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

As the 2017-18 school year draws to a close, many Charlotte County high schools are seeing some of their largest graduating classes in recent years. Port Charlotte High School has 340 students receiving their diplomas this week. This is at least 20 more students than last year, according to Principal Louis Long. At PCHS, class sizes in general were notably larger this year compared to the 201617 school year. In Englewood, Lemon Bay High School is saying goodbye to its 328 graduates, 42 more than last year when 286 seniors walked. Coming in with the most graduates, Charlotte High School has a senior class size of 444 students. Though an exact More than 1,000 seniors to graduate in Charlotte County By KAYLA GLEASONSTAFF WRITERSENIORS | 7Food pantries in Englewood, North Port, Port Charlotte and Punta Gorda are brimming with donated items, ready to help people in need through the summer. This year, the National Letter Carriers canned food drive yielded thousands of pounds of food, some still being calculated. With enough donations to stock the shelves at Trinity United Methodist Church, incoming donations were redirected to two other pantries in North Port. All of the food was collected throughout North Ports 104 square miles and brought to Trinity to be sorted by volunteers. The food was split between Trinity, the North Port Salvation Army and New Hope Church/Hope for North Port. There was so much food that our team of volunteers were there until 9 p.m. unloading at the church,Ž said Steve Leclerc, executive director at Hope for North Port CDC. New Hope helps more than 2,500 people each month. It was a really long day for some of our church volunteers. We had three different community outreach projects going on simultaneously,Ž Leclerc said. In North Port, there were just enough last-minute volunteers who came to help drive the routes. The Salvation Army of North Port, which gives out food to more than 5,000 people each month, struggled at times to keep up with the donations that came into the sorting location. Staff and volunteers smiled as they loaded boxes of canned goods into trucks to take them over to the nearby Salvation Army pantry on Pan American Boulevard.National Letter Carriers effort fills local food pantriesBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR FOOD | 7 SKATERS | 7 Of the many parks in Charlotte County, only two offer services for skateboarders and BMX bicyclists. For some of Charlotte Countys younger residents, thats not enough. I think that with the geographical location that were in, young people are chronically underserved in this community,Ž said Eric Waterloo, 25. I think that this is largely an adult, senior citizen community. Youve got the Charlotte High School and the middle school and the elementary school, that are all right there. And whether you like or not, those kids are going to end up in the parks.Ž Eric, his brother Justin and “ve of their friends attended a recent public meeting at the South County Regional Park to present their case on the overall lack of skate parks and alternative park facilities in the Charlotte County area. Skate parks are available at Captain Don Cerbone Memorial Skate Park in Punta Gorda and at JM Berlin in Englewood. During the school year, JM Berlin is open Monday, Tuesday, Thursday and Friday from 3 p.m. to 9 p.m. During the summer, its open all week from 11 a.m. to 9 p.m. For BMX, the park is available every Tuesday from 3 p.m. to 9 p.m. and the last Sunday of every month from 11 a.m. to 9 p.m. During the summer, the hours are basically the same except for Tuesday when the park is available for BMX from 11 a.m. to 9 p.m. BMX is an abbreviation for bicycle motocross or bike motocross. It is a cycle sport performed on bikes, either in competitive BMX racing or freestyle BMX, or else in general onor off-road recreation. For Justin, who has competed nationally in BMX, the lack of bicycle access at the skate parks is also an issue. By DANIEL SUTPHINSTAFF WRITER PHOTO PROVIDEDConcrete bowls at JM Berlin Skatepark in Englewood.GRADUATION DATES: € Port Charlotte High School Today, 7 p.m. Lee Civic Center, Fort Myers € Charlotte High School Thursday, 7 p.m. Lee Civic Center, Fort Myers € Lemon Bay High School Friday, 7 p.m. Lemon Bay High School Gymnasium, Englewood € Florida SouthWestern Collegiate High School Friday, 6 p.m. Charlotte Harbor Event and Conference Center, Punta Gorda € Charlotte Harbor School Friday, 9 a.m. Charlotte Harbor School Gymnasium, Port Charlotte € The Academy Friday, 4 p.m. Charlotte Performing Arts Center, PuntaGorda SUN PHOTO BY DALLAS EMRICHWoodland Middle School student Makaela Willis, 12, carries a package of food during the drive in North Port. SUN PHOTO BY DANIEL SUTPHINThe Charlotte County Parks and Recreation department held a meeting to address recreational services in the county. Director Tommy Scott speaks to the crowd. The Waterloo brothers, Justin (third row left) and Eric (second row middle) listen. They and their friends attended the meeting to address the lack of skate parks in Charlotte County. PHOTO PROVIDED North Port Police Department ocers, including K-9 ocer Dutch, attended the funeral for Highlands County Sheris Oce Deputy William Gentry on Tuesday.SEBRING „ Highlands County Deputy Sheriff William J. Gentry Jr. didnt like rain much, but clouds threatened his End of Watch Call ceremony Tuesday. Shortly after six police helicopters ”ew over the ceremony at Firemens Field, one veering away as the squadron left, rain clouds in the east began to blow toward Sebring. Gentry grew up in Southwest Florida, attending middle school in Englewood. He went to Lemon Bay High School from 1992 to 1993. Then he went to Lake Placid High School for the next three years. He received his high school diploma through South Florida State College, according to the HCSO. He has had contact with Sarasota County Sheriffs Department and North Port Police in training through the years. Dispatch, 2247: Final callBy PHIL ATTINGERSTAFF WRITERDEPUTY | 7Highlands County gives Deputy Gentry End of Watch call HCSO DEPUTY WILLIAM GENTRYCALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 136AMERICAS BEST COMMUNITY DAILY Showers, heavy thunderstormsHigh 86 Low 72$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...I cant find my umbrella. 705252000258Daily Edition $1.50 Wednesday, May 16, 2018 RESEARCHERS UNCOVER DIRTY JOKES IN ANNE FRANKS DIARYResearchers using digital technology deciphered the writing on two pages of Anne Franks diary that she had pasted over with brown masking paper, discovering four naughty jokes and a candid explanation of sex, contraception and prostitution. See The News Wire INSIDETHE SUN: Crosswords ..............6 Local Sports ........... 8 Obituaries .............13 Police Beat ..............6 State .....................12 Viewpoint ............4-5OUR TOWN: Calendar ................16 Classifieds ..........9-16 Local News ...........1-8NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2 World .......................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Wednesday, May 16, 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 During the past legislative session, Rep. Mike Grant (R-Port Charlotte) successfully pushed a resolution declaring this month Bladder Cancer Awareness MonthŽ in Florida. Grants resolution stated Florida had the second-highest average number of bladder cancer diagnoses per year in 2017. And for Grant, the issue was personal. He told the Sun this month that his father had suffered from the disease and survived. We went through treatments with him,Ž said Grant, noting that was around 25 years ago. But the genesis for the resolution was actually a close friend of Grants whose husband had bladder cancer and asked Grant to carry it to Tallahassee, he said. Given my past history with the disease, it seemed like the natural thing to do,Ž he said. Bladder cancer can occur at any age, but about 9 out of 10 people with bladder cancer are older than 55. The average age at diagnosis is 73. There is far less bladder cancer awareness and research than for other commonly diagnosed cancers,Ž Grants resolution stated. Nationally, bladder cancer is the fourthmost common cancer in men, who have a 1 in 26 chance of being diagnosed in their lifetime, according the American Cancer Society. Women have a 1 in 88 chance of getting bladder cancer, making it the 11th most common cancer for them. Early detection is important. Because a bladder cancer diagnosis can frequently be delayed due to a lack of awareness of the early signs and symptoms „ which may result in a dire prognosis „ people should discuss any concerns about their urinary systems with their doctors,Ž states the resolution. According to the most recent data from the American Cancer Society, the five-year relative survival rate is about 77 percent for all stages of bladder cancer. Smoking and exposure to certain chemicals can increase a persons likelihood of getting it. Blood in the urine can be a “rst sign of bladder cancer. Other symptoms can include changes in urination like pain or having to go more often, according to the American Cancer Society. I think its important to bring awareness to the disease,Ž Grant said.Email: Apraegitzer@sun-herald.comBladder Cancer Awareness Month underwayBy ANDREA PRAEGITZERSTAFF WRITER WHAT ARE THE RISK FACTORS FOR BLADDER CANCER?€ Smoking: Smoking is the greatest risk factor. Smokers get bladder cancer twice as often as people who dont smoke. € Chemical exposure: Some chemicals used in the making of dye have been linked to bladder cancer. People who work with chemicals called aromatic amines may have higher risk. These chemicals are used in making rubber, leather, printing materials, textiles and paint products. € Race: Caucasians are twice as likely to develop bladder cancer as are African-Americans or Hispanics. Asians have the lowest rate of bladder cancer. € Age: The risk of bladder cancer increases as you get older. € Gender: While men get bladder cancer more often than women, recent statistics show an increase in the number of women being diagnosed with the disease. Unfortunately, because the symptoms of bladder cancer are similar to those of other gynecologic and urinary diseases affecting women, women may be diagnosed when their disease is at a more advanced stage. € Chronic bladder inflammation: Urinary infections, kidney stones and bladder stones dont cause bladder cancer, but they have been linked to it. € Personal history of bladder cancer: People who have had bladder cancer have a higher chance of getting another tumor in their urinary system. People whose family members have had bladder cancer may also have a higher risk. € Birth defects of the bladder: Very rarely, a connection between the belly button and the bladder doesnt disappear as it should before birth and can become cancerous. € Arsenic: Arsenic in drinking water has been linked to a higher risk of bladder cancer. € Earlier treatment: Some drugs (in particular Cytoxan/cyclophosphamide) or radiation used to treat other cancers can increase the risk of bladder cancer. Some drugs (in particular Cytoxan/cyclophosphamide) or radiation used to treat other cancers can increase the risk of bladder cancer.Ž „ SOURCE: Bladder Cancer Advocacy Network MICHAEL GRANT RPORT CHARLOTTE Volunteers neededFriends in Service Here (FISH of North Port) is in need of volunteers. FISH assists North Port who dont drive with drivers who can take them to the grocery store, doctors of“ce or other needs in Englewood, North Port, Port Charlotte and Venice. Volunteers need to have a valid drivers license and vehicle in good working condition. There is not a “xed schedule; it is based on the volunteers availability. Mileage reimbursement is available if requested. For more information, call Bruce Isbell at 941-429-8945. COMMUNITY NEWS BRIEF adno=50534469 Join Our Sales TeamOpportunity to earn up to $60,000 your “ rst year.Advertising SalesImmediate opening We will even train the right personWe are looking for our next sales superstar, is it you?DO you have a passion for helping small businessess succeed?DO you want to make a difference in the local business community?DO you like meeting new people?DO you like networking and participating in community events?We O er: Guaranteed base salary $25,000 Uncapped Monthly Commission plus bene“ ts, bonuses and expenses. Fun, energetic and engaging working environment with daily coaching and weekly training to ensure your success. Recent college graduates welcome. Sun Newspapers is a full-service, local advertising & marketing co. in Port Charlotte. What we need: € Outstanding work ethic. € Desire to listen, learn and achieve success. € High level of sincerity and integrity. € Reliable transportation. € Microsoft O ce pro“ cient.We want to hear from you!Send Resume to:Stacie Goldberg sgoldberg@sun-herald.comWe are a drug and nicotine free workplace. Pre-employment drug/nicotine testing required. PLUS, IN-STORE ONLY BONUS COUPONS! DISCOVER THE ANTHONYS WOMAN IN YOU. PIn-Store & Online! p Entire stock of regular pricedCoconut RowTops & BottomsIncludes ankle pants, capri pants, shorts & skorts in your favorite stretch fabric.Available in Black, White, Pebble, Navy, Lime, Port Blue, Peony, Aqua & Blush Sizes: Bottoms, 2 16 misses & petites Tops, S-XL, PS-PXL Our price: $44.95 $59.95 -2 Days Only$33.71 $44.96 25% OFF TAKE*NOW THROUGH THURSDAY, MAY 17 40% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 5/16/18 5/17/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (1) 40% o regular priced coupon per customer. Exclusions apply.* 30% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 5/16/18 5/17/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (2) 30% o regular priced coupons per customer. Exclusions apply.* 30% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 5/16/18 5/17/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (2) 30% o regular priced coupons per customer. Exclusions apply.* *Featured sale may not be substituted with 30% and 40% off coupons. MON … FRI 10:00-7:00 € SAT 10:00-6:00 € SUN 11:00-5:00 Punta Gorda (in Cross Trail Center) € 941-505-2177 Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643FIND & FOLLOW US: SHOP OUR ONLINE STORE: anthonys”a.com *Not valid on ABS, Artex, Avalin, Bali, Belldini, Cabana Life, Claudia Nichole, Coobie Bras, Cueball, Foxcroft, IBKUL, Ili, Kristin Crenshaw, Lindi, Magnifique, Neyelle, NYDJ, Orly, Pleats, RainCapers, RBX, Sondra Roberts and Spanx. Cannot be combined with any other discount. No adjustments made on previously purchased merchandise. A clearance item is one that has been reduced at least twice and has a price ending of $.97.adno=50534556

PAGE 3

The Sun /Wednesday, May 16, 2018 www.yoursun.com E/N/C Page 3 1.8 cu.ft. 1,000w over-range microwaveME18H704SFS Copyright Bill Smith, Inc. 2018. All rights reserved. *See store for details. Finance offers available to approved applicants on retail sales only. Minimum or equal payments required. Price Match Guarantee does not apply to internet quotes, companies in bankruptcy, outlet stores, warehouse-type reduced service companies, early-bird specials, limited time offers or limited quantity items. If you find an identical model in a carton from a local stocking dealer we will refund the difference. Factory rebates elegible on applicable models only. No dealers. Closeout specials in limited quantities. All models not at all locations. Prices valid through 5/16/18. Manufacturer rebates valid through date of Ad. See store for additional details. Family Owned & Operated since 1954 130st Place Readers Choice Awards Lowest Price Guaranteed 12-Months No-Interest Financing Largest Brand Selection Company Owned Service Center est. 1954 Expert Advice. Always the Best PriceBILL SMITH SERVICE CENTER Toll-free 800.226.1127 Lee 239.334.1121 APPLIANCE PARTS Toll-free 888.229.3862 27Ž 4.5 cu.ft. Front Load Washer Steam True Steam27Ž 7.4 cu.ft. Electric Dryer SALE! $749 DRYER DVE52M7750W 27.6 cu.ft. French Door Refrigerator Quiet 48 dBAH 683/8Ž x W 353/4Ž x D 327/8Ž LFX28968ST LRE3083ST LDF5545ST H 697/8 x W 353/4Ž x D 311/4ŽH 70 x W 353/4Ž x D 31Ž27.7 cu.ft. French Door Refrigerator 22.6 cu.ft. French Door Refrigerator 25.4 cu.ft. Side by Side Refrigerator27Ž 5.2 cu.ft. Top Load Washer 27Ž 7.4 cu.ft. Electric Front Load Dryer H 691/2 x W 353/4Ž x D 321/4Ž Convection SALE! $2,699 PYE22KSKSS SALE! $2,399 RF24FSEDBSR 27Ž 3.8 cu. ft. Top Load Washer 27Ž 6.2 cu. ft. Capacity Electric Dryer SALE! $449 WASHER GTW330ASKWW SALE! $449 DRYER GTX33EASKWW MATCHING DRYERH 697/8Ž x W 353/4Ž x D 351/4Ž 27.7 cu.ft. Bottom Mount RefrigeratorPFE28KSKSSDishwasher with hidden controls ConvectionPDT845SSJSS PB911SJSS 30Ž Self-Cleaning Slide-In range2.0 cu.ft. 1,000w over-range microwave H 683/4Ž x W 355/8Ž x D 34Ž ConvectionKRFF507ESS KSEG700ESS KMHS120ESS26.8 cu.ft. French Door Refrigerator MATCHING DRYER MATCHING DRYER Convertible Drawer SALE! $1,099 GSS25GSHSS 941.624.5555Port Charlotte Murdock PlazaJust North of Cochran Blvd. H 683/5Ž x W 353/4Ž x D 361/2Ž 36Ž 25 cu.ft. Side by Side RefrigeratorRS25J500DSR Quiet 44 dBADW80K7050US Freestanding RangeNE59M6630SS Convection SALE! DRYER DLEX3570W$849 Multi Steam ActiveWash Pre-Treat Built-in Sink Purchase or more kitchen appliances and get package discounts and big rebates! SALE! $399 GDF520PGJWW Full Console Dishwasher 4 Wash Cycles, 16 Place Setting, Adjustable Upper Rack, Sanitize Steam Pre-Wash Full Console Dishwasher Digital Leakage Sensor, Hidden Heating Element, Hard Food Disposer 24Ž Full Console Dishwasher True Convection30Ž Freestanding Electric RangeEasyClean, SmoothTouch’ Controls SALE! $749 LRE3193ST SALE! $539 JB645DKWW 30Ž Freestanding Range 5.3 cu.ft. Conventional Oven SALE! $649 NE59M4320SS30Ž Freestanding Electric Range 3 Preset Options, Warming CenterConvection SALE! $449 WHITE SHE3AR72UC SALE! $549 STAINLESS SH3AR75UC 2.0 cu.ft. Over-the-Range Microwave OvenLMV2031ST 130Voted Best Place to Buy!Readers Choice Awards!1st Place SALE! $749 WASHER WA52M7750AW SALE! $549 DW80J3020US Steam Self-Clean 5 Smoothtop Elements We Service What We Sell! SALE! $849 WASHER WM3770HVA Deep Rinse Counter-Depth Look for the big SALE! $1,299 RF260BEAESG H 685/8Ž x W 353/4Ž x D 335/8Ž25.5 cu.ft. French Door Refrigerator Twin Cooling Plus Counter-Depth1700 Tamiami Trail, Port CharlotteMonday-Saturday 9:30am-6pm, Sun 11am-6pm 49ŽLED43ŽLED 1080p Smart LED HDTV Netflix, Amazon, Hulu PLUS, VUDU, YouTube, SMARTTV SALE! 49Ž $44943Ž $329 49LJ5500 43LJ5500 Family Owned & OperatedCelebrating 64 years of serving SW Florida!2.1 cu.ft. 1,050w over-range microwave PVM9005SJSS Appliances & Electronicsest. 1954 Save $1,664! Save $1,546! Save $1,527! save $1,259! Please visit BillSmith.com REBATESALE$4,453AFTER $400 MSRP: $5,999 Sale! Storewide SALE! SALE! SALE! SALE! 65Ž $99950Ž $54975Ž $1,79955Ž $649 UN65NU7100F UN50NU7100F UN75NU7100F UN55NU7100F 65ŽLED75ŽLED55ŽLED50ŽLED 4k Ultra HD Stainless Steel Tub Built-in Stainless Dishwasher KDTM354ESS REBATEMSRP: $4,199SALE SALE$2,535$3,322AFTER $150 AFTER $200 REBATEMSRP: $4,849 REBATEMSRP: $6,898SALE$5,639AFTER $400 adno=50534813

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Wednesday, May 16, 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 IEWPOINTCharlotte should not assess churches Military Ocers club open to new members Ex-commissioner miscalculated againEditor: Last Tuesday, Commissioner Tiseo asked the commissioners to consider exempting nonpro“ts from MSBU “re service taxes. MSBU taxes include: “re, sanitation, street and drainage. Nonpro“ts are treated as businesses and pay for their own sanitation currently. Two other commissioners have already told me they favor exempting churches. I have been talking with commissioners for over four years and they state that the county attorney is opposed. Some gave no response. The decision to ask the county staff to further analyze the numbers is a boilerplate cop out. I am aware that for over four years the county staff, supposedly, has been analyzing. How long should it take? It should be called to a vote and let the public see who is not being truthful about their position. Editor: I am president of the Military Of“cers Association Chapter for Charlotte County, an organization made up of former military of“cers, many of whom are retirees. We meet monthly at the Twin Isles Country Club for a brief meeting and dinner. We have speakers who talk about various subjects, like global warming and next Sunseekers. The major focus of our chapter is to raise scholarship Editor: Once again, ousted North Port City Commissioner Cheryl Cook has exposed herself to criticism. In an article on May 13, Cook claimed she “led a police complaint against the North Port city clerk on the advice of the states attorney, but State Attorney Brodsky he did not advise her on the situation.Ž In fact, Cooks behaviors „ which are costing North Port taxpayers a lot of money „ are a desperate attempt by Cook to remain relevant after receiving the lowest number of votes of all candidates in the 2016 primary City Commission election. Cook is expert at hurling half-truths and ancient information about folks she blames for her being unelected.Ž But Cook can only lob her attacks when she thinks her intended targets cannot “ght back (and, as the article noted, at no cost to herself.) When the white-hot spotlight of truth is shined in her direction, Cook runs away, just like she refused to comment for the article in the North Port Sun The real irony is that I would lay bets that Cook herself fed this story concept to the reporter with the intent of having free negative info circulate about the city clerk and one or more city elected of“cials during an election cycle. Well, I would say this back“red.Conni Brunni North PortA misuse of legitimate, open system?OUR POSITION: Fighting North Port City Hall, 15 minutes at a time.Like most newspapers, we strongly support open public records laws. Thats why we found the situation involving former North Port City Commissioner Cheryl Cook somewhat disturbing. Cook appears to be abusing a fair, public-minded process, which eventually can undermine the credibility of that process. One person taking advantage of small loopholes threatens to provoke a backlash that harms otherwise legitimate public interests. Whos to say whats legitimate? Fair question. But ”ip the perspective: Does this smell illegitimate? Sure does. A story by Sun staff writer Lauren Coffey recently detailed public records requests made by Cook over the past two years. Cook was elected city commissioner in 2012 and served until 2016, when she failed in her re-election bid. According to the North Port Citys Clerks Of“ce, Cook has made more than 2,400 formal public records requests in the past two years. In the 2016-2017 “scal year, she made 1,117 requests. All other individuals not named Cheryl Cook made 183. In the 2017-2018 “scal year, she made roughly 1,300 requests. Non-Cook requests totaled about 200. Again, “nal tally is Cook, 2,400; everyone else, 383. Bulldog? Watchdog? Or nuisance? Cook declined numerous requests to comment. Thats not unusual: During her tenure she rarely was available for reporters. Like anyone else, Cook is exercising her right to obtain information in the public domain. Compounding the question, though, is the fact that public records requests come at a cost to the taxpaying public. For much of the 383 requests over two years, wed call it the price of sunshine in an healthy, open society. Maybe a couple hundred others, too. But 2,400 from one individual? That adds up to real time and real personnel costs. As North Port city of“cials noted, the city is in the process of hiring two employees to keep up with the work. And, what makes this all the more suspicious and unsettling: Cook knows full well the nuances of the inside system in North Port. As a commissioner, according to Coffeys story, Cook tried to change city rules in 2015 to preclude individuals from making more than one records request per day. Or 365 days a year. She failed. And now? Cook also knows city policy is not to charge anyone for the “rst 15 minutes of any one request. An hourly personnel charge kicks in after that. So, it appears the savvy excommissioner is taking advantage of the situation and saving herself money but making many, quarterhour-long requests. During the “rst year, her bill came to $44.80; this year, the charge rose to $557.07. We hope the city isnt forced to change its rules, which seem fair and open-minded, in response. But who could blame them if they did? Someone with inside information appears to be gaming the system. One individual, suspecting skulduggery, is burdening the City Clerk Of“ce and the taxpayers of the city. One outlier can force change that affects everyone else. And, then, this is exactly the type of extreme example cited by legislators when they set out to weaken public records laws. Great. Even small powers can be abused. Charlotte County is one of the few counties in the state to tax churches. The city of Punta Gorda does not tax churches. They realize that for every $1 invested they receive $15 or more return in community services. Charlotte County commissioners are duplicitous.John Smith Punta Gordamoney for high school graduates who have a family member who served in the armed forces. We also award leadership awards to distinguished cadets in the JROTC programs in our county high schools. At our awards dinner May 21, we will host the selected cadets, students and their families. We have awarded around $75,000 in scholarships to date and recently changed the award from a one-year scholarship to four years, provided the student meets a grade standard each year. Our members contribute to the scholarship fund directly, plus we work the local bingo hall. When we raise up to $5,000, it is matched by the Smugglers Foundation. Our local chapter also cohosts one of the armed service bands regularly and raises funds to cover some of the expenses. This year we have the 13th Army Band performing at the Charlotte County Event Center on May 25. On Nov. 11, we will be co-hosting the Navy band. Tickets to both are free to the public. Wed like to inform other former of“cers of the existence of our MOAA chapter. The more members we attract, the more we can do for our veterans and support organizations in the county.Frank Mazur Punta GordaThe U.S. Supreme Court ruled Monday that its legal for Congress or individual states to allow gambling on college and pro sports if they want to. Yikes. It might be a good idea to cover your ears now because the noise on both sides of this issue is sure to reach brain-splitting levels. This battle for or against making this legal in Florida might be unlike anything the people of this state have ever seen, and thats saying a lot. But heres a little something to consider while Floridians work this out: Sports wagering in our state will continue whether its legal or not. It always has. It always will. Do lawmakers who stand in front of a microphone and rail about the evils of gambling really believe that puts even a BB-sized dent in the innate desire of some humans to take the Bucs and 6 points against the Patriots? And you know those of“ce fantasy leagues? Money is changing hands, people. The next time you get stuck in an elevator with a guy who wants to tell you how his fantasy baseball team is doing, remember, he probably has a wad of cash riding on the outcome. All those March Madness pools? Um, in the largest percentage of them the winner gets more than bragging rights. The amount of money already wagered on sports is staggering, and most of it is done illegally. Forbes estimated that $93 billion „ with a B „ was ILLEGALLY wagered on college and pro football in 2015. Fox Business reported that nearly $5 billion „ with a B „ was wagered on the Super Bowl this year. Of that, an estimated 97 percent was done ILLEGALLY. Well, its a new dawn, maybe. Against that backdrop is a little thing called Amendment 3 that will in front of voters in November. It basically says that it passes, any future expansion of gambling would have to be approved by voter referendum. That almost assuredly will include sports wagering. Heres where the noise will be the loudest. One side will be screaming VOTE NOŽ and defeat the measure so pro-gambling interests can get busy lining up support in Tallahassee for the next session to pass a sports-betting bill. My guess is that hotel owners will be particularly receptive to this argument. The other side will be screaming VOTE YES!Ž Betting on sports BAD. Gambling in general BAD! If that side wins the argument, the savvy or determined sports bettor here will grumble and do what theyve always done „ call their bookie. And the state gets zero. The expansion of casino gambling in Florida has been a contentious issue for years that the Legislature doesnt seem to be able to solve and probably never will. For one thing, Disneys of“cial tsk-tsk on the expansion of casinos has carried considerable sway. This seems different, though. This isnt about building more casinos, at least not yet. This is something the state could strictly control at what likely would be a considerable pro“t. A lot of current wagering is done online at offshore sites. The state could put those cats out of business in a hurry and reap a considerable pro“t while doing so. Pro sports leagues have been preparing for this day for a long time. While the of“cial stance remains that theyre not big fans of wagering on their games, they know what a “nancial bonanza this could be. Its not just owners, either. Unions in the four major sports already are clamoring already for players to get their share of the money. A statement from the National Football League summed it up nicely: We intend to call on Congress again, this time to enact a core regulatory framework for legalized sports betting. We also will work closely with our clubs to ensure that any state efforts that move forward in the meantime protect our fans and the integrity of our game.Ž Translation: We dont really like this idea, but if its happening then were damn sure going to get our cut. Thats one of only two sure things in all of this. The other is that no matter what happens, sports wagering will continue in Florida. You can bet on it. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.Sports betting debate is about to begin Joe Henderson

PAGE 5

The Sun /Wednesday, May 16, 2018 www.yoursun.com E/N/C Page 5 VIEWPOINTThe newly opened West County Annex in Englewood was designed and built for sustainability. The building features LED lighting, automated lighting controls that turn off lights when rooms are not in use, high-efficiency heating, ventilation and air conditioning systems and low-flow plumbing fixtures. During construction, waste materials were collected for recycling. As we begin the demolition of the old annex, reuse and recycling practices will be implemented. While the county didnt seek Leadership in Energy and Environmental Design certification from the U.S. Green Building Council, we could have received LEED credits for sensitive land protection, a reduced parking footprint, habitat protection and restoration, open space preservation, heat island reduction, water use reduction, material sourcing and ingredients, including the use of materials with low levels of volatile organic compounds, indoor air quality enhancements, acoustic performance and the use of natural lighting. The Florida Green Building Coalition certified Charlotte County as a silver-level Green Local Government for its sustainability practices. The county contracted with Siemens Building Technologies to implement energysaving projects, including lighting, water conservation, pool heating, building insulation and HVAC systems, saving the county nearly $1 million since 2015. NACo awardsThe National Association of Counties announced last week Charlotte County had earned five of its annual Achievement Awards, the most the county has ever received. In another first for the county, its submission for the Edgewater Boulevard Phase II project was named Best in Category for transportation projects. The other four awards were for livestreaming commission and other board meetings on Facebook, Hurricane Irma debris collection management, the countys Babcock Ranch partnership and the Community Services Departments staff training plan. Congratulations to all the departments and staff whose work contributed to these awards. It was especially gratifying to learn about the awards during Public Service Recognition Week. I view industry and trade group awards, certifications and accreditations as an important part of reinforcing our organizations culture of public service and conveying to the public the professionalism and achievements of the men and women working on their behalf. We will have more award announcements to come, but the NACo awards news was a great start. Burn banWhile the recent rains have been welcome, please be aware the countys burn and fireworks ban is still in place until conditions merit its rescission. Our firefighters have been responding to frequent reports of illegal backyard burns in recent weeks, in addition to four brush fires, all of which threatened homes. Having to respond to illegal burns takes Fire/ EMS units out of service for responding to 911 calls for health and property emergencies, including accidental or lightning-sparked brush fires. Hurricane ExpoThe annual Hurricane Expo is scheduled for 10 a.m. to 3 p.m., Saturday at the Charlotte Harbor Event and Conference Center, 75 Taylor St., in Punta Gorda. Hurricane seminars are planned for the morning and afternoon. Local businesses will be staffing booths offering preparedness products and services. Emergency Management personnel will be available to answer questions. Admission is free. Ray Sandrock is the Charlotte County administrator. Readers may reach him at Raymond.Sandrock@ CharlotteCountyFL.gov.Sustainability at work at West County Annex Ray Sandrock Todays Punta Gorda City Council meeting will focus a large part on a further update of FY 2019 budget development, primarily the General Fund and “ve-year FY 2019-23 Capital Improvements Program. A summary is highlighted below: € General Fund budget has increased only 5 percent during the period FY 2008 to 2018. € Proposed core budget for FY 2019 is 3.4 percent higher than the previous year, primarily due to public safety-related increases in operating costs and information technology needs. € Budget is predicated on retention of current millage rate (3.1969 mills) and increase in minimum reserve from 7.5 percent to 8 percent. € Additional staf“ng needs to be considered as part of proposal include dispatcher (phase 2), three school resource of“cers (high school, middle school and pre-elementary), community engagement team of two police of“cers, EMS training chief and computer support specialist. € Year Two „ Aqua strategic communications and marketing plan implementation focusing on marketing Punta Gorda for visitor, residential and business relocation. € FY 2019 sales tax projects will focus primarily on Gilchrist Park Phase 2 improvements from Gill Street to Berry Street; construction of restrooms at the recently opened park playground and new pavilions constructed as part of Phase 1 improvements; continuation of ADA improvements to city facilities; conceptual plans for a future Gilchrist Park Activity Center; and drainage improvements in the Boca Grande area. Master Plan and Gilchrist Park Activity Center „ The City Council will review draft scope of services for both projects at its meeting. The city plans to secure services of planning “rms to review and update the 2005 Citizens Master Plan, as well as a “rm to provide conceptual plans for a future activity center in the area of the Bayfront Center and Boat Club. Community engagement is incorporated in both planning processes. Economic and density analyses are proposed in the Master Plan scope. Facebook Post of the Week This weeks highperformer was a short “lm by Trevor McDonald of Reel Time Films: Punta Gorda, Florida in 4K. Post reached 71,739 people, 36,804 video views, 4,483 reactions, comments, and shares „ 100 percent of which were positive „ with 11,900 post clicks. Subscribe to us at www.facebook.com/ CityOfPuntaGorda. Howard Kunik is the Punta Gorda city manager. His column appears Wednesdays. Readers may reach him at HKunik@ci. punta-gorda.fl.us.PG City Council to conduct budget review today Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? Looking for a Friend? Find him in the Classifieds Howard Kunik Voted Best Ophthalmologist 2011 2015 € 624-4500 www.zusmaneyecarecenter.com adno=50534829 MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € STORM DAMAGE CLEANUP € TREE & LIMB REMOVAL www.mathewstree.com 10% OFF $500 OR MORE WITH COUPONadno=54535368 Jeremy Martin D.M.D.Please call for an appointment. 5752626 l 44 B f i owww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY€ RESTORATIVE DENTISTRY€ROOT CANALS€ DIGITAL XRAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50534825 STARTING AT $24,750!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50534732 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.Treat your Car to a day at the spaOPEN 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. 5/21/18 (Must present Coupon before service) $49.95Mini Detail Service(Only 1 coupon per Vehicle) Exp. 5/21/18 (Must present Coupon before service) 2018 adno=54532323 LIC#EC13004528 DAN'S FAN CITY Parts, Service & Installation Available Open 7 Days A Week DANSFANCITY.COM QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS! WHEN YOU THINK FANS, THINK DAN'S! BRING IN THIS AD TO SEE HOW MUCH YOU CAN SAVE! LARGEST SELECTION OF INDOOR & OUTDOOR FANS, BLADES & LIGHTS ANYWHERE! VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50534850 adno=50534702 Located at Fishermens Village Marina, Punta Gorda 946390969 www.king“ sher” eet.comSightseeing CruisesCharlotte Harbor & The Peace River Cabbage Key, Cayo Costa & Boca Grande Afternoon & Sunset Cruises Fishing ChartersDeep Sea Fishing in the Gulf of Mexico Back Bay Fishing in Charlotte Harbor adno=50534724 Monday Friday 10 a.m. 6 p.m.; Saturday 10:30 4 p.m. Not affiliated with Rolex W ESTCHESTER G OLD & D IAMONDS 4200-F TAMIAMI TRAIL, PORT CHARLOTTE (BEHIND ABC LIQUORS) 625-0666 Rolex Watches Buy, Sell & Repair Large Selection of Diamond Bezels & DialsFINALLY IN PORT CHARLOTTE LOW COST DENTURES!!DR. SUSAN R. BROOKS941-234-3420www.susanrbrooksdds.comGeneral Dentistry€ Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal TherapyNew Patients Welcome3440 Conway Blvd. #2A (Behind Post O ce) € Port Charlotte CALL US NOW!! adno=50533091

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Wednesday, May 16, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. The Charlotte County Sheriffs Office reported the following arrests: € Norberto Lopez, 50, of Tampa. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Christian Andres Zuluaga, 28, of Seminole. Charge: possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and possession of a controlled substance without a prescription. Bond: $10,000. € Bryan Keith Goodmon, 32, of Sarasota. Charges: failure of defendant on bail to appear on felony and five underlying charges. Bond: none. € Jotham Andre Gallant, 41, 500 block of Rotonda Circle, Rotonda West. Charge: uttering altered instrument, exploitation of elderly or disabled adult less than $20,000, grand theft of property more than $300 but less than $5,000, and four counts of violation of probation. Bond: $15,000. € Michael Lawrence Mongelli, 40, homeless of Punta Gorda. Charge: possession of harmful new legend drug without a prescription. Bond: none (supervised release). € Justin Wayne Wilhite, 34, 2100 block of Bendway Drive, Punta Gorda. Charge: possession of drug paraphernalia. Bond: $2,000. € Antonio Junior Padilla Molina, 18, 21300 block of Burkhart Drive, Port Charlotte. Charge: violation of probation. Bond: none. € Donald Lewie Anstett, 44, 22100 block of Midway Blvd., Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,000. € Tina Marie Hoge, 52, 4100 block of Durant St., Port Charlotte. Charges: false ID given to law enforcement officer, driving while license suspended or revoked, and failure to have motor vehicle liability insurance. Bond: $4,000. € William Thomas Fino, 24, 3300 block of Sikeston Ave., North Port. Charges: false owner information on pawned items valued more than $300 and dealing in stolen property. Bond: $17,500. € Rogelio Mora, 18, of Fort Myers. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. € Gerardine Barionette, 26, of Brandon. Charges: failure to have motor vehicle liability insurance and knowingly driving while license suspended or revoked. Bond: $2,000. € Faith Chamberlain, 18, 4300 block of Sibley Bay St., Punta Gorda. Charges: DUI, resisting an officer with violence, and battery on officer/ firefighter/EMT. Bond: $12,000. € Edward James Dukes Jr., 41, homeless of Fort Myers. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,000. The Punta Gorda Police Department reported the following arrests: € Fallon Elizabeth Capps-Buchner, 34, 4000 block of Flamingo Blvd., Port Charlotte. Charge: possession of drug paraphernalia. Bond: $1,500. € Marvin Lee Owens Jr., 39, 3600 block of Swanee Road, Port Charlotte. Charges: possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and possession of firearm ammunition or weapon by Florida convicted felon. Bond: $14,000. The Sarasota County Sheriffs Office reported the following arrests: € Robert Cruz, 29, 1500 block of Fundy Road, Venice. Charge: contempt of court (original charge: driving with an expired license). Bond: $2,000. € Thomas Francis, 40, 100 block of N Verona St., Nokomis. Charge: battery. Bond: none. € Bryan Gentry, 38, 1000 block of Elaine St., Venice. Charge: resisting an officer without violence. Bond: $500. € Crystal Wayman, 30, 500 block of E Denburn Court, Englewood. Charge: battery by a person detained in a prison or jail. Bond: $1,500. € Edward Wilson, 59, 100 block of N Portia St., Nokomis. Charge: aggravated battery using a deadly weapon. Bond: none. € Chelsea Lynn, 27, 100 block of S Emerald Ave., Nokomis. Charges: possession or use of narcotics equipment and two counts of probation violation (original charges: three counts of possession of a controlled substance without a prescription). Bond: none. € Christian Wuerth, 26, 5000 block of Mimosa Road, Venice. Charge: possession of MDMA. Bond: $1,500. The North Port Police Department reported the following arrests: € Ronaldo Manoharlall, 18, 2200 block of Villa Green Ave., North Port. Charges: aggravated battery using a deadly weapon and possession of marijuana. Bond: none. € Anthony Moore, 18, 2200 block of Villa Green Ave., North Port. Charge: accessory after the fact to a 2nd degree felony. Bond: $1,500. € Sondra Pack, 71, Sheps Island Road, Sarasota. Charges: aggravated battery with a deadly weapon without intent to kill and firing a weapon in public or on a residential property. Bond: none. € Terra Jacobsen, 39, 4600 block of Lafrance Ave., North Port. Charge: contributing to the delinquency of a minor by failing to require school attendance. Bond: $2,000. The Venice Police Department reported the following arrest: € Eric Chapin, 48, 1300 block of N 1st St., Yakima, WA. Charges: battery on a firefighter, officer or EMT and property damage. Bond: none. „ Compiled by Lauren Coffey and Anne Easker 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.Art in Public Places plannedCharlotte Memorial Funeral Home, 9400 Indian Springs Cemetery Road, Punta Gorda, will host an artist reception from 5 p.m. to 7 p.m. on Thursday, May 24. The Birds of ParadiseŽ artist reception featuring the beautiful acrylic paintings of Marilyn Dorsey. Music by Chris G. and food and wine will be provided. The reception is part of the Charlotte County Art Councils Art in Public PlacesŽ program. For more information, call 941-639-1171.Free movie offeredThe movie, Philadelphia,Ž will be presented by Women Against Racism and Discrimination, as part of its free monthly fourth Friday movie afternoon, at 1 p.m. on May 25 at FGCU Renaissance Academy, 117 Herald Court, Punta Gorda. Parking is free in the multi-level parking garage next to FGCUs main entrance. Everyone is invited. No reservations required. Debuting in 1993, this blockbuster was the “rst big-“nanced movie to bring the politically and socially charged subjects of HIV/AIDS, homosexuality, homophobia and its accompanying issues to the silver screen. The program, complete with a snack, is brought to you by Women Against Racism & Discrimination. Everyone is encouraged to remain after the movie for comments and discussion.Run to the WallAmerican Legion Riders, Post 103, will sponsor a Run to the Wall of Southwest Florida on Sunday, May 27, at Veterans Park, 200 Harbor Walk Drive, Punta Gorda. Arrive by 12:30 p.m. for program and patriotic music to honor our Veterans and remember the fallen. The event is open to motorcycles, cars, bicycles, roller skates and walkers. There are several con“rmed meet and run start locations. An after party will be held at Post 103 immediately following. For more information, call 941-8758444 or email RuntotheWallofSWFL@ aol.com. Golf tournament to benefit Junior LeadershipThe 10th Annual Charlotte County Chamber of Commerce Golf Tournament, a four person scramble, to benefit Junior Leadership Charlotte program, will be held on Saturday, June 9 at Kingsway County Club, 13625 SW Kingsway Cir, Lake Suzy. Check-in at 7:30 a.m. and shotgun start at 8:30 a.m. Sponsor a hole sign, or sign up your team, individual golfers $75 per person. Price includes golf, lunch, range balls, prizes. For more information, call 941-627-2222.Mental Health Awareness WalkWhen you or someone you love is dealing with a mental health concern, sometimes its a lot to handle. Its important to remember that mental health is essential to everyones overall health and well-being, and mental illnesses are common and treatable. To draw attention to the issue, Charlotte Behavioral Health Care (CBHC) will lead a Mental Health Awareness Walk. The walk, which was attended by more than 200 people last year, draws support from many individuals living with mental illness, as well as their friends and families. The public is invited to attend at 9 a.m. on Saturday, May 19 at the pavilions at Laishley Park. There will be a brief program where community members share their inspiring stories. Then, embark on a scenic one mile walk through beautiful Harbor Walk in effort to raise awareness for mental health. Guests are encouraged to bring lawn chairs. This is a pet-friendly/kid-friendly event. No registration necessary. The theme of this years walk is Smash the Stigma,Ž and also looks at the importance of overall health to mental health. Our communitys leading partners in mental health will be there with information tables. Enjoy music by Music by Tiki Tom & LA Daniels, free T-shirts to “rst 100 walkers, free refreshments and snacks. Also enjoy honor beads, painting Rocking Punta Gorda #AntiStigma rocks, a prize raf”e, and more. For more information or to reserve a provider table, contact Pomerville at kpomerville@cbhc”.org or 941-639-8300 ext. 2275.Casino tripThe San Pedro Holy Name Society hosts a bus trip to Immokalee Casino leaving at 8:15 a.m. on Monday, May 21 from San Pedro Catholic Church with loading starting at 8 a.m. For more information or to make reservations, contact Ron at 941-416-5559.Garden ClubThe Allamanda Garden Club of North Port hosts its last meeting of the season at 1 p.m. Friday, May 25 at Trinity United Methodist Church, 4285 Wesley Lane, North Port. The guest speaker is Natalia Romero, of the Venice Area Orchid Society. For more information on Allamanda Garden Club, call Emily Panek at 941-423-0743.Shrine ClubThe North Port Shrine Club meets at 7:45 a.m. every Tuesday for breakfast at Old World Restaurant, 14415 Tamiami Trail, North Port. All members of Shriners or Masons are invited to join the morning breakfast and meetings. COMMUNITY NEWS BRIEFS

PAGE 7

The Sun /Wednesday, May 16, 2018 www.yoursun.com C Page 7 FROM PAGE ONE Deputies released doves and Guns n Hoses Pipes n Drums of Southwest Florida played Amazing Grace.Ž A riderless horse entered the “eld, boots reversed in the stirrups, followed by a 21-ri”e salute, which then set off a volley of barking from K-9 of“cers. Then came a radio call. Dispatch, 2247ƒ. Dispatch 2247ƒ. Dispatch 2247: Final call,Ž an announcer spoke on “eld loudspeakers. Dispatch advising 2247 not responding: 10-7 in the line of duty.Ž The announcer then gave his time of death and said, Gone, but not forgotten.Ž Sunlight broke through clouds and birds began chirping again as deputies presented Gentrys family with an American ”ag. Rain did arrive, an hour after Tuesdays funeral services. Gentry Jr., 40, and a deputy he was training, responded to a report that a cat was shot by a neighbor who was a convicted felon. Gentry went to suspect Joseph Edward Ables home to investigate on May 7. Ables reportedly opened “re from his doorway, hitting Gentry in the head. His younger brother, Sheriffs Detective Kevin Gentry, said in a speech read by Sheriffs K-9 Sgt. Scott Williams that it was ironic rain was forecast. When William Gentry left law enforcement for four years to make custom pool cues, Kevin Gentry would help him transport heavy lathes in an open trailer. It would rain the whole trip. Kevin Gentry tagged along with his older brother in childhood and adolescence. After following William into law enforcement, Kevin would then seek his advice. It was an amazing compliment to Kevin Gentry, after big brother returned to the Sheriffs Of“ce in 2017, for him to go to little brother for advice, Williams read. The brothers last spoke at a gas station the night before William Gentry was shot. Kevin Gentry told him, Watch your back.Ž I miss you and I love you,Ž his speech ended. Lt. Chris Smith, William Gentrys commander in road patrol, recalled a deputy whose attention to detail in one month of being a “eld trainer ensured his students would continue his legacy of thoroughness. Smith said WillieŽ Gentry had no verbal “lter, and was like a box of chocolates: You never knew what you would get.Ž The one time WillieŽ lost control of a trainee was when Roni, his K-9 partner, was still training, Smith said. Roni broke loose and took down another deputy: Scott Williams. The scars are much more near and dear to my heart now,Ž Williams later said. There was a command, at the time, to call Roni back, Smith said: If only we knew the command to call Willie back now.Ž Sheriff Paul Blackman said he prayed each day since becoming sheriff he would not join the fraternityŽ of those who lost an of“cer. On May 7, I did just that. It was my worst nightmare come true,Ž Blackman said. He said hes drawn strength from a Bible verse in the book of Deuteronomy: ...the Lord your God goes with you; he will never leave you nor forsake you.Ž He vows to pray no one elses agency loses anyone. Of William Gentry, Blackman recalled a man who “rst served in his road patrol unit. He had a dry sense of humor and went to lunch often with his brother and mother „ though she often paid. Blackman also remembered William Gentrys pride, enthusiasm and willingness to help others. Quoting a Bible verse from the book of John, Blackman said Greater love has no one than this: to lay down ones life for ones friends. That is exactly what Deputy Gentry did.Ž For Nelly Ford and Tiffany Slayer, the worry hits hard. Their respective husbands serve with Highlands County Sheriffs Of“ce and Sebring Police Department. Ford said her husband also studied criminal justice with Kevin Gentry. Ever since the shooting death of Florida Highway Patrol Sgt. Nick Sottile in 2007, agencies have insisted of“cers wear bulletproof vests. Ford and Slayer say old ones dont get thrown away. They stack up in the closets. Slayer said her beau, a lieutenant, always worries about his of“cers. Jamie Casey, retired Highlands County deputy, while being interviewed at last Thursdays processional bringing William Gentry back to Highlands County, recalled a lyric by Luke Bryan: I believe most people are good.Ž The funeral service was attended by Gov. Rick Scott, Florida Attorney General Pam Bondi, Florida Commissioner of Agriculture Adam Putnam, Florida CFO Jimmy Patronis and Polk County Sheriff Grady Judd, along with more than 2,000 of“cers from municipal, state and federal agencies. Blackman also thanked Orange County Sheriff Jerry Demings and Lee County Sheriff Mike Scott for their help in the past week. Pasco County Sheriffs Sgt. Ben Birge was one of 15 Pasco deputies at the funeral. Law enforcement is the biggest community he can think of, Birge said. When a tragedy like this strikes in the state of Florida, it is a really big deal,Ž Birge said. Everybody knows everybody whether you never met them before in your life, you know what he was about and you know what he was doing ƒ his whole outlook on society and wanting to help and serve.Ž Orange County Sheriff Of“ce Cpl. J. Tart said the turnout was great. Maureen and William Reagan, Highlands County residents, waved American ”ags. We were shocked when we heard Deputy Gentry was shot,Ž Maureen Reagan said. It was such a tragedy. The funeral does bring closure.Ž Lee Alcorn sang three songs, including his composition Simple Things,Ž How Great is Our GodŽ by Chris Tomlin „ in which he led the audience to sing along „ and Humble and KindŽ by Tim McGraw. Pastor Esa Ontermaa spoke on how William Gentry had exempli“ed Gods image through his sel”ess service and work as a peacemaker. Others said the loss of William Gentry would not break local spirit. We are Highlands strong,Ž said Maj. Shirley Johnson, retired from Florida Department of Corrections and wife of retired Sheriffs Capt. Booker Johnson. You cant stop us.ŽDEPUTYFROM PAGE 1 PHOTO PROVIDEDNearly every seat was full Tuesday during the service for HCSO Deputy William Gentry Jr. at the Highlands News-Sun Center in Sebring. number of graduates was not available, the school notes that a majority of seniors are on track to receive their diplomas at Thursdays ceremony. CHS reports a consistently large student population, usually the highest in the county, and estimates their number of graduating seniors is at least on par with their 2016-17 school year statistics. Florida SouthWestern Collegiate High School, though still relatively small, will also honor its graduating class at a cap-and-gown ceremony. According to Larry Miller, dean of FSW Collegiate, all 79 enrolled seniors are projected to receive their diplomas. Fiftyeight of these students will also leave FSW with an associate degree and two have earned an Associate in Sciences degree. Email: kgleason@sun-herald.com SENIORSFROM PAGE 1Beginning at 9:30 a.m., scores of volunteer drivers were in Englewood were collecting food and was brought to assigned pantries at Helping Hand, St. Davids Jubilee, St. Francis of Assisi Catholic Church and Englewood Bible Church. By 2 p.m. Helping Hand, whose board members pitched in, were pretty much done. The same was true at the Catholic Church. Englewood Bible Church had a few last-minute surprise packages from carriers into 3:30 p.m. However, many church volunteers were ready and willing to stay and help. St. Davids Jubilee Center volunteers worked until 5 p.m., and several were asked to return on Sunday as they had nearly 200 boxes “lled with cans to put on shelves. In Port Charlotte and Punta Gorda, 11 pantries had plenty of volunteers who helped collect about 210,250 pounds of food during the 26th annual food drive by the National Association of Letter Carriers. We are overwhelmed by the support from our community,Ž said Richard LeBer, president and CEO of the Harry Chapin Food Bank in a statement. The outpouring of generosity means we will be able to feed many more people than we did before. We are so proud of our partnership with the Letter Carriers and the United Way.Ž Letter carrier George Sciascia of the U.S. Postal Service, who coordinates the food drive locally for the letter carriers, also expressed his thanks. Year in and year out the residents show that they are among the most caring folks in the nation by donating hundreds of thousands of pounds of food,Ž he said. Pantry volunteers said they are hopeful the donated food will last through part of the summer when children are out of school and their parents need food to help supplement their budget. Email: eallen@sun-herald.com FOODFROM PAGE 1NORTH PORT „ A North Port couple was arrested after their child missed 30 days of school at Heron Creek Middle School, according to North Port Police Department reports. The couple face charges of contributing to the delinquency of a minor through failure to require school attendance, according to authorities. Terra Jacobsen, 38, and William Jacobsen Jr., 39, both of 4600 block of La France Avenue, were arrested Tuesday after school of“cials made several attempts to contact them about their sons repeated absences. On Sept. 25, 2017, the Jacobsens received a letter from the school after her son had six unexcused absences. An attendance referral was mailed to the Jacobsens on Oct. 6. In October, a truancy worker for the Sarasota County School Board spoke with William Jacobsen Jr. on the phone and also spoke with the child in school. At that point, he had 16 absences. On Nov. 17, 2017, a meeting was held to discuss options and interventions. Terra Jacobsen did not attend and was allegedly unreceptive to the ideas on the phone. After the meeting, her son missed seven more days of school. On Jan. 16, 2018, of“cials visited the home, but no one answered. On March 3, a school resource of“cer at Heron Creek Middle School reported to a truancy worker for the Sarasota County School Board that the Jacobsens were in violation of state law requiring their children to attend school. As of March 13, he missed 30 days out of 127 school days. This is a pattern for the family, according to reports. The child missed 59 days in 2017; 27 in 2016; 26 in 2015 and 19 in 2014. Both William and Terra Jacobsen were arrested for contributing to the delinquency of a minor through failure to require school attendance. Both their bonds are set at $2,000. Cops: Couple arrested for kid missing school STAFF REPORT WILLIAM JACOBSEN JR. TERRA JACOBSEN SUN PHOTO BY DALLAS EMRICHDawn Pillsbury, volunteer coordinator for the Salvation Army, reaches for a bag in the heap of donations at the recent postal carrier drive at Trinity United Methodist Church in North Port. The drive helped stock three pantries including the one at Trinity, Salvation Army in North Port and New Hope Church. Normally, on Tuesdays from south Punta Gorda,Ž said Justin, we go all the way to Englewood „ an hour and almost 10 minutes each way to go to the skate park. Its always crowded because we only get one day a week and thats it. We have that park, which is honestly one of the best parks in Florida; its an amazing skate park. But then we have this one here in Punta Gorda, which is honestly the worst ... young people arent going to want to go there.Ž Justin believes part of the problem at the Punta Gorda skate park is that the ramps are prefabricated. Prefabricated ramps are more ideal for temporary use, according to publicskateparkguide. org. Theyre also useful for private or residential applications, such as a backyard ramp, but they have a history of failure when used as municipal or public facilities. The base foundation of the Captain Don skate park is concrete, but the ramps and amenities themselves are prefabricated, said Tommy Scott, Community Services Director with the county. It is approximately 10,000 square feet in size and is focused on more of a neighborhood-level use. The one here in Punta Gorda is uncomparable ... the two facilities side by side,Ž said Justin. Its unfair that the people in Punta Gorda have to travel so far (to skate at a legitimate park) ... to go all the way to Englewood, or North Port which is almost just as far.Ž The North Port Skate Park is a 14,000-squarefoot park that opened in 2001. The facility features concrete bowls, ramps, jumps and rails with restrooms, two small shelters and vending machines. The skate park allows mixed use of skateboards, bikes and inline skates. It is open daily from 8 a.m. to 8 p.m. JM Berlin Skate Park is a poured concrete designŽ, said Scott, with additional prefabricated additions. It is approximately 24,000 square feet in size and is built for more regionaland event-level use. Both are acceptable and (were built with) widely-used materials and designs,Ž said Scott. Eric feels that the stigma that goes along with skateboarding and BMX is part of the reason why Charlotte County does so little to provide resources for them. I think historically,Ž said Eric, skateboard and BMX had roots in the counterculture and that counterculture identity stuck with it. People view it as trouble-making but if you give these kids the opportunity to actually work on their sport, theyre more likely to focus on it. If they have the facilities to do what they want to do, theyre going to do that instead of other things (out on the streets).Ž Punta Gorda resident Carlos Cribas also spoke at the meeting. He works at the Punta Gorda Airport full time and has issues with the lack of lighting at the Captain Don skate park. I just notice that when the sunset is at the same time that work ends (I cant use it). Im not a gym guy. I dont go the gym. Ive been skateboarding all my life. Its how I stay in shape, and theres no lights out there.Ž Department members took notes at the meeting as they move forward with park and recreational service development. Scott assured the group that their voices were heard and that the countys parks department is always in the process of improving services. Weve heard what you all said,Ž said Scott. We know its not “nished (at the Captain Don skate park), but we are de“nitely in that process of trying to move in the right direction.ŽEmail: dsutphin@sun-herald.comSKATERSFROM PAGE 1

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Wednesday, May 16, 2018 AWAY AT COLLEGE Dubrule named ASUN Conference player of the week Scott Dubrule produced a record performance Saturday for the Jacksonville University baseball team. It capped a week of standout play that resulted in the Venice High School graduate being named Monday as the ASUN Conference player of the week. Cited the first time this season, the sophomore hit .500 with 12 runs batted in during four games. Dubrule tied the school record for singlegame RBIs when he drove home seven in Saturdays 14-5 win over USC Upstate. My team put me in the best place to hit them in,Ž he said Monday. I had pretty good swings on good pitches.Ž Batting third in the order, Dubrule had “ve hits, tying another school record, in six at-bats. Among them were a three-run double, two-run single and two one-run singles. I actually was being really aggressive,Ž he said. I was trying to attack the “rst good pitch I saw in the count.Ž He said he has been seeing the ball well. As of Tuesday, Dubrule played in all 51 games and hit .335, “fth in the conference. His 45 RBIs ranked second on the squad and third in the conference. Its just the experience of having that freshman year and seeing all that pitching,Ž he said. Im feeling great. Im not drained at all.Ž Last year he played second base, his high school position, but has played shortstop this season. He learned about the position switch right before the spring season started. You just have a little less time for the throw to get to “rst base, and its a little farther throw,Ž said Dubrule, who had a .953 “elding percentage in 236 chances and was a part of 18 double plays. He will play a second consecutive season of summer ball. Dubrule hit .338 in 38 games during the 2017 Coastal Plain League. He said this time he will be with the Kenosha (Wis.) King“sh in the Northwoods League. More baseballLipscomb University pitcher Kyle Kemp did not earn a decision in his start against North Florida. The Port Charlotte High product threw a season-high 97 pitches in allowing four hits and two earned runs in four innings. He was 1-2 with four saves and a 3.40 earned run average in 18 appearances, including five starts. Send updates about area athletes to Barbara Boxleitner at jdanddoc@ gmail.com.By BARBARA BOXLEITNERSUN CORRESPONDENT LOCAL SPORTS LOCAL SPORTS PUNTA GORDA „ The Charlotte football team lives by the motto tradition never graduates.Ž Even though the tradition surrounding the Tarpons program hasnt gone anywhere, they do have to replace a core group of seniors who will be graduating. We lost some pretty good skill kids,Ž coach Binky Waldrop said. People leave and people come in. Theyre expected to get the job done.Ž Charlotte will be without important contributors Savorion Warren, Ny Harvey, Jahden Joseph, Alex Villareal and Jack Andreu tonight when they host Palmetto Ridge at 7 p.m. for their spring game. But theyre ready to do just that. Weve had a good week,Ž Waldrop said on Friday. The “rst two weeks were kind of slow. Weve had a couple of injuries and dealing with track getting over with. Its been a good week. Were ready to play the spring game, see what we have and see what we have to work on this summer.Ž Warren and Harvey combined to rush for 766 rushing yards last season with “ve touchdowns. Joseph had a team-high 311 receiving yards. They all also played a role on defense. While time will tell who replaces the production of those three players, Waldrop knows hell be able to rely on three players to likely be the most important players on the team. The MVP of the Tarpons begins and ends with two-way player Jayden Grant. Playing both an edgerush position on defense and running back on offense, Grant was the Suns defensive player of the year in 2017 and is a strong preseason candidate for overall player of the year in 2018. Hes our rock,Ž Waldrop said. Hes our go-to guy on both sides of the ball. Itll be like the last half of our season. Hell be on the “eld 90 percent of the time.Ž Last season, Grant had 40 tackles on defense, 15 of which went for a loss, two sacks, four forced fumbles and three recoveries. On offense, he rushed for 496 yards and tied for the area lead with six touchdowns on the ground. Hes a playmaker on both sides of the ball. Guys like that are invaluable,Ž Waldrop said. Alex Muse will remain the Tarpons quarterback for the second season. Muse improved as the season went on last year, “nishing his junior season with 462 yards in the air, completing 48 percent of his passes with three touchdowns and four interceptions. He also added 381 yards on the ground and six touchdowns. Alex has had a good spring,Ž Waldrop said. Hes grown up a lot. He seems a lot more comfortable back there.Ž When talking about important players on the Charlotte roster, you cant forget about Dustyn Hall. The 6-foot-3, 277-pound offensive tackle, is a three-star recruit according to 24/7 Sports, who also says he has offers from schools such as Kentucky, Louisville, USF, Virginia and South Carolina. One thing Waldrop says he wants to learn about his team tonight is how they handle adversity. Hopefully we see a little bit of that,Ž he said.Grant, Muse lead Charlotte into spring gameBy BRYAN LEVINESPORTS WRITER FOOTBALL: SPRING PRACTICE REPORT SUN PHOTOS BY TOM ONEILLCharlotte Tarpons Head Coach Binky Waldrop directs spring football practice at Charlotte High School. Charlottes Jayden Grant talks with his coach during spring football practice. Charlotte Tarpons quarterback Alex Muse throws during spring football practice. WATERLINE MAGAZINE is SHARK FISHINGYup! Were “ shing for aSALES SHARK If people, “ shing and boating are your passion and you would love to represent Waterline Magazine and help our local businesses get new customerslets talk.Salary + Commission + Bene“ tsEmail your resume to:Stacie Goldberg-Advertising Manager. sgoldberg@sun-herald.comWe are a drug and nicotine free workplace. Pre-employment drug/nicotine testing is required. adno=50534824 Memorial Day Picnic adno=54535410Bu et12:30 to 2:00 pmMusic1-4pm by David Murabito cost $16 (plus tax)Buffet Includes:€ BBQ Chicken € Hamburgers € BBQ Ribs € Hot Dogs € Beans € Coleslaw € Watermelon € Macaroni Salad € Dessert € Potato Salad Monday, May 28thEnglewood Elks Lodge 941-474-1404 Call for Reservations Monday Thursday (9am to noon only)401 North Indiana Ave $68SERVICE CALLS(941) 380-0973FREE ESTIMATESLic.# CAC1815497Mobile Home Specialists10 Year Warranty on All Systemsadno=50534730No monthly interest if paid in full within 24 months! $200 OFFAll systems 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE COME SEE OUR OUTDOOR DISPLAY FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations adno=720655

PAGE 9

The Sun /Wednesday, May 16, 2018 www.yoursun.com E/N/C Page 9 www.furnwarehouse.com *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.comPT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 On Purchases $300 or more with Furniture Warehouse credit card made between May 16, 2018 and May 15, 2019. Interest will be cha rged 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 UNTIL MAY 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY!WED, THURS, AND FRI! DO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!! COME BUY & SAVE BIG! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999 SPECIAL PURCHASEBeautiful Style With Unquestionable Value!This bedroom features dresser, mirror, queen headboard footboard. And get the matching night stand FREE!$599Bedroom SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails night stand FREE!$799Bedroom SPECIAL PURCHASEBeautiful Combination Of Wood Dining SetThis beautiful dining set is a combination of wood and metal! The set includes the table, 2 upholstered chairs and the matching bench.$499 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399QueenBeautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour Choice SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice SPECIAL PURCHASEYour ChoiceAccent Chest$199 Famous Maker Simmons Beauty RestStunning glamour look with nail head trim. Unquestionable style and seating comfort. Love seat, Chaise and correlated chair available.$499 Sofa SPECIAL PURCHASE$499 Florida Style SofaYou can not nd a better deal!$399 SPECIAL PURCHASE SPECIAL PURCHASELeather Match Lift ReclinerTop grain leather wherever the body touches. adno=54536123

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Wednesday, May 16, 2018 LOCAL/REGIONAL NEWSFacing a new election year gun safety issue, Gov. Rick Scott urged state law enforcement officials Monday to seek federal aid to tackle a long-running gun-check loophole in Florida. While traveling in Israel, Scott sent a letter to Commissioner Rick Swearingen of the Florida Department of Law Enforcement, asking that the state seek nearly $1 million to reduce the chance that mentally ill people can get guns. Scotts letter said elected county court clerks have not consistently entered data into criminal justice databases that alert law enforcement agencies to applicants mental health histories. The loopholes existence was “rst reported by Politico. It is so important that we are doing everything possible to keep law enforcement informed and families safe, and these additional positions should be in jurisdictions ranging from large urban areas to rural areas,Ž Scott wrote. FDLE has asked for a $95,000 grant from the U.S. Department of Justice to pay for a pilot program in Miami-Dade to close the loophole in which some applicants mental health histories are not entered into databases that are a part of a criminal background check for gun applicants used by FDLE and a mental health competency repository. In his letter, Scott suggested the DOJ request be made $1 million to cover 10 to 12 other counties in urban and rural areas, including those with the highest rates of crime and those impacted by limited data availability.Ž The counties were not speci“ed (Florida has 67 counties). FDLE spokeswomen Gretl Plessinger said: We will work with clerks and state attorneys to identify counties that have a need.Ž Scott, a Republican U.S. Senate candidate, signed legislation in March that included new gun restrictions in response to the Feb. 14 mass shooting at Marjory Stoneman Douglas High in Parkland. The bill has new safeguards and money to reduce the chances of mentally ill individuals getting access to “rearms. When Scotts of“ce learned of the loopholes existence last week, he initially criticized the clerks. The Broward Sheriffs Of“ce, Broward County school district and the state Department of Children and Families, an agency under Scotts control, all have been criticized for not intervening earlier and more aggressively to prevent accused gunman Nicolas Cruz from legally getting a weapon.Rick Scott wants federal grant to close gun-check loopholeBy STEVE BOUSQUETTAMPA BAY TIMESKnights at the RacesNorth Port Knights of Columbus hosts a Knight At The Races at 7 p.m. Saturday, May 19 at the North Port Jockey Club, 3050 Pan American Blvd. Price is $4 at the door with snacks provided. For groups of eight or more „ or for information „ contact Paul Patterson at 848-448-0797 or Tony 617-320-1759.AMVETS dinnerSons of AMVETS Post 312 hosts a dinner at the post from 5-7 p.m. May 19 at the facility, 7050 Chancellor Blvd., North Port. The dinner, for $10, includes beef tips, noodles, salad, roll and dessert. Proceeds bene“t its building fund. The entertainment from 6:30-9:30 p.m. by DJ Scotty Dog. For more information, call 941-429-5403Noon KiwanisThe North Port Noon Kiwanis Club meets at noon on Wednesdays at The Family Table Restaurant, 14132 Tamiami Trail. The group is looking for new members. For more information, call 941-426-5818. COMMUNITY NEWS BRIEFS adno=54535372 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 "Why Pay More?" Enjoy Resort Style Living!Monthly Rent Includes:€ Free Transportation € Three Delicious Meals Daily € All Utilities (except telephone) € Housekeeping € Heated Pool € Wellness Center € Social Activities € Social Center € Full Service Salon Small Pets are Welcome2305 Aaron Street, Port Charlotte, FL 33952941-629-0043www.myrivercommonshome.com Furnished Apartment Available Independent Senior Living Community adno=50536310adno=50534842 Visit our new enlarged showroom.€ Lift Chairs € Scooters € Wheel Chairs* Portable Oxygen Concentracors Portable Cpap Cpap Cleaners Mastectomy Bath Saftey Aids For daily Living Needs 941.235.1840wwwunityhme.net4200 Tamiami Trail, Suite D Port Charlotte, FL 33952 (Beside ABC Liquor in Baers Furniture Plaza)Locally Owned and Operated 10% OFF your purchase with this ad Expires 06/15/18 Where Shopping Makes Cents charlottecountychamber.org adno=50534054

PAGE 11

The Sun /Wednesday, May 16, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWSGrowing up we all heard the adage that we only use 10 percent of our brain power. The same can be applied to how much many of us use our binary buddies. We get our email, buy a few things, do some bank work, play solitaire, and watch some videos. There is so much more available both planned and incidental. Lets take a look at some of the other capabilities our digital dynamo has to offer. Much of what we do is tracked via our browser. For example, if we use Google Chrome and a Gmail account we can go to https://myactivity. google.com/myactivity and see every website weve visited maybe since we starting using the computer. Open Gmail and scroll down to the bottom of the page. In “ne print is a link labeled Last Account Activity. Click on Details and we will see all the logins made on our account. If using Microsoft Edge and a Microsoft email account surf over to https:// account.live.com/Activity to see a record of every login attempt for the account. Mine showed some unsuccessful attempts to log into my account from Kazakhstan and Korea. Another great feature in both Gmail and Outlook webmail is the ability to remove formatting. Weve all typed a nice note to someone and then wanted to copy and paste part of a document or some text from a webpage only to have the format of the copied text mess up what we have already typed. Both email systems have a button we can press that removes all strange formatting and returns it to the default format. Gmails button is at the bottom of the message body and looks like Tx. Outlook provides a menu with the option to Switch to Plain Text.Ž Both email systems also have the ability to “lter the email display by date, senders, or even size of the email so we can “nd those really big emails that might be using up our available storage with those providers. Another great feature is the ability to sync address books over the air with our computer and phone. If using an android phone, this is pretty much automatic, nothing for us to do. Using an iPhone takes just a little bit longer but works pretty much the same way. No more plugging our phones into the computer to sync the address book. The sync function can also make sure our pictures are also available on both or even all our devices. Again, each device has a slightly different set up, but once done, it doesnt have to be set up again. Other great tools are the cloud based storage systems such as Dropbox, Google Drive, OneDrive, and many others. Anything we put into one of these programs is immediately copied to the cloud and accessible from any of our other devices, either by installing the app on the device or sur“ng to the website for our personal cloud. Use the tools, expand your capabilities. Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Services. He makes house calls in Punta Gorda/Port Charlotte! You can reach him at adakeep@hotmail. com or 941-626-3285.Using all the tools available Bits & BytesCourt Nederveld adno=54535431Mark Your Calendars for the 7th AnnualBoca Grande Invitational Art FestivalFriday, May 18, 10 am 6 pm Saturday, May 19, 10 am 4 pm Meet the Artists in beautiful Downtown Boca Grande Park Avenue & 4th Street 60 World Class Marine & Wildlife Artists & Craftsmen Boca Pass TarponŽ painting by Steve Whitlock Everyone is Welcome Come to the Island! Member FDICozrk.com/portCDOpen Online:Great Rate!Easy to open. 2.11%APY*15-Month CD SPECIALPort Charlotte1950 Tamiami Trail 24100 Veterans Blvd.Punta Gorda3855 Tamiami Trail*Annual Percentage Yield (APY) effective as of the publication date. $1,000 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. Offer not available to brokers, 1-844-901-OZRK (6975)adno=50534742 Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=720314

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Wednesday, May 16, 2018 STATE NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 05/16/2018 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA CINDY KLISPIE and ALAN KLISPIE, as Co-Successor Trustees of the Richard E. Klispie and Margaret T. Klispie Living Trust dated January 6, 2000, Plaintiff, vs. PETER S. ROOT, KATHLEEN A. ROOT, CITIBANK, NATIONAL ASSOCIATION, successor by merger to CITIBANK (SOUTH DAKOTA) N.A., SUNTRUST BANK and PORTFOLIO RECOVERY ASSOC IATES LLC, Defendants. CASE NO. 16-1851-CA NOTICE OF FORECLOSURE SALE Notice is hereby given that on the 4th day of June, 2018, at 11:00 a.m., the following described real property will be sold to the highest bidder for cash: Lot 9 of the unrecorded plat of Washington Heights and the Nickerson Reserve, it being a part of the NW 1/4 of the NE 1/4 of Section 27, Township 40S, Range 24E, of the Public Records of Charlotte County, Florida. Together with a Manufactured Home, VIN unknown. Said sale will be at the Charlotte County Courthouse, 350 E. Marion Avenue, Punta Gorda, Florida 33950 by electronic sale at www.charlotte.realforeclosure.co m. The sale will be made pursuant to the Summary Final Judgment of Foreclosure of Agreement for Deed in the above-styled action, dated and entered May 1, 2018. Any person claiming an interest in the surplus from the sale, if any, other than th e property owner a s of the date of the lis oendens, m ust file a claim within 60 days after the sale. The name of the Clerk making the sale is Roger D. Eaton Dated at Charlotte County, Florida, this 4th day of May, 2018. Roger D. Eaton Charlotte County Clerk of the Cir cuit Court By: Thelma Connor As Deputy Clerk Publish: May 9, 16, 2018 315372 3576687 ASKUS HOWyoucanplaceaPICTUREofyouritem forsale inyour classifiedad! 3126 NOTICE OF MEETING N O TI C E O F MEETIN G The Peace River Manasota Regional Water Supply A uthority announces the following meeting to which the public is invited. DATE AND TIME: Wednesday, May 30, 2018 @ 9:30 a.m. Manatee County Administration Center, Commission Chambers, 1112 Manatee Ave West, Bradenton, FL PURPOSE: The Board of Directors will convene to conduct regular business of the Authority. A copy of the agenda is available at www.regionalwater.org or by contacting the Peace River Manasota Regional Water Supply Authority, located at 9415 Town Center Parkway, Lakewood Ranch, Florida 34202, by calling (941) 316-1776 or emailing peac eriver@regionalwater.org. Authority board meetings are normally recorded; affected persons are advised it may be necessary for them to ensure a verbatim record of the meeting is made, including testimony and evidence upon which an appeal is to be based. Persons with disabilities who need assistance may call (941) 316 1776 at least two business days in advance to make appropriate arrangements. Publish: May 16, 2018 114550 3577453 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE GULLOTTAS TOWINGgives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/28/2018, 8:30 am at 2811 AVENUE OF THE AMERICAS, Englewood, FL 34224-8237, pursuant to subsection 713.78 of the Florida Statues. GULLOTTAS TOWING reserves the right to ac cept or reject any and/or all bids. KMHDU46D37U209013 2007 HYUNDAI Publish: May 16, 2018 288316 3574763MIAMI (AP) „ Court records say an Alaska man charged with killing “ve people and wounding six in a shooting rampage at a Florida airport has been found mentally competent and is scheduled to plead guilty later this month. Federal prosecutors said in a court “ling Monday that 28-yearold Esteban Santiago was recently evaluated by a psychologist. The “ndings are that Santiago understands the court proceedings and is able to assist in his case. He has been diagnosed as schizophrenic. Santiago is set to plead guilty May 23 in exchange for a life prison sentence. Prosecutors announced earlier this month they would not seek the death penalty. The 28-year-old Anchorage, Alaska, man is charged in a 22-count indictment in the January 2017 shooting in a baggage claim area at Fort Lauderdale-Hollywood International Airport.Records: Airport shooting suspect mentally competent AP FILE PHOTOIn this Jan. 30, 2017, photo, Esteban Santiago, center, is led from the Broward County jail for an arraignment in federal court in Fort Lauderdale. MORE HEADLINE NEWS FROM AROUND THE STATEDemocratic legislators want more money for public schoolsTALLAHASSEE (AP) „ Democratic legislators are going to use an obscure state law to try to force the Republicancontrolled Legislature to give more money to public schools. Two South Florida Democrats say that school districts are struggling with their “nances because most of the extra money set aside this year went to school safety programs enacted in the wake of the shooting deaths of 17 people at Marjory Stoneman Douglas High School. Reps. Shevrin Jones and Nicholas Duran said Monday that they are going to ask fellow legislators to support holding a special session in order to appropriate more money for schools. If 20 percent of the Legislature signs on, then Secretary of State Ken Detzner must poll all members. A yes vote by three-“fths of the Legislature would result in a special session.Fertilizer giant, Mosaic, moving headquarters to FloridaPLYMOUTH, Minn. (AP) „ One of Minnesotas largest public companies is moving its headquarters to Florida. The fertilizer giant, Mosaic Co., says it will relocate its corporate headquarters from the Twin Cities suburb of Plymouth to Hillsborough County, Florida to be closer to its phosphate mines and to accomplish longterm savings. The Fortune 500 company mines potash and phosphate and processes the minerals into crop fertilizer. The company did not say how many employees would be affected or when it planned to make the move.Contempt sought for official in school shooting brother caseFORT LAUDERDALE (AP) „ The attorney for the brother of Florida school shooting suspect Nikolas Cruz says a sheriffs of“cial should be held in contempt of court for an issue involving an electronic monitoring device. Attorney Mark Lowry says in a motion “led Monday that Broward Sheriffs Of“ce probation chief David Scharf wrongly ordered that Zachary Cruzs ankle monitor alert whenever he was in Broward County. Zachary Cruz is on six months probation for trespassing at Marjory Stoneman Douglas High School, where his brother is accused of fatally shooting 17 people Feb. 14. Lowry says its not a probation violation for Zachary Cruz to enter Broward County. The ankle monitor alerted authorities when he visited the gravesite of the 18-year-olds mother for Mothers Day before moving to Virginia.2 alligators found dead with tails missing in FloridaMYAKKA CITY (AP) „ Two alligators have been found dead with their tails missing in Florida. The Florida Fish and Wildlife Conservation Commission told news outlets they were contacted Sunday about the alligators discovered in Myakka City. FWC spokeswoman Melody Kilborn says of“cers went to the scene and collected images of the reptiles. FWC law enforcement of“cials con“rmed Monday they are investigating but additional information was not available. Crystal Ingramm tells The Sarasota HeraldTribune that she and her husband had found the gators in a grassy area along a road. Ingramm says they were roughly 3 feet long and it appeared their tails were cut off. In Florida, it is illegal to injure or kill an alligator. But, hunting them is permitted during the statewide season that begins Aug. 15 and ends Nov. 1.Judge: Election supervisor illegally destroyed ballotsFORT LAUDERDALE (AP) „ A judge has ruled that a Florida elections supervisor violated state and federal laws by destroying ballots from a 2016 congressional race while they were the subject of a lawsuit against her of“ce. The SunSentinel reports Floridas Department of State said it will send election experts to the Broward County elections of“ce in upcoming elections to ensure that all laws are followed.Ž The decision involved Tim Canovas bid to unseat U.S. Rep. Debbie Wasserman Schultz in the 2016 Democratic primary. Canova lost, 57 percent to 43 percent. Canova wanted to look for voting irregularities and sought to see the ballots in 2017. He sued Elections Supervisor Brenda Snipes when the ballots werent produced. However, Snipes had approved destruction of the ballots. Snipes attorney says theyll appeal the decision.Corrections officer charged with battery, misconductMIAMI (AP) „ Authorities say a corrections of“cer has been charged with battery and of“cial misconduct for unnecessarily pepperspraying an inmate. Miami-Dade State Attorney Katherine Fernandez Rundle said in a news release Tuesday that the charges were brought against Col. Patrick Riggins of Everglades Correctional Institution. Rundle says inmate Mazzard McMillan was among several handcuffed inmates who were instructed to get on a dormitory ”oor in July 2017. Surveillance video showed that as McMillan was complying, Riggins pepper-sprayed him. Investigators also say Riggins told a subordinate to write a false incident report to justify his use of the pepper spray. The report claimed McMillan was trying to slip out of his restraints. Court records did not list an attorney for Riggins. Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50533093 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentMAY SPECIALSHours M-F 7:30 AM TO 5 PM SAT 7:30 AM TO 2 PMTOP SOIL 1 C.F. BAG 6/$10 LAWN FERT. 16-2-8 $21A-BROWN MULCH $2.00 C.FT. BAGWOLVERINE CAP ROCK SHOVEL $69TALSTAR INSECT CONTROL $28adno=54532580 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.END OF SEASON INVENTORY BLOWOUT! Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* $300 OFF*ALL PORTABLE OXYGEN CONCENTRATORS (Only 3 available) HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package € Bed € Mattress € Bed Rails$300 OFF* All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$250 OFF*$400 OFF*Jazzys New Zero Turn Scooteradno=54534938 adno=54535229 moldmoldmoldmoldmoldmoldmold moldmoldmoldmoldmoldmoldmoldmoldmoldmold moldmoldmoldmoldmoldmoldmoldmoldmoldmold moldmoldmold moldmoldmoldmoldmoldmoldmold moldmoldmoldLicensed Mold Removal FREE MOLD INSPECTIONS! 24 Hour Water Removal VENICE 488-0000Port Charlotte 629-9954Sarasota 365-1556Voted Best Carpet Cleaning www.gcclean.com Gulf Coast Carpet Cleaning and Disaster Service did a GREAT JOB on every unit for Saybrook Manor Residents. I had many compliments from owners that the mess was kept contained when our project was going on. You made our Plumbing replacement easier. Saybrook Manor Board/Alexis Blakley State Lic# MRSR30mold adno=720675 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 adno=54536126 adno=50534052

PAGE 13

The Sun /Wednesday, May 16, 2018 www.yoursun.com E/N/C Page 13 LOCAL/REGIONAL NEWSCHARLOTTE Carlyle M. BennCarlyle M. Benn, 99, of Port Charlotte, Florida, died Sunday, May 13, 2018, at Fawcett Memorial Hospital in Port Charlotte. Carlyle was born May 8, 1919, in Trinidad, West Indies, to Wilfred and Mabel (Edwards) Benn. He immigrated to the United States in 1971 to Brooklyn, New York. He moved to Port Charlotte from Miami, Florida, in 1985. He was a retired manager for a company who supported oil “elds sites and a member of St. James Episcopal Church of Port Charlotte. He is survived by his loving family, three daughters, Joyce Popplewell and Joy Benn of Port Charlotte and Janet Francis of Fort Lauderdale, Florida; four sons, Winston Benn of England, Noel Benn of Canada, Patrick Benn of Fort Lauderdale and Desmond Benn of Port Charlotte; one and only sister, Dawn Brovelli of Port Charlotte; “ve daughters-in-law and one son-in-law; 21 grandchildren; and 15 great-grandchildren. He was preceded in death by his wife of 65 years, Margaret Benn; and a son, Leslie Benn. Memorial services will be held at 11 a.m. on Thursday, May 17, 2018, at St. James Episcopal Church, 1365 Viscaya Drive, Port Charlotte, FL 33952. Interment will be held at a later date in Trinidad, West Indies. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory, Port Charlotte Chapel.Joan Duff RiggsJoan Duff (ne Leinback) Riggs, 62, passed away on Thursday, May 10, 2018, surrounded by her family at Bayfront Health Punta Gorda. She was born on Feb. 14, 1956, in Minneapolis, Minnesota, to the Rev. Arlo Leinback and Mary (ne Burt) Leinback. Joan and her family relocated to Florida in 1964, when her father became the rector of St. Davids Episcopal Church of Englewood. Joan was a 1974 graduate of Cardinal Mooney High School in Sarasota, Florida. As a young woman she worked in a local daycare in Venice, Florida, before pursuing a nursing career. She attended Sarasota County Technical Institute and graduated in 1980. Joan had a passion for nursing, and enjoyed taking care of patients in various settings. In her 30-plus years as a licensed practical nurse she worked at many hospitals and longterm care facilities in Englewood, Venice, Port Charlotte and Punta Gorda. She married her husband, Carl Riggs in July of 1982. Throughout their 34 years together they enjoyed simple pleasures such as music, gardening, and visiting with family and friends. Joan is survived by her husband; daughters, Susan (Matthew), Margaret (Sonny), and Sarah (Sylas); her granddaughters, Ava and Elise; sister, Sheila Adams; and brother, Bruce Leinback. Joan will be remembered as a loving mother and Nana. A memorial service will be held at 2 p.m. on Saturday, May 19, 2018, at St Davids Episcopal Church, 401 S Broadway, Englewood, FL 34223. The family will receive friends immediately following the service in the church parish hall.Mary Lillian RousseauMary Lillian Rousseau, 87 of Port Charlotte, Florida, went to be with the Lord on Tuesday, May 8, 2018, with family by her side. Mary was born in Manhasset, New York, to Mary and Frantlsekt Zlamal. Mary, who was the youngest of seven children, grew up in New York and while working with one of her closest friends at the Long Island Lighting Company, Mary was introduced to Henry (Hank) Rousseau Jr. and they were married Oct. 13, 1956. Together, Mary and Hank led a military life for 28 years while raising four sons. After the military, they moved to Port Charlotte in 1978. While continuing to raise their family, Mary worked with the Charlotte County School Board Food Service. After many years, Mary retired and turned her deep faith into countless years of service for St. Charles Borromeo Catholic Church. She recently moved to Orlando to live with family. Mary is survived by her loving husband of 63 years, Hank; her four sons, Henry (Nancy), James (Ev a), John (Barbara) and Robert (Judy); nine grandchildren, Christopher (Tasha), Nicholas (Rena), Michael, Elizabeth, Ken, Kirsten, David, Emily (Ky) and Sydney (April); “ve great grandchildren, Vivienne, Stellan, Asher, Kygan and Kyson; along with countless nephews; nieces; great nephews; and great nieces from ar ound the country. Services are coordinated by Charlotte Memorial of Punta Gorda. Marys webpage can be found at www.charlottememorial. com. Funeral Mass will be held at 11 a.m. on Friday, May 18, 2018, at St. Charles Borromeo Catholic Church with a rosary preceding Mass starting at approximately 10:40 a.m. Gravesite services will be held at Restlawn Cemetery in Port Charlotte to follow. In lieu of ”owers sent to St. Charles, if you would like to make a donation in memory of Mary, please donate to Hospice of the Comforter, 480 W. Central Parkway, Altamonte Springs, FL 32714.ENGLEWOOD Cecelia (Ceil) CarvalhoCecelia (Ceil) Carvalho, 89 of Rotonda West, FL passed away on May 12, 2018. She was born on August 16, 1928 in Spring“eld, MA to Walter and Gertrude Olszewski. Ceil always wanted to be a nurse even at a very young age. She took her nursing training at the New York Medical College at FlowerFifth Avenue Hosp ital in New York City. Ceil graduated college with honors. For ov er 50 years she was very active in nursing. Through the years, she was employed in all the various aspects of nursing and loved every moment of it. In her early years she played golf and bridge. She also enjoyed reading and was a friend and nurse to all who came to know her. Ceil married her “rst husband John Ames, in 1950 and he passed away in 1978. She is survived by two sons John Ames of New York and Keith Ames and his wife Jane of Massachusetts, and three grandsons, Robert of New York, Michael of Florida, and Niko of Massachusetts and a stepdaughter, Lisa Carvalho of New York. They all were dearly loved by Ceil. She married her second husband, Vincent Carvalho in 1980, and he passed away in 2010. Ceil often commented that she had two wonderful husbands. She also was predeceased by her two sisters, Elinor and Irene. For many years she volunteered for Tidewell Hospice and enjoyed nursing the many patients she encountered. She also volunteered at the Englewood United Methodist Church and at the Foundations Preschool. She often stated that she will miss her wonderful family, friends, church family and her Florida Family. Ceil loved her cat Caesar who has been with her for many years. She often talked about him sitting next to her when she prayed. When she was done praying, he left. He was a faithful companion to Ceil. She wanted to say thank you to all her caregivers, Janet Davis, Eddie Schoeneck, and her niece, Kathy Lapierre. A Celebration of Life will be held at Englewood United Methodist Church, Doan Chapel on June 5, 2018 at 11:00 a.m. with a reception to follow. In lieu of ”owers, donations may be made to Tidewell Hospice, 5955 Rand Blvd., Sarasota, FL 34238. Arrangements are by Lemon Bay Funeral Home and Cremation Services.Terrie V. MartiniTerrie V. Martini, 73, died peacefully on Thursday, May 10, 2018. She was born on Sept. 24, 1944, in Long I sland, New York. Terrie moved to the Englewood area in 1979, where she was the long-time manager of the Country Store in Englewood. In addition, she was a caterer and became a Notary Public. She married several couples in the Charlotte County area and wrote a column for the Sun She went on to own a cleaning business which she operated up until four months before her death. She was a member of Our Savior Lutheran Church in El Jobean. She is survived by her two children, Jeffrey Morales of Orlando, Florida, and Tara Bartholomew of Tampa, Florida; and three grandchildren, Maria Bartholomew of Jacksonville, Florida, Glenn Baptiste of Tampa, and Ava of Massachusetts; great-niece, Lauren Buskirk; great-nephew, Chris Buskirk; and many cousins. She was preceded in death by her parents, Helen and Stan Bigelow of South Venice; sister, Barbara Buskirk of Oklahoma; niece, Debbie OConnor of Pennsylvania; and her loving husband, Joe Martini of Port Charlotte. A service will be held at 3 p.m. on Sunday May 20, 2018, at Our Savior Lutheran Church, 14344 Jamison Way, Port Charlotte.Barbara C. McPartlandBarbara C. McPartland, 66, of Englewood, Florida, passed away on Saturday, May 5, 2018. Arrangements are with National Cremation Society of Port Charlotte, Florida.NORTH PORTThere were no deaths reported in North Port Tuesday. DESOTOThere were no deaths reported in DeSoto Tuesday. OBITUARIES When walking along West Miami Avenue during the next few weeks, you may smell the delicious aroma of lobster. Likely, it will be Chuck Cyr and his team at Burgundy Square Caf, 227 W. Miami Ave., practicing to win the 2018 Lobster Roll World Championship. On Saturday, July 7 in Portland, Maine, 10 chefs will compete for the honor of being named the Lobster Roll World Champion 2018. Representing Venice and the State of Florida is Chuck Cyr, owner of Burgundy Square Caf, one of those “nalists selected from all the entrants in this contest organized by Down East: The Magazine of Maine. Following an overwhelming crowd at the “rst championship last year, for 2018 the event will be ticket only. Gates open at 11.30 a.m. at Brick South, Thompsons Point in Portland, Maine for 600 participants, each of whom will taste lobster rolls prepared by the 10 “nalists. They will vote on which they consider to be the best lobster roll. judges will announce the winner and award the top prize of $1,000 to the new world champion. Nominated by his customers for the quality and taste of his Venice cooked and served lobster rolls, Cyr completed a 500-word essay, provided his recipe, reported his 2017 sales and recently received noti“cation he had been chosen a “nalist. Organizers announced half of the recipes selected for this years contest are from Maine; others represent Massachusetts, Florida, Georgia and even Paris, France. Defending their title as the “rst championship winner is Freshies Lobster Company from Park City, Utah. Within hours of learning he was a “nalist this year, Cyr booked ”ights to Portland a week ahead of the event for his daughter Briana Cyr and caf server Caitlin Kuendzer. At the event, he will be joined by other friends in Maine. Next was the plan of organizing the monster project starting with ordering 700 hot dog rolls from his baker at the Yum Yum Bakery in Englewood. Those will be baked on Wednesday and ”own on Thursday to Portland. Just in case some contestants need to be convinced Venice lobster rolls are the best and want two or three tastings, Cyr has 100 extras. Estimating the cost of the lobster meat at $3,000, he will visit the docks on that Thursday to purchase 500 lobsters from the Lobster Co-Operative. One of his northern assistants is the executive chef at the Marriott Hotel in Portland, and they are using the hotel kitchen on Friday to cook the large quantity of lobsters „ a job that Cyr admits is going to take some time. Very early Saturday with his team he will be preparing for the event starting at 11:30 a.m. Rolls will be served with fresh lobster meat and if they are cold, a little Mayo will be added. If hot, each will have drawn butter on the lobster. No fries or other items are included. A traditional Maine lobster roll is served cold but not knowing if voters will be coming from nearby, elsewhere in the country or even abroad, Cyr is a little undecided but admits he is probably going to provide hot lobster rolls. All event attendees will sample the 10 rolls and vote for their favorite, according to event coordinator Lauren Chartier of Down East Magazine. The winner with the most votes will receive the title of 2018 World Champion I am very excited, will be going up and try to win the championship for Venice and Florida,Ž Cyr said. We will have T-shirts with Burgundy Square on the front and all the “nalist contestants on the back for all my friends to wear walking around the event.Ž Presenter of the event is Down East Enterprise Inc., a multimedia company based in Camden, Maine, publishing the Down East: The Magazine of Maine.Local cafe to compete in World Lobster Roll contest BusinewsRoger Button PHOTOS BY ROGER BUTTONHere are two lobster roll samples by the Burgundy Square Cafe. These are the same type that will be served at the World Lobster Roll Championship in Maine. The Burgundy Square Caf team includes (l-r) Caitlin Kuendzer (holding a sample hot Lobster roll), owner Chuck Cyr (holding a plate of fresh Maine lobster tails) and Briana Cyr (holding a sample cold Lobster roll). They will attempt to win the World Lobster Roll Championship for Venice and the State of Florida. 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 14

Page 14 E/N/C www.yoursun.com The Sun / Wednesday, May 16, 2018 LOCAL/REGIONAL NEWSMany local gardeners are very familiar with porterweed commonly used in landscapes. Most of the porterweed species ”ower in either blue or purple and are a regular in butter”y gardens. One species that you may have not found as yet is called the coral (pink) porterweed also known as Stachytarpheta mutabilis. This porterweed is not a native and comes originally from Mexico and South America. The light pink to almost red ”owers are a stunning change from the blue/ purple shades that are nice, but could become somewhat humdrum. The coral porterweed can get big, but to me it is a refreshing change of color that gives the landscape a different perspective. The “rst coral porterweed that I saw was in our of“ce butter”y garden years ago. It was so different that it made me stop and pay attention. The blooms seemed bigger to me and the foliage also seemed different „ lighter in color „ a light to medium green if you will. If size is an issue for space and location, this plant can get fairly large „ 6 to 7 feet without pruning. Selective pruning can always keep this shrub-like perennial in shape and in bounds. And, when the coral porterweed gets too big and woody after several years, you can always take cuttings and start fresh! The “rst one that I had in my landscape came from such a cutting. They are so incredibly easy to propagate, you will likely have several extra to share with friends and neighbors. Expect ”owers from May through November on a daily basis. Plant the coral porterweed in a full sun to light shade location. I had my original in too much shade which affected both its ”owering potential and its leggy appearance as it stretched for the light. While this plant is drought tolerant, it will appreciate weekly waterings during the driest part of the year. Coral porterweed can suffer cold damage during the winter, but it has been my experience that it recovers quickly in the spring. If you still are stuck on a blue/purple color palette, there is a violet cultivar of coral porterweed called Violacea,Ž which is also available. While the coral (pink) porterweed is not as commonly found in box store garden centers as are the purple and blue types, they are starting to become more available. You may also need to check local family-run nurseries and/or check the Internet for sources and availability. And remember, porterweeds are considered FloridaFriendly Landscapin plants. I always like to “nd a different color on an old favorite, and the coral porterweed is now my favorite new porterweed! For more information on all types of ”owering perennials suitable for our area, please call our Master Gardener volunteers on the Plant Lifeline on Mondays, Wednesdays and Fridays from 1 to 4 p.m. at 7644340 for gardening help and insight into their role as an extension volunteer. Dont forget to visit our other County Plant Clinics in the area. Please check this link for a complete list of site locations, dates and times „ http://blogs. ifas.u”.edu/charlotteco/ “les/2018/01/PlantClinics-Schedule.pdf Ralph E. Mitchell is the director/horticulture agent for the Charlotte County Extension Service. He can be reached at 941-7644344, ralph.mitchell@ charlotte”.com.Pink is the new blue ƒ for porterweed Ralph Mitchell PHOTO PROVIDEDStriking pink owers grace coral porterweed ower spikes. € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50533095 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery 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 adno=54535801 VA Bene“ts Seminar at HarborChaseBrave. Honorable. Patriot. If you are a Veteran or the spouse of a Veteran, join us for a special VA Bene“ts Workshop & Seminar and “nd out how your VA bene“ts can help pay for senior living. Brian Johnson from the VA Oce will lead an informative presentation and Q&A session featuring materials about VA bene“ts and how you can apply for them. Following the presentation, youll have the opportunity to meet with Brian individually. Complimentary refreshments will be served. VA Benefitsfor Senior Living Tuesday, May 22 | 2-4pm 950 Pinebrook Rd. | Venice, FL 34285 www.HarborChaseVenice.com ALF #8813Space is limited. Please RSVP by May 15. Call today! (941) 487-0953 Venice adno=54534951 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 10% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER) 1312 Market Circle, Unit 9, Port Charlotteadno=50534772www.blindspotetc.com 941-743-2646

PAGE 15

The Sun /Wednesday, May 16, 2018 www.yoursun.com E/N/C Page 15 Honda adno=719672

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Wednesday, May 16, 2018 Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918 adno=50534196

PAGE 17

OUR TOWN: NEIGHBORS INSIDE: CLASSIFIEDS WEDNESDAY, MAY 16, 2018 Youve heard about the famous hot dog eating contest each July 4th on Coney Island. Well, Im thinking about entering another soon-to-be-famous eating contest. Randys Donuts in Inglewood, California „ probably the most famous donut shop in the world and one I visited with my son a few years ago „ is looking for donut eaters. They want one person to represent them at the National Donut Day Donut Eating Contest on June 1 at the TCL theater on Hollywood Boulevard in Los Angeles. To pick their representative, they are having an open competition this Saturday. Competitors must be able to eat a minimum of 30 donuts in 5 minutes. While I digest the possibilities, and check the airlines for cheap tickets, I began to ponder some other questions. So, if youll pardon me for asking: € Did Linda Wilson get wet at the Kentucky Derby? Just about everyone else did. € With all these farewell tours „ Elton John, Paul Simon, Brian Wilson „ who will be left for us baby boomers to go see? And, do you really think this is it for those guys? You can count on the Rolling Stones, though. Theyll tour until Mick cant walk. € Do you really think those doubleŽ rolls of toilet tissue are twice what they used to be years ago? Doesnt look that big to me. € Wouldnt you rather drink soda from a glass bottle than plastic? € Do you know who Dr. Day Day is? € Is there any business in the area that isnt hiring? € Speaking of hiring, I am wondering who will fill those new jobs at Burlingtons, HomeGoods and especially Sunseeker Resort? Maybe the average hourly wage is about to get a boost. € Where do Floridians go on summer vacation? I normally visit family or stay home in the summer and travel in the fall. But, if you have kids, that is not ideal. Disney perhaps? New York? Hometowns? I am curious if there is a trend. € I wonder if the White House would think twice about tariffs if we had one on golf balls? Of course, most of those are made here so that probably would not get anyones attention. € Do you think our local governments waste money? If so, you wouldnt want to live in Fort Lauderdale. The city has been Pardon me for asking about vacations, hiring JohnHACKWORTHCOMMENTARY EDITORJOHN | 2Port Charlotte High School hosted its 2018 Prom A Night to RememberŽ at the Charlotte Harbor Event and Conference Center on Saturday. The event had a live DJ, a food buffet, and a photo room. Port Charlotte Prom: A Night to Remember SUN PHOTOS BY MONICA AMAYALeft: Members of the PCHS Marching Band got together for a group picture. PCHS junior Hunter Cole and his date, VHS junior Shawna Slattery Seniors Trinity Pacheco and Gabrielle Mack casting their votes for Prom King and Queen. Port Charlotte High School Alexis Newcomb and Noah Ansel pose outside the event center for their parents. Senior Shannon Ingman walks the red carpet. Junior Taylor Rossetti helps her date, junior Braden Zobel, with his boutonniere. Port Charlotte High School Class of 2018 Senior Court. Class of 2018 Senior King and Queen Devin Leacock and Toni Burke. Below: Port Charlotte High School students and their guests packed the dance oor during Prom Night at the Charlotte Harbor Event and Conference Center on Saturday, May 12. Junior Danna Rodriguez and senior Malcolm Murray slow dance. Seniors Oliver Verbd and Thalia Pinero taking a sele to capture the moment. PCHS Juniors Leanna Thompson and Micah Aiken at the Pirates of the CaribbeanŽ photo set.

PAGE 18

Page 18 C www.yoursun.com The Sun / Wednesday, May 16, 2018 2OUR TOWN NEIGHBORSplanning a 2.8-mile rail line to decrease traf“c downtown. The state turned down funding recently when costs escalated to $226 million „ for 2.8 miles! But, what is really incredible is the city has already spent more than $33 million just planning the project „ without spending a dime on laying track or buying right of way or anything associated with the actual construction. € Are you aware of the Military Officers Association Chapter for Charlotte County? The group raises money for student scholarships, helps with the JROTC and hosts a service band or two each year. Theyre bringing the 13th Army Band to the Events Center on May 25. € Isnt it great that free thinkers were able to come up with a solution to the July 4th Freedom Swim problem? I was always confident it could be worked out. Now, if I just knew where Marker 4 is. € And finally, I wonder if people started bringing their 79-cent cups of soda into restaurants if they would stop charging $2.75 for colas and tea? Or, maybe theyd just ask you to leave. John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@sun-herald. comJOHNFROM PAGE 1 adno=50534332 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net $895iiNormally $1,895 r mally 8 9 5 APPOINTMENTS ARE LIMITED WWW.FLORIDAMEDICALHEARING.COM THE BEST HEARING AIDS € THE BEST PRICES € THE BEST SERVICE CALL US TODAY TO SCHEDULE A FREE DEMONSTRATION 2017 FlaglerCounty READERS CHOICE 2017 Award Winning Hearing CentersFlorida Medical Hearing Centers 47 LOCATIONS IN FLORIDATITUSVILLE 3267 Garden St. (Publix Plaza)321-267-4222MELBOURNE/ SUNTREE/VIERA 6300 N Wickham Rd. (Centre at Suntree)321-610-7972MERRITT ISLAND 800 E. Merritt Isl. Cswy. (Corner of 520/ Sykes Cr.)321-735-4942VERO BEACH SR 60 (Between Applebees & Walmart)772-774-8208PORT ST. LUCIE The Shoppes at St. Lucie West Publix Plaza772-878-5534JENSEN BEACH/ PORT ST. LUCIE EAST 4203 NW Federal Hwy (Publix Plaza)772-232-6800STUART SOUTH 5851 SE Federal Hwy (Cove Shopping Ctr Publix Plaza)772-320-9948MELBOURNE/ PALM BAY/ THE BEACHES 220 E. Eau Gallie Blvd.321-610-8970 BRAND NAME HEARING AIDS STARTING AT *VISA is a trademark of Visa International Service Association. See gift card for details, terms and conditions and (if applica ble) fees. Gift card may be used only at merchants in the U.S. and District of Columbia wherever Visa debit cards are accepted. See Cardholder Agree ment for details. Must meet terms mentioned. Gift card type varies per location. Gift cards cannot be replaced if lost or stolen and are redeemable for merchandise only. Card supplies are limited and available on a “rst come, “rst served basis. Limit one per person. Must present this ad € Must have brought friend or family member Must have demonstrated signi“cant hearing loss from test taken at event DURING THIS EVENT RECEIVE$10 Visa Gift Card* for every hearing test completed $395 BLOWOUT SALEONE WEEK ONLY Monday, May 14th Friday, May 18thUNIQUE’ HEARING AIDiDiscount for pair (2) of Widex Unique or Regal hearing aids hearing aids. iiDiscount for Regal hearing aid (1) only.SAVE $1000iOn Our Most Popular Hearing Aids i D isco u ii D isco u O n Ou r Port CharlottePublix Plaza 19451 Cochran Blvd, Suite 200941-235-2480Punta GordaPublix Plaza at The Crossings 2310 Tamiami Trail, Suite 3109(Across from Gettel Auto)941-575-5611North Ft Myers/ Cape CoralPublix Plaza 17960 N Tamiami Tr Suite 145239-997-0588Ft. Myers/ Cape CoralPublix Plaza at Colonial Crossing 4600 Summerlin Rd Unit C-6239-703-7546Venice/ North Port/ Englewood4250 South Tamiami Trail941-496-7600South Sarasota/ North Venice/Siesta KeyPublix Plaza Stickney Point Entrance6529 S. Tamiami Trail, 941-925-0022(on the side of Stein Mart building)BradentonPublix Beachway Plaza 7216 Manatee Ave,. W941-254-7476Sun City Center1509A Sun City Center Plaza813-634-2781 In honor of Melanoma May we are offering:FREE Skin Screenings*THROUGHOUT THE MONTH OF MAYSo get yours. Call us today.941-955-0360RiverchaseDermatology.com Free screenings are for new patients and by appointment only.adno=50534404 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54534929

PAGE 19

The Sun /Wednesday, May 16, 2018 www.yoursun.com E/N/C Page 19 3OUR TOWN NEIGHBORS adno=50534042League

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Wednesday, May 16, 2018 4OUR TOWN NEIGHBORS C A A D Lic. / Ins. 941-268-9525 2 Rooms $89 HILL TOBACCO 941-249-8916 C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A A A D A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S Y S Y YS S S FS S F FS S S FS S F FS S S S S W W S S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N O O O O O O O O E E E EN N R R R R O O RO RO O O O O O O M M M M M M M M S S MS MS C AC A YL L YL CW C C D A A A C C A A A C AC AC CR CR CR Y R R Y Y Y YL YL YL LI LI LI C C I C C C W W W N D O W W I I N N D D O S S T T T T T P P P P P P P P R R R R I C C E S S N N T T T T T T O O O O O O W W S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET C D C C C C C E B C C C C H ouse Cleaning Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! PRO PATH CONCRETE C ONCRET C O ON C R RE RE T TE C C C D Eadno=719675

PAGE 21

The Sun /Wednesday, May 16, 2018 www.yoursun.com E/N/C Page 21 5OUR TOWN NEIGHBORS L H H P P H F F Mowing Only Aordable Lawn Care941-706-5569 Flat Rate Lawn CareFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 6 280 2 51 Epoxy Flakes, Quartz, Silica G H P H 941 456 -2 1 2 0 YOUR ARMY LOGISTICS MOTTERNIZED LL C Home Services Specialist Text or Call Steve P 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 L M M M P H H M L L L L P H H H L M Nadno=719676

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Wednesday, May 16, 2018 6OUR TOWN NEIGHBORS R R 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! Call 866.463.1638 or email your ad to classied@sunletter.comSun Classied Readers Find Sun Classied Readers Find in The Business & Service Directory 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 S T T T R P Padno=719677

PAGE 23

The Sun /Wednesday, May 16, 2018 www.yoursun.com C Page 23 7OUR TOWN NEIGHBORSLLI features Victor Lundy: Sculptor of SpaceThe Summer Documentary Series sponsored by the Lifelong Learning Institute will feature Victor Lundy at 10 a.m. today, May 16, in meeting room O117 on the Charlotte campus of Florida SouthWestern State College at 26300 Airport Road, Punta Gorda. Victor Lundy was honored by the Smithsonian on his 90th birthday in 2013, which cited his admirable sculptural form and innovative use of engineering technology. The documentary film was produced by the Smithsonian to record an important body of work and to honor the man who created it. Registration can be made at www. lifelonglearningcharlotte.org or by calling the LLI office at 941-637-3533.County Commission to conduct special meetingThe Board of County Commission will conduct a special meeting at 2:30 p.m., or as soon thereafter as it may be heard, on Thursday, May 17, in Room 119 of the Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte. The purpose is to hear presentations from the top four ranked “rms, as determined by the Professional Services Committee for request for proposal #18-194, Design Build Fire Station 10; establish ranking, approve start of negotiations, and authorize the chairman to sign contract after completion of negotiations. The meeting is open to the public. For more information, call 941-743-1300. COMMUNITY NEWS BRIEFS PLEASE GIVE BLOOD HELP SAVE LIVES ALLTHENEWS YOUNEED,SEVENDAYSA WEEK. www.swflretirementcenter.com … Call to book a complimentary lunch tour … Towers 941-244-4410 Please join us as we introduce our 6th all inclusive resort style gated community, in our 27 plus years of experience serving you. We are conveniently located on Jacaranda Blvd, just minutes away from local beaches, restaurants, and shopping. Come discover our breath taking Independent and Assisted living communities and their multitude of services available at your “ ngertips. Please join us for a complimentary lunch tour to learn more about Towers of Venice at 2921 Jacaranda Blvd Venice, Fl 34293adno=719617 OPEN NOW MOVE IN SPECIAL Towers of Venice 2921 Jacaranda Blvd. Venice, FL 34293Independent Community941-244-44102901 Jacaranda Blvd. Venice, FL 34293Assisted Living Facility Lic# 12423941-497-06504900 S. Sumter Blvd. North Port, FL 34287Assisted Living Facility Lic# 10843941-423-0658North Port PinesRetirement Residence4950 Pocatella Ave. North Port, FL 34287Assisted Living Facility Lic# 7860941-426-917524949 Sandhill Blvd. Deep Creek, FL 33983Assisted Living Facility Lic# 9905941-764-6577 Independent and Assisted Living 24450 Harbroview Rd. Port Charlotte, FL 33980Assisted Living Facility Lic# 7257941-743-7775 No Buy In Rates Starting At $3,000 Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=719619 adno=719620 Are you missing doctors appointments? Are you not taking your prescriptions? Do you understand your medical care? You may need a Personal Health Manager. We are the liaison between patients and providers. 941 441 7139 www.leewardpersonalhealth.com Serving the Venice AreaLeeward Personal Health Managers adno=719622 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FAC SATrustedNameinEyeCare adno=719621 One of our Countrys Top 5 Bladeless Laser Catara c t Surgeons adno=719618ad no=719630 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 CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54534935

PAGE 24

Page 24 C www.yoursun.com The Sun / Wednesday, May 16, 2018 8Peace River Audubon to meetPeace River Audubon will hold its next meeting on Thursday, May 17. It is members night which includes elections of officers and board members. The work of the talented members will be displayed. The public is invited to bring their best slide show or home-made video to share with others. Participants are asked to 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 mkrzyzk@embarqmail. com. Light refreshments will be served at 6:30 p.m. and the meeting starts at 7 p.m. at First Alliance Church 20444 Midway Blvd., Port Charlotte. For more information, call 863-244-2652.Car wash scheduledThe Southwest Florida Rebellion girls fast-pitch softball team is holding a car wash fundraiser from noon to 4 p.m. on Saturday, May 10, at the Punta Gorda of“ce of Charlotte State Bank & Trust, 2331 Tamiami Trail. Coach Eric Barnes said the team is raising money to help fund a trip to a national tournament in Titusville this year. The 13-member team is made of up girls 18 and under. The team requests a $5 minimum for each car wash, but donations in any amount are appreciated. For more information, call Coach Barnes 941-916-5870 or the Punta Gorda bank of“ce at 941-639-2511. COMMUNITY NEWS BRIEFS To Reserve Your Ad In The Senior Directory, Please Call 941-429-3110. € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=719624 ad no=719667adno=719668Quality Home Health Care where QUALITY Comes First*Will help your loved ones stay independent and well cared for in the convenience of their home.Call 863-558-3217Certi“ ed Nursing AssistantsSmithyaa@yahoo.com 4100 Riverwood Drive, Port Charlotte, FL 33953(941) 764-6661 € riverwoodgc.comSpecial 18 Hole & Twilight Rates Available.Book Online or Call Today.Join our E-Club for current information on events & membership incentives.adno=50536426 LEMON BAY COMPUTER SERVICE$30 OFF VIRUS REMOVAL W/AD exp: 5/31/201830 North Elm StreetElm at Dearborn941-548-1322info@LemonBayComputerService.com 2014-2018adno=54532589Computer Service for your Home & Of“ ce New Steakhouse in Town! Come and enjoy the new addition to Norma Jeans Sports Bar & Grill.HOURS TUESDAY … THURSDAY: 4PM … 9PM FRIDAY-SATURDAY: 4PM … 9:30PM SUNDAY: NOON9PM € CLOSED MONDAY NEW BAR FEATURING FINE WINES AND TOP SHELF LIQUORS SPECIALIZING IN HIGH QUALITY CHOICE BEEF FEATURING OUR ONE OF A KIND 32oz TOMAHAWK STEAK WITH MANY OTHER CUTS OF MEAT INCLUDING FILET, PRIME RIB, NY STRIP, SIRLOIN & RIBEYE WE ALSO HAVE A FINE SELECTION OF SEAFOOD, CHOPS & CHICKENNOW OFFERING OUR SUMMER SPECIAL MAY-SEPTEMBER2 for $30Choose from Seafood, Pork, Steak & Pasta DishesRESERVATIONS ARE AVAILABLE AND WALK-INS ARE WELCOME(941) 492 -5524JACARANDA PLAZA 1633 South U.S. 41 Bypass Venice, FL 34293http://www.normajeanssportsgrill.com/Grill-Roomadno=54535252

PAGE 25

The Sun /Wednesday, May 16, 2018 www.yoursun.com E/N/C Page 25 9OUR TOWN NEIGHBORS7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER 4DR JK UNLIMITED3.6L V-6, Command-Trac Shift-on-the-Fly 4WD, Full Convertible Soft Top, Theft Deterrent, Speed Control, A/C, Sport Bar with Full Padding, 8-Speaker Sound System with Steering Wheel Mounted Audio Controls, Fog Lamps, Tilt Steering Column, and much more. #J18390$27,999 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, Back-up 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. #C18167$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 CHALLENGER SXT3.6L V-6 w/8-Speed Automatic, 18Ž Satin Carbon Aluminum Wheels, Uconnect Apple CarPlay & Android Capable, Voice Command w/Bluetooth, 6-Speakers, Back-Up Camera, Keyless Enter & GO, Theft Deterrent, Auto.Temperature Control, Power Seat/Windows/Locks/Mirrors & more. #D18158 $23,999 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 $28,090 SAVE $4,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $32,090 SAVE $8,091 Better Prices Bigger Selection.*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18617 SALE $23,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $155 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18848SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows Locks/Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm And Much More. JRA-01 #U18829SALE $21,999 AS LOW AS 2.9% Financing for 63 MonthsNEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio starting at MSRP $42,990Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia starting at MSRP $39,190Lease Special $489 per month,36mo/10K per year.$1,995 Total Due at Signing including tax, tag and all fees. No security deposit w/ approved credit. This payment is on a $43,140 MSRP Giulia with Navigation, Blind Spot & Cross Path Detection, Collision Warning Plus: Park Assist, 18Ž Turbine wheels and more. Lease Special $469 per month,36mo/10K per year$1,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved creditA 1873 # 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. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ adno=54536128

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Wednesday, May 16, 2018 10CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sale 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 05/16/18 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! 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 67 OAKLAND HILLS CT ROTONDA WEST 33947 *UNDER CONTRACT*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 742-H AVENIDA ESTANCIA #112 VENICE *TURNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway 1010 OPEN HOUSE 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ OPEN BY APPT. WOODMERE AT JACARANDA VENICE 3730 CADBURYCIR. VENICEUNITS REDUCED TO SELL #324 TO$259,900. 2100 SQFT3 BEDROOM21/2 BATHCONDOW/WOOD FLOORINGTHRUOUTTHEUNIT#306 TO153,000 DESIRABLETURNKEYUNITŽW/BALCONYANDEXTRADIN-INGROOMAREA. GREATFORASNOWBIRDOREMPTYNESTER. FEESINCLUDE: WATER, SEWER, BASICCABLE, BLDG.INSURANCE, AND2X A YEARAC MAINTENANCE. GATED55 RETIREMENTCOM-MUNITYWITHELEVATORS ANDSOCIALMEET& GREETS. CLUBMEMBERSHIP, ISOP-TIONALMAKEYOURAPTTO SEETODAY, CALLDEBRAA VILLARIPLLC AT941-207-5057Berkshire Hathaway OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 OPEN SAT.-SUN. 12PM-4PM 342 Monaco Dr. P.G.I. 3/2.5/2 3,300sf. 80 WATERFRONT Home. Heated Infinity Pool w/ Waterfalls & Infinity Stone Spa. LP Gas, Fireplace, Impact Windows $725,000 518-810-5070 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 1010 OPEN HOUSE 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 Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! NORTH PORT3/2/2POOL HOME! 1841 SF, DESIGNERTILE, DEN, GREATROOM, LARGELANAI, ALLNEWSS APPLIANCES, CARPETALLOWANCE, CATHEDRALCEILINGS& MORE!! $247,500. RICHARDLUNDGREN, HORIZONREALTYINTERNATIONALOFVENICE. 941-276-0029 NORTH PORT 5206 SAN LUIS TERR. Immaculate 1800 SF 3/2/2 Pool Home on City Water & with Brand NEW Septic and new electrical panel, on lushly landscaped, fenced lot in family oriented neighborhood just 1/2 Mile From US-41. $250,000 PATTYGILLESPIE, REMAXANCHOR941-875-2755 PENDING PORT CHARLOTTE LARGE REMODELED HOME 3/2/2, All New, 2240sf under air. $239,900/obo 941-421-4250 1020 HOUSES FOR SALE NORTH PORT 7818 Taplin Ave A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot and includes 2nd Lot all for $259K Patty Gillespie Remax Anchor 941-875-2755 PENDING PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 PUNTA GORDA COURTYARD POOL HOME PLUS EXTRA LOT. 3/2.5/1CG, IMMACULATE. NEEDSNOTHING. PARKLIKE SETTING. BEAUTIFULLYLAND-SCAPED. VERYQUIET. $219,000 941-661-2667 PUNTA GORDA Estate Sale 3/2/2 cathedral ceilings, open concept, split floor plan, spacious master suite, glass sliders to lanai with hot tub, covered front porch with lake view, River access, $199,000. Furnishings available. 941-575-7006 Needanew Home? LookintheClassifieds! VENICE-BEAUTIFULGATEDSTONEYBROOK, LOADSOFAMENI-TIES! 4/2.5/3 + FAMILYROOM, 3518 TOTALSF, GRANITECOUN-TERTOPS, SS APPLIANCES, 2 LANAIS, TENNIS, HEATEDCOMMU-NITYPOOL, CLUBHOUSE, PICKLE-BALL, FITNESSROOMANDMORE! $359,900.609-238-3869 1030 WATERFRONT HOMES GARDENS OF GULF COVE POOL HOME!6220 Coralberry Terr. 33981. 2/2 on Canal, Move in Ready. $164,900. Call Listing Agent Ron DeNichilo Cell 201-390-9544 Keller Williams Realty Gold rwho25@yahoo.com PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 Sq ft/ 2034 under air, direct access, s/s kitchen, j acuzzi, all tile, tile & screened lanai, 10,000 lbs lift, Private Sale. $396,000 (239)464-3185 1030 WATERFRONT HOMES WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$169,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000 Pat Walker 941-276-4674 REMAX Anchor Realty PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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 VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car garage, End Unit, 55+, Has it all! No agents please. $279,900 941-493-3331 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 1090 MOBILE HOMES FOR SALE PORT CHARLOTTE Harborview Park. Double Wide 28X40 2 bed, 2 bath, made by Palm Harbor in 2000. One owner, smoke & pet free, workshop area, great water view! All for $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 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, par tially 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, L v 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 1110 OUT OF AREA HOMES CREEKFRONT WITH LOG CABIN 7.8 ACRESINWESTERNNCNEARTIEC. NEW1400 SF CABINFEATURESSCRPORCH,FPL,LG. DECK, VAULTEDCEILINGS,HDWDFLOORS$189,900 HORSEFRIENDLY828-286-1666

PAGE 27

The Sun /Wednesday, May 16, 2018 www.yoursun.com E/N/C Page 27 11CLASSIFIEDS 1210 HOMES FOR RENT 2/2.5 Bath Lake Rio Townhouse, Comm. Pool, Rampart Blvd., P.G. $950/Mo 3/2/1 Tile & Laminate Floors, Florida Room, Lanai, La Brea St., N.P. $1050/Mo 3/2.5 Bath Spacious Townhouse, 2 Lanais, Vick St., P.C. $1300/mo 3/2/2 Pool Service Inc., SW Canal, La Salina Ct., PGI $1400/Mo*We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT PUNTA GORDA 55+ Buttonwood Village Furn. 2/2. Avail. Now-Nov. Clubhouse, Pool $1400 Mo. Util. Incl. 941-504-6564 PUNTA GORDA Charming, Old Fashioned 3/2 Country Cottage. Furnished. Spa. On Creek. Short or Long Term. $1,200/Mo. Contact Owner/Realtor Direct. 941-815-2505 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 HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT PORT CHARLOTTEHOUSE Room for Rent. Great Location! 941-763-7296 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! PORT CHARLOTTE Sailboat access oversized Lot with GORGEOUSVIEWS of the Manchester Waterway! Come see this rare find located at 17369 OHara Dr. Lora Keller, Remax Palm 941-505-1519 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEAVENUE,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL EXPD BARBERneeded for the Venice Area.941-376-7301 CLASSIFIED WORKS! 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 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/ 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 2030 MEDICAL SOLARIS HEALTHCAREis now HiringNURSE 3-11PM CNAs 3-11PM Weekend Supervisor$2000 Sign 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 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 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 IN S TALLER/HELPER NEEDED for installation/manuf acturing of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice MAINTENAN C E P OS ITI O N, 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 R OO FER NEEDED ,P/T Experience preferred 941-628-0251 TIRE TECH w/DL. $500-$700 PER WEEK Call 941-639-5681 T urnyou r trashinto cash! Advertise youryard sa l e! Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 2090 CHILD/ADULT CARE NEEDED P unta G or d a Child C are seeking Loving, Reliable, TEACHERS for Full time positions. 45 DCF hours preferred. Call 941-639-4422 2100 GENERAL AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 GETRESULTS USECLASSIFIED! ASPHALT SEAL COATING & STRIPING, PT/FT, Exp. Pref. Valid DL. 941-276-1466 BOAT PAINTER NEEDEDCall 941-698-1144 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 2100 GENERAL CUSTOMER SERVICE REPS The Charlotte Sun Newspaper has full & part-time openings with weekends & holidays REQUIRED. We are seeking reliable, flexible, pleasant people with good phone skills, personality and the ability to handle customer relations. Computer experience mandatory, must be able to work in a fast-paced work environment. We are a drug & nicotine free workplace Pre-employment drug/nicotine testing required Email resum e tossampiere@sun-herald.comOr Apply in Person 23170 Harborview Road Charlotte Harbor Mon.-Fri. EOE Non Smoking Office FOOT ORTHOTIC LABLooking to train a Motivated, Mature, Enthuastic, team player with an eye for detail. Must be ready to work 40hrs per week and possible overtime when needed, 7am-3:30 Job includes working with Computers small machinery, cutting materials, Light to medium lifting Benefits & Raise after 90 days Send resume to: Michele@jsbinc.com GRANITE INSTALL HELPER, WILL TRAIN! (941) 235-9567 HOUSEKEEPING, & BREAKFAST HOSTESS EXPERIENCE NEEDED! Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte ADVERTISE In TheClassifieds! KITCHEN & HOOD CLEANER Must Be Able to WorkAll Shifts. Incl. Wkends. Cleaning Commercial Kitchen Hood & Ducts. Valid/Clean DL, Trans. & Climbing Ladders a Must. Drug/Alcohol Free Co. 941423-9149 or 941-915-2828 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. TOP PAY$12.00 $18/PER HOURBASEDON EXPERIENCE. ENGLEWOOD AREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to Promote the Sun Newspapers at Various Locations Throughout the Local Area. NO EXPERIENCE REQUIRED WE WILL TRAIN! Perfect for Retired/Semi Retired, Outgoing, Dependable Who Can Set Their Own Schedule. Prior Self-Employed or Sales Experience a Plus. Positive Work Environment. Business Casua l Attire. Reliable Transportation and Cell Phone Required. Call Today for Interview 941-883-8590 or 941-268-5731 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting 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. PHONE CLEANER Venice area. Full-Time1-800-396-9699 W EEDIN G Trimming & Ligh t Yard Work Help a Few Hrs a Week. $15./Hr. (941)-828-1411

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Wednesday, May 16, 2018 12CLASSIFIEDS 2100 GENERAL ONSITE AG SERVICES in Onley, VA is accepting referrals through the State Workforce Agencies for 44 farmworkers. The job includes duties associated with the cultivating of tomatoes. This work can require standing, walking, stooping, bending, and lifting up to 50 pounds for long periods of time outdoors in all weather conditions. This is a temporary position from 6/30/18 to 8/31/18. Threefourths of an avg. of 40/hrs/wk guaranteed. Work tools, supplies and equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibility checked on all applicants. Wage rate $11.46/hr and/or piece rate. Apply for t his job at your nearest State Workforce Agency or the 359 S. Commerce Avenue, Sebring, FL 33870 job order #1333578 reasonably return to their permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibility checked on all applicants. Wage rate $10.95/hr and/or piece rate. Apply for this job at your nearest State Workforce Agency or South Carolina Department of Employment and Workforce PO Box 995 Columbia, SC 29202 job order#782339. 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. Seizethesales withClassified! 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 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. C a s h i n w i t h C l a s s 3020 PERSONALS 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! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES S PIRITUAL EXPL O RATI O N DISCUSSION: Explore the Worlds of Light and Sound,Ž Sat. May 19, 3:00 p.m., North Port Library, Juliano Room, 13800 Tamiami Trail, North Port. Beyond Meditation: Learn Creative Techniques to Explore Past Lives, Dreams, Soul Travel, Spiritual Guides, and Personal Awakening. Fellowship and free booklet. A free discussion for people of all faiths. Presented by Eckankar. 941-766-0637 www.he arhu.org 3090 LOST & FOUND L OS T EYE G LA SS E S Near Sams Club in Pt. Charlotte in parking lot. Costa Frames, Brown, REWARD 941-223-1182 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN 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 CLASSIFIED ADSSELL 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 5006 ALUMINUM STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 F i n d i t i n t h e C l a s s i f i e d s 5025 AUTODETAILING EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 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, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 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 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. FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal 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 GreatDealsin theClassifieds! STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins 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 29

The Sun /Wednesday, May 16, 2018 www.yoursun.com E/N/C Page 29 13CLASSIFIEDS 6000 MERCHANDISE 6011 S. VENICE AREA GARAGE SALES FRI O NLY 8 AM2 3 1 6 4 Fallow Rd. MOVING SALE! Household, Furniture, Futon, Wicker Settee and much more! PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4 92-4995 www.angelministriesfl.org 6025 ARTS AND CRAFTS SC RAP B OO K albums I have 10 new albums 5.00 each. $5 941-228-1745 6026 SEWING S EWIN G MA C HINE S inger 2200 Series, Model 2277. Used Once. $49.50 941-484-6548 6027 DOLLS 1 8 Ž SC ARLETT porcelain doll Franklin Mint green lawn dress MIB $90, OBO 941-828-1411 8 Ž ALEXANDER Red Boy all original mib with doll stand $25 941-828-1411 CO MP OS ITI O N 14Ž doll sleep e yes-original mohair wig slight crazing $20 941-828-1411 6030 HOUSEHOLD GOODS Alum ladder 6  all alum $25 941-743-0582 B OO K S HELF WITH 6 shelves, 18Žwide and 6 high, good condition $20 941-780-3977 BRITA PIT C HER, 1 0 -cup, White, 6 new (boxed) filters All / $28 941-276-1881 C A SS ER O LE Pamper C HEF 3.5qt stoneware baker #1423 9x13x2.5Ž $20 941-697-0501 CDS (36)l earn span i s h Pi msleur approach Gold Editions 1 & 2 Lke nw $65 207-333-8699 C HINA 83 P C serves 1 2 11 serving pieces, white, platinum edge, LN $100 941-830-0524 COO LER S NEW 5pc Turquoise Rubbermaid Set +Beach Towel $25 941-276-1881 C RY S TAL 4 0 P C 1 2 water 1 2 champagne 8 wine 8 cordial sil ver rim LN $50 941-830-0524 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 ELEPHANT CO FFEE TABLE Glass top. Like New. $350, OBO 941-467-4159 FINE C HINA Of Japan, Imperial R ose pattern, 40 pcs svc. for 8 VG cond. $100 941-625-0408 FIREPLACE TOOLS 6 pc set w/ screen, black wrought iron, A +, $125, OBO 941-743-2656 FLATWARE 88 P C serves 1 6 Silkema German stainless 8 serve pcs $100 941-830-0524 F OO TBALL TRAY S 15x 20 Ž green field/ball handles new in pkgs 4 for $20 941-697-0501 G A S G RILL With f ull tank o f propane 2 burners $46, OBO 810-210-9553 GLASS SHOWERDOORS expensive,design $250 786-306-6335 GRIDDLE COOL T ouc h B ase Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print 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 RIENTAL RU GS pink/beige, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PULLIN G C ART wood & steel Play cart on 4 wheels pulling handle $29 941-697-0794 REFRID G ERAT O R white, good running $40 941-525-8374 REFRI G ERAT O R White Dorm sized, good condition $25 941-426-7511 6030 HOUSEHOLD GOODS R O TI SS ARY & BB Q S howtime, Ex. cond. includes accesories. $70 941-627-9083 R O YAL ALBERT country roses service for four 20 pieces $175 941-769-2389 ROYAL ALBERT o ld E ng li s h country roses tea pot creamer sugar $95 941-769-2389 R O YAL ALBERT platter serving bowl two soup bowls $45 941-769-2389 RU G PER S IAN Hand Woven 7 x 10 excellent condition $500 941-460-9540 S AM O AŽ BATH ( bamboo moti f S.Curtain, dark wicker access) New! $55 941-276-1881 SHED T an 95 $300, OBO 941-456-5999 TRAY VINTA G E C romwell hammered alum 12x21 handles vil lage scene $15 941-830-0524 V A C UUM S HARK Li f t-Away with attachments. Like new $150 941-505-6631 WALL MIRROR B eaut if u l framed, beveled wall mirror, 29Žx41Ž. $18 941-889-7846 WASHER &DRYER SET white whirlpool work great $200 203-982-4471 WHEELCHAIR $50,OBO 941-456-5999 W I C KERTABLE Brown 42Ž 1/2 thk glass top $100, OBO 203-982-4471 WINE BOTTLES 5 b oxes. ex. cond. ready to use. $60 941-235-2203 6035 FURNITURE A RM C HAIR solid cherry arms & legs, comfy coral cushions, exlnt $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $99, OBO 941-743-2656 BAR S T OO L S 2 hardwood chairback swivel seat bar stools $200 941-625-2123 BED (QUEEN) mattress, dresser $200, OBO 972-333-7019 BED FRAME S(3) steel one twin one full one queen size each $25 941-275-5837 BED Q ueen f rame box and mat tress $40, OBO 941-830-2583 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 BEDR OO M S ET king Amish PA Hand made.Bed frame, 2 tables, Dresser, TV cabinet. $500, OBO 941-347-7812 B OO K S HELF 6 shelves f or books or storage, good condition $20 941-780-3977 BOOKSHELF 6 s h e l ves, goo d condition $20 941-780-3977 C HILD S W OO DEN rocking chair c.1970s $15, OBO 941 828-1411 C HINA C ABINET all natural wood/glass 54X17X8 delivery available $250 941-275-5837 C HINA C ABINET LIGHTS & BROWN $50, OBO 941-255-9152 CO FFEE TABLE & 2 end tables, Chrome, Metal & wood 6/mths old $375 941-467-5474 CO FFEE TABLE G lass top & metal base, 50ŽL X 25ŽW X 15ŽH $65, OBO 941-661-4477 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 CO FFEE TABLE O val glass top. 40x28 $35.00 941-6279083 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $20, OBO 941-307-9211 CO MPUTER DE S K Solid Oak Amish PA Made $200, OBO 941-347-7812 COMPUTER DESK Solid Oak Amish PA Made $200, OBO 941-347-7812 CO U C H FABRI C abstract beige design 88X36X32 delivery available $275 941-202-3437 DAYBED BEAUTIFUL, C lassic 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 S ET, TALL wrought iron 30Ž table+2 fabric chairs like new $200 941-307-9211 DININ G R OO M S ET Thomasville oak double pedestal parquet table 6 chairs 2 extenders Like new Seats 6 12 $490 941-217-5637 DININ G R OO M set Thomasville Solid dark oak, Queen Ann style 6 side chairs, 2 captians chairs and 2 leafs. $300 941-4672303 or 941-456-7468 DININ G 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 DININ G S ET PATI O 4 2 X4 2 X 2 7 fiberglass table 4 cushioned chairs $75 941-275-5837 DINNIN G R OO M S ET Amish PA Solid Oak Hand made. Oval table with 4 leafs.6 total chairs ( 2 with arms ).Hutch. $490, OBO 941-347-7812 DINNING TABLE Wood table 6 chairs $250, OBO 941-347-7812 6035 FURNITURE DINNIN G TABLE Wood w/ 6 chrs $250, OBO 941-347-7812 DRE SS ER & HEADB O ARD, Mattress, Twin. All for$120 941-257-5500 END TABLES (2) MATCHING GLASS TOPS BROWN $50, OBO 941-255-9152 END TABLES Gl ass tops, li g h t color. $50, OBO 574-292-2746 ENTERTAINMENT C ENTER 3pc.light tan wood in exc cond. $150, OBO 941-698-1074 ENTRY TABLE Blk wood, 36 ŽL X 13ŽD X 29ŽH, 2 draws, PGI $125, OBO 941-661-4477 FOLDING CHAIRS (4) meta l black exc. cond. $20 941-585-8149 FOLDING TABLES/CHAIRS METAL. 2 TABLES 8 CHAIRS $45 941-391-6377 FUT O N BED is in ex. cond.green maple wood $75 941-391-6377 G LA SS T O P Dining Table Excellent condition. Text for pics. $250 941-763-7398 I BUY FURNITURE Or anything of value! 941-485-4964 EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ KIT C HEN TABLE 42Ž round brown tiles $100, OBO 941-830-2583 LAZY B O Y CO U C HE S 2 micro f ibr ,dual reclining great cond $200 941-460-8457 LAZYB O Y S WIVEL/R OC / recliner ex cond mauve $150 941-743-0582 LIVIN G / S UN R OO M S ET S o f a bed, matching recliner & coffee table. $250 574-292-2746 L O VE S EAT BEI G E TWEED FABRIC GOOD COND NO PETS $50 941-202-9172 L O VE S EAT NEW, never used, 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 f oam plus box-spring plus steel frame $150 941-307-9211 BED MATTRE SS & B O X $100 941-629-5550 MIRR O R Wood f rame, 32Žx44Ž, blk & gold pic avail $65, OBO 941-661-4477 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 SETTEE BAMBOO 5L X 22Ž W WITH CUSHION $150 941-202-9172 S HELVIN G UNIT RATTAN 36X12X72 OFF WHITE RECON DITIONED $60 941-202-3696 S IDE+PLANT TABLE S wrought iron & wood, good to A+ cond, 9, from $15 941-743-2656 S LEEPER SO FA, wicker, swivel rocking chair. $150, OBO 972-333-7019 SO FA &C HAIR 8 4Ž S ea f oam, microfiber plus chair pics avail $350, OBO 941-661-4477 SO FA Ashley 90 Ž, taupe color, exc cond 6 mos old PGI $325, OBO 941-661-4477 SO FA, Love S eat, C hair & 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 +lea f Hitchcock design. Donmiss this beautiful table. $45 941-488-5595 TABLE w/drawer white with wheels like new $85 941-763-2581 TABLE WITH WHEELS WHITE LIKE NEW $75 941-763-2581 TABLE, C ustom Marble, S calloped, 48Ž. Wood Pineapple Base $495. 941-484-6548 TV CO N SO LE f or 4 8 Ž tv. Dark wood. Glass doors. New. $85 941-235-2203 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 TV 38 IN C H S AM S UN G $40, OBO 941-629-3921 6040 TV/STEREO/RADIO PR O JE C T O R SO NY TV 5 2 INCH EXCELLENT CONDITION $59 941-763-2581 S TERE O S AM S UN G 2 5 00 watt stereo Bluetooth many extras large sits on floor $150 941391-4707 TV R C A 2 7Ž with remote great condition $25 941-228-1745 6060 COMPUTER EQUIPMENT CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 6065 CLOTHING/JEWELRY ACCESSORIES A AA TANZANITE 9 45 S ilver 3 Stone Ring (Size 8.0) TGW 1.01 cts. $95 941-554-2140 DRE SS BRIDE/M O THER 2 pc cream lined calf length, short jkt 6/8 pet LN $20 941-697-0501 NECKLACE AAA TANZANITE 18Ž plat. ovr .925,2.96 cts $180 941-554-2140 O PEN HEART 14k gold ring w/diamond chip,gift box $65 941-276-1881 RIN G M OO N S T O NE, 14K Y G and Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 RIN G RUBYHEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 S H O E S W O MEN S S P O RT NE W in box, RYKA SZ 7.5M $25 941-554-2140 W ALLET HARLEY DAVID SO N with chain. Never used $20 941-235-2203 WO MEN S C L O THE S Size 8, EC. Name Brands $2-$5 941-698-7594 6070 ANTIQUES COLLECTIBLES 1 9 1 9 S HEET MUSICDardanella, Felix Bernard & Johnny Black fox trot $10 941-258-0512 2 ALEXANDER dolls Lucinda 13Ž with doll stand all original 40 each $40, OBO 941-828-1411 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A NTI Q UE VANITY Mens wooden hankerchief dresser box $25 941-258-0512 A NTI Q UE VANITY Mens wooden hankerchief dresser box $25 941-258-0512 BEATLES 1ST pr i nt l p  s mono ex cond Rubber soul have others $35 941-623-7166 BEATLE S LP S original white album 1st print, or sgtpeppers ex cond $50 941-623-7166 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C ENT S INDIANHEAD $2 781-956-8891 C HILD S GO LF C LUB Antique wooden driver 24 inches long. $75 941-258-0512 COINS P roo f an d m i nt sets $7 781-956-8891 CO LLE C T O R PLATE Royal Staffordshire 1953 Queen Eliz. coronation $50 941-258-0512 C R OC K BUTTER C HURN old butter churn, in good condition, with top and paddle $50 941-525-8374 DVD M O VIE S over 75 di ff erent buy one or all movies ex cond $1 941-623-7166 FARM T OO L S S ickle S cythe & Buck saw vintage collectors $50 941-214-8188 HI S T O RI C RADI O Yesterday, Today & Tomorrow 6 cassettes, 12 shows $25 941-258-0512 LI C EN C E PLATE S singles & pairs many states starting @ 5 $5 941-214-8188 L O N G ABER G ER L O T S o f Longaberger stuff all new each $5 OBO 941-228-1745 LP AER OS MITH Toys in the attic Classic rock vinyl $10 941-214-8188 LP THE King For Fans O nly Classic 1959 Elvis top collector $15 941-214-8188 MI C KEY MANTLE Baseball cards. $75, OBO 810-210-9553 MIRR O R S MAN C ave bar room beer & wine vintage starting @ 20 $20 941-214-8188 PLATE S S P O DE 200 Anniversary 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 SILVER COINS u.s.s il ver co i ns $150 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 S L O T MA C HINE Extra Tokens and plays music $200, OBO 941-661-1061 TW O D O LLAR bills also silver certificates $4 781-956-8891 6070 ANTIQUES COLLECTIBLES W ANTED: Military Memorabilia, and Antique Shaving Mugs. Call Dean 770-312-6846 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 DI G ITAL PIAN O Yamaha P 8 5 w/ stand and suspend pedal. $350, OBO 804-399-2303 G UITAR, Wash burn acc.and elect. $350 786-306-6335 6095 MEDICAL 3 WHEELWALKER w /BASKET & BRAKES NO SEAT NICE $40 941-268-8951 C -PAP MA C HINE New Renstar w/humidifer. Respironics $150 OBO 518-796-6383 DELUXE WALKER S EAT s torage breaks more orig 249 new $85 941-580-4460 HARMAR LIFT FOR POWER CHAIRS FOR VANS AND SUVS $500 941-473-4168 H OS PITAL 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 JAZZY SELECT ELITE/NEW BATTERIES 4 WHEELS. CAN DELIVER $425 941-473-4168 LIFT C HAIR Beige. In good condition. $150 574-292-2746 LIFT C HAIR by PRIDEw/HEAT & VIBRATION Green Fabric, Like NEW $325 941-268-8951 P O WER C HAIR ZIPR 4Ž NEW BATTERIES, EXCELLENT COND. $425 941-473-4168 PRIDE VI C T O RY P O WER C HAIR 3 WHEELS NEW BATTERIES. $350 941-473-4168 RE C LINER ELE C TRI C li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 Needa newJob? LookintheClassifieds! STAIR LIFT Acorn superglide 130, outdoor. LH unit 16 $2,000, OBO 585-469-1707 WERE Y O U AN INDU S TRIAL TRADESMAN? (Machinist/boilermaker/pipefitter etc) & recently diagnosed with LUNG CANCER? You may be entitled to a SIGNIFICANT CASH REWARD. Risk free consulaton. 855-259-0557. 6100 HEALTH/BEAUTY BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 BATHR OO M SC ALE Taylor brand. Ex. cond. med. size. $25 941-235-2203 FA C IAL S PRAYMA C HINE 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 A N G EL TRUMPET, C A SS IA or JACARANDA TREE in 3 gal pot $8 941-258-2016 A RABIAN JA S MINE bush 3 , lovely fragrance, 3 gal pot $10 941-258-2016 BEAUTY BERRY, MIM OS A, 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 FL O RIDA AV OC AD O / C ITRUS/ROYAL Poinciana/Jatropha $10 941-202-3696 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 GO LDEN RAIN TREE, C HAYA, LOQUAT or TAMARIND TREE in 3 gal pot $10 941-258-2016 MILKWEED S TARTER pots, grow for the Monarch Butterflies. $3 941-258-2016 6110 TREES & PLANTS Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS S TR O LLER 3 WHEEL Baby Trend (cleaned) $75 941-268-8951 6125 GOLF ACCESSORIES COBRA DWS h y b r id set S en i or graphite, 3,4+5 hybrids MINT $100 941-875-5983 GOLF SETS PRO .putters, quality $75 786-306-6335 TAYLORMADE 3 woo d 2016 Aeroburner 15* senior flex MINT $65 941-875-5983 TAYL O RMADE 4 hybrid 20 1 6 Aeroburner 22* r/h Like ne w $65 941-875-5983 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2 GO LF C ART wheels & tires 8 x 8.50-8, 4-lug $20 863-494-5918 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE

PAGE 30

Page 30 E/N/C www.yoursun.com The Sun / Wednesday, May 16, 2018 14CLASSIFIEDS 6126 GOLF CARTS 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 RE C UMBENT EXER C I S E BIKE W/ELECTRONICS by Stamina NICE $65 941-268-8951 6130 SPORTING GOODS 1987 TOPPS wax b ox 36 packs of baseball cards orig box and packs $30 941-623-7166 2 GUYS GUN SHOWS MAY 19TH & 20TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com B O WLIN G BALL bag Hammer 2 ball bag blk/org NEW $25 941-875-5983 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 WILSON SOFTBALL g l ove A1000-all leather-r/h 14Ž EXCL $55 941-875-5983 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES FISHING EQUIPMENT OLD EX COND PLUGS REELS poles $25, OBO 941-391-6377 6135 BICYCLES/ TRICYCLES BI C Y C LE Mens 26 Ž Avalon 7 Speed Cruiser Like New $90 941-662-8936 BI C Y C LE Mens 26 Ž Hu ff y 1 0 Speed Good working condition $50 941-662-8936 BI C Y C LE TREK verve 2 stepthrough, basket ,luggage carrier excellent condition $250 941-391-4707 BIKE 26 Ž G irls good cond. rides gr. $30, OBO 518-813-2909 BIKE 26 Ž Ladies S chwin 7 sp. tires exc. $65, OBO 518-813-2909 BIKE RA C K f or 2 BIKE S TRUNK MOUNT OR SUV $20 941-268-8951 BIKE RALEI G H Record LTD, Mens, Thin Wheels, Like New! $145 941-257-5500 C ANN O NDALE HYBRID CRUISER Tall bars C-9 seat 700c $100 941-544-0042 TANDEM C RUI S ER BIKE 6 S P Tall bars New wide tires clean his & hers $75 941-544-0042 TREK HYBRID C RUI S ER Alloy 7100 front shock 700c cln mens $125 941-544-0042 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 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 run g ood $75 941-743-0582 6160 LAWN & GARDEN CHAIN SAW P ou l an P ro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C 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 HEDGE TRIMMER 20Ž Bush Wacker Electric $25, OBO 941-485-0681 LAWM M O WER snapper, good condition, ready to mow $400, OBO 941-525-8374 LAWN ED G ER Walk Behind, 4 Wheel Yard Machine 3.5hp $140, OBO 941-485-0681 LAWN MOWER 24HP B r i ggs & Stratton, V-Twin Engine. Vertical Shaft. $400. 941-743-8243 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 LAWNM O WER C ra f tman sel f prop 21Ž E-start 6.75 $65, OBO 941-625-3790 LAWNM O WER HU SQ VARN A self prop. mdl700f very good cond. $170 315-380-7296 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRE SS URE WA S HER Excell Honda 2700 psi $230, OBO 941-485-0681 RIDIN G LAWN M O WER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 TROYBUILT PONY Lawn & Gar den tractor, 42Ž, new carb, very clean. $500 941-828-8871 6161OUTDOOR LIVING G A S G RILL C HAR-BR O IL tank full of propane. $24, OBO 810-210-9553 G A S G RILL C HAR-BR O IL very nice two burners. $29, OBO 810-210-9553 GRILL W EBER 18Ž Charcoal Kettle Grill (never used) $45 941-626-7754 6170 BUILDING SUPPLIES D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 HURRI C AN C E S HUTTER S (30) 8x10Ž L, (6) 8; (30) L channels $750 941-735-0068 HURRICANE PANELS G oo d Cond $3/ft 941-697-5996 6190 TOOLS/ MACHINERY A IR CO MPRE SSO R Nikota Industrial 13 gal. Oil Lubrication $100 941-625-0408 CLAMPS 3/4Ž p i pe cost 400 $75 941-585-8149 CO MP O UND MITER S AW rigid 12Žsliding saw w/stand $225, OBO 941-505-0997 FRE O N 1 3 4A 30 lb. 1 3 4a, two sets gauges $150 941-830-0008 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 N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. S HIH TZU PUPPIE S $650. Health Certificate. 941-276-9498 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 DOG CARRIER me d $12 941-743-0582 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 Nice, White, $ 1 00 (941)763-4818 delivery avail. FRID G E WATER FILTER New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 KEURI G DELUXE co ff ee maker orig 359. latte cappicino expresso $85 941-580-4460 S T O VE KENM O RE C eramic top black 4 burner stove/oven Excellent condition $150, OBO 941-426-3608 S T O VE, Premier 4 Burner, White. Works Great! $125. 941-7438243 WA S HER & DRYER Nice, White, $325. (941)763-4818 deliver y avail. W A S HER/DRYER S TA C KA BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE 2 GO LF C ART wheels & tires 4-lug 18x 8.50-8 $40 863-494-5918 3 6 L EN G INE CO VER 20 15 GM # 23276530 VVT Direct Inj ection $40 863-494-5918 45RPM RECORDS (200) you pick $1.00 ea 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A REA RU G 8 x11 BUR G ANDY GREEN FLORAL NO PETS EXC CD $150 941-202-9172 BOOTS w hi te ru bb er s i ze 11 new $12 941-496-9252 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! CAT CUBE Brown,w/beige on inside & top $12 941-830-1531 C HAR CO AL G RILL Weber 1 8 Ž Charcoal Kettle Grill (NEW) $45 941-676-2019 EMERGENCY KIT71 p i ece auto travel new in box $20 941-585-8149 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 GLASS CORNER TV S tan d Three shelves. $50, OBO 574292-2746 HAND TOOLSTABLE FULL TOOLS ASSORTED $25 941-391-6377 HANDBA G Leather C amila Alves Muxo.fringed crossbody. $25 941-830-1531 LADDER WERNER W OO DEN STEP LADDER 6 TYPE 3336 $20 941-202-9172 LA S ER DI SC Video $ 15 941-496-9252 METAL DETE C T O R White, Beach Hunter 300 Battery, CD, Carring bag, Head phone and di rections $250 (941)-875-9425 O VERNI G HT BA G Brown, faux croc.22wx15h. $20 941-830-1531 PI C TURE FRAME S 15 small various sizes $3 941-585-8149 RE CO RD CO LLE C TI ON includes album covers 5 0 cents each. Entire collection. 941-496-9252 S H O PPIN G C ART large with rubber n wheels $20, OBO 941-830-2583 TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252 W IRE S HELVIN G 6 pieces (3-4) + hardware $5 941-585-8149 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 MER C HANDI S E WANTED FREON R12 WANTED CERTIFIED BUYER will PAY CASH for R12 cylinders or cases of cans (312) 291-9169www.refri g erantfinders.com 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 2011 BUICK LUCERNE $12,499 CXL PREM. $12,899 MI 844-467-9558 dlr 20 1 0 BUI C K LU C ERNE C XL $12,539 4D Sedan 34,713 mi 844-467-9558 dlr 20 14 BUI C K LA C R OSS E $15,900 26,000 MIL 844-467-9795 DLR 2013 BUICK ENCLAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 2016 BUICK CASCADA PREM $24,504 2Dr conv 24,253 mi 844-467-9558 Dlr 20 1 6 BUI C K EN CO RE exc cond, 12K + or miles, assume GM Lease $125.62 per month for 18 months. 680 or better FICO Score. 941-451-4442 7030 CADILLAC 2008 CADILLAC ESCALADE $13,990 4X2 SE BLACK 164,490 Mi 844-468-0509 dlr 2011 CADILLAC SRX $16,990 4Dr FWD 56,121Mi, 844-468-0509 DLR 2004 CADILLAC XLR ROADSTER $22,990. CONV. 42K MI. 855-280-4707 DLR 2015 CADILLAC ESCALADE ESV $37,990 4x4 Black 86,712Mi, 844-468-0509 DLR 2012 CADILLAC CTS V $49,877. BLACK PEARL, 47K MI 855-481-2060 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2005 CHEVY COLORADO $5,900 5SPD 121K MI 844-467-9795 DLR 2009 CHEVY IMPALA LT $8,900 74K MI 844-467-9795 DLR 20 1 2 C HEVY IMPALA $9,9904dr Sedan Lt 69,695 m 844-468-0509 dlr 2011 CHEVY CRUZE $10,990, 4Dr Sedan 1LT 35,019 m 844-468-0509 DLR 2017 CHEVY CRUZE LT $11,990, 4Dr Se 46,630 m (844)467-9558 Dlr 2017 CHEVY TRAX 1LT $12,864 4Dr SUV,Silver 32,838 mi 844-467-9558 Dlr 20 17 C HEVY C RUZE LT $13,500 44K MI 844-467-9795 DLR 20 1 6 C HEVY C RUZE $13,990, 4Dr Sedan LT 49,481 m 844-468-0509 DLR 2014 CHEVY MALIBU $13,990, 4Dr Sedan LTZ 51,855 m 844-468-0509 DLR 2016 CHEVY IMPALA LIM LT $15,213 4Dr Sedan Blk 44,411 mi 844-467-9558 dlr 2015 CHEVY TRAX LTZ $15,442 4D SUV 30,813 MI 844-467-9558 dlr 20 14 C HEVY E Q UIN O X $15,900 LTZ 82K MI 844-467-9795 DLR 2015 CHEVY EQUINOX $15,990, FWD, 40,598 MI 844-468-0509 DLR 20 17 C HEVR O LET MALIBU $16,187, 4DR SEDAN 40,889 mi 844-467-9558 dlr 20 1 6 C HEVY E Q UIN O X $16,900, 28K MI 844-467-9795 DLR 20 14 C HEVY C AMAR O LTRS$19,900 LOADED 76K MI 844-467-9795 DLR 20 17 C HEVY E Q UIN O X 1LT $19,988 4D SUV 21,622 mi 844-467-9558 dlr 20 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 20 11 C HEVY S ILVERAD O 1500 $19,9904x4 Crew Cab 123,290 m 844-468-0509 dlr 20 17 C HEVY C AMAR O $21,990, 2Dr Coupe 1LT 19,852 m 844-468-0509 DLR 20 15 C HEVY CO L O RAD O $24,900 CREW CAB LT 36K MI 844-467-9795 DLR 7050 CHRYSLER 20 1 3 C HRY S LER 200 LX $8,812 4D SE RED 66,665MI 844-467-9558 Dlr 2009 C HRY S LER 300C $8,990,4Dr RWD Teal 104,593 m 844-468-0509 dlr 2015 CHRYSLER 200 $13,9904dr FWD Blk 62,976 m 844-468-0509 dlr 20 1 2 C HRY S LER 300 S $17,900 78,000 MIL 844-467-9795 DLR 20 15 C HRY S LER 300 S $20,610 4Dr Se, Silver 31,333 mi 844-467-9558 Dlr 20 17 C HRY S LER PA C IFI C A $23,990 Fr-wh -Wh dr Red 36,390 mi 844-468-0509 DLR 7060 DODGE 2009 D O D G E C HAR G ER $7,900, 112,000 MI 844-467-9795 DLR 20 15 D O D G E DART $11,990,4Dr Sedan SE 50,904 m 844-468-0509 dlr 7060 DODGE 20 1 3 D O D G E J O URNEY S XT $12,711 4D SUV White 60,077 mi 844-467-9558 dlr 20 1 6 D O D G E J O URNEY S XT $14,012 4DR SUV 38,766 mi 844-467-9558 Dlr 2019 DODGE JOURNEY $14,990 4Dr FWD White 52,143 mi 844-468-0509 DLR 2015 NISSAN ROGUE SV $15,987 4Dr Sp Utility White 45,647 mi 844-467-9558 dlr T urnyou r trashinto cash! Advertise youryard sa l e! 20 1 6 D O D G E C HAR G ER SXT$17,762 4Dr Se Blk 44,960 m (844)467-9558 Dlr 20 17 D O D G E GRCARAVANSXT$19,077 4Dr Pass Van Blk 31,354 MI 844-467-9558 Dlr 2016 DODGE CARAVAN $19,900 15K MI 844-467-9795 DLR 2017 DODGE GR CARAVAN $19,990,FWD, Black 41,098 m 844-468-0509 dlr 2017 DODGE JOURNEY $21,9904dr FWD White 22,614 m 844-468-0509 dlr 20 1 6 D O D G E C HALLEN G ER SXT $22,340 2D Coupe Black 17,053 mi 844-467-9558 dlr 20 14 D O D G E DURAN GO $25,900 SPORTS LOADED 48K MI 844-467-9795 DLR 2017 RAM 1500 BIG HORN $32,746, 4DR CREW CAB 26,479 mi 844-467-9558 dlr 20 1 6 D O D G E RAM 15 00 $34,718 Laramie 4dr Crew Cab 844-467-9558 dlr 20 1 6 D O D G E C HALLEN G ER $35,877 PITCH BLACK, 2,291MI 8 55-481-2060 DLR 20 1 6 D O D G E RAM 2 5 00 $41,990 4X4 CREW CAB 42,535 mi 844-468-0509 dlr 2013 DODGE RAM 2500 $42,900 LARAMIE 4X4 MEG CAB 68KMI 844-467-9795 DLR 7070 FORD 2017 FORD FUSION $1,990 4Dr FWD White 45,088 MI 844-468-0509 dlr 2006 FORD TAURUS SE $3,985 4D Sedan 99,793 mi 844-467-9558 dlr 2012 FORD FOCUS SEL $7,469 4D Sedan 91,477 mi 844-467-9558 dlr 2008 F O RD MU S TAN G $8,990, 2DR CONVERTIBLE 90,901 MI 844-468-0509 dlr 2013 FORD FUSION SE $9,171 4d Sedan Blue 97,507 mi 884-467-9558 dlr 2014 FORD FOCUS SE $9,698 4D Sedan White 56,397 mi 844-467-9558 dlr 2013 FORD CMAX $11 486 Hybrid SEL 4D Hatchback 71,351 mi 844-467-9558 dlr 20 1 2 F O RD FU S I O N S E $12,900 APP PACKAGE, 844-467-9795 dlr 2016 FORD FOCUS SE $13,054 4D Hatchback White 42,421 mi 844-467-9558 dlr 20 1 6 F O RD FU S I O N $13,900 SRF ALLOY 43K MI 844-467-9795 DLR 20 1 3 F O RD E SC APE $13,990 Black, Nav, 88K miles 855-280-4707 DLR 20 1 6 F O RD FU S I O N TITANIUM$15,204 4Dr Se, Gray 42,878 mi 844-467-9558 Dlr 20 14 F O RD MU S TAN G CO NV $16,900 LOADED 69,000 MIL 844-467-9795 DLR 20 1 3 F O RD E SC APE $16,990 4dr FWD, Red 43,733 MI 844-468-0509 dlr 20 14 F O RD ED G E LIMITED $16,9994Dr SUV Ruby Red 64,906 mi 844-467-9558 Dlr 20 1 3 F O RD MU S TAN G G T $20,900 LOADED 63K MI 844-467-9795 DLR 20 1 3 F O RD F15 0 $20,900 sUPER CAB 79,000 mil844-467-9795 dlr 20 17 F O RD MU S TAN G $21,990, 2DR CONVERTIBLE 43,847 MI 844-468-0509 dlr 20 1 3 F O RD EXPL O RER $21,990 4Dr FWD 66,385 MI 844-468-0509 dlr 20 17 F O RD MU S TAN G S E $22,899 Ecoboost Premium 36,766 mi 844-467-9558 dlr 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 20 15 F O RD EXPL O RER XLT $26,572 4D SUV Red 24,184 mi 844-467-9558 dlr 20 17 F O RD EXPEDITI O N EL $29,9904dr 4x2 xlt 47,216 m 844-468-0509 dlr 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 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7075 GMC 20 15 G M C TERRAIN $17,990 FWD, White 23,532 m 844-468-0509 dlr 20 14 G M C A C ADIA $19,900 AWD LOADED 73K MILES 844-467-9795 dlr 20 15 G M C S IERRA 15 00 $34,990 4X2 CREW CAB 48,619 m 844-468-0509 dlr 7080 JEEP 2017 JEEP COMPASS SP $13,717 4D SUV SILVER 25,494 MIL 844-467-9558 Dlr 2017 JEEP PATRIOT LATI TUDE $14,672 4D SUV White 28,480 mi 844-467-9558 dlr 2015 JEEP RENGADE $15,900 Latitude 36K MI 844-467-9795 DLR 2015 JEEP GRAND CHERO KEE $23,248 4D SUV 36,348 mi 844-467-9558 dlr 20 14 JEEP G RC HER O KEE $ 23,900 LIMTD 50K MIL 844-467-9795 dlr 20 15 JEEP WRAN G LER $24,900 4X4 4DR 57K MI 844-467-9795 dlr 2014 JEEP GR CHEROKEE $25,990. BLACK, 57K MI 855-280-4707 DLR 2012 JEEP WRANGLER $26,871 unlmtd Sahara 73,724 mi 844-467-9558 dlr 20 1 6 JEEP WRAN G LER $29,911. GREY, 4X4, 16K MI 855-280-4707 DLR 7090 LINCOLN 2015 LINCOLN MKC $17,900 SELECT LOADED 844-467-9795 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7136 SCION 20 14 SC I O N T C BA S E $12,739 2Dr Coupe White 43,169 mi 844-467-9558 dlr 7140 MISC.DOMESTIC AUTOS P C T ENTERPRI S E S OFFLORID A We buy and Sell All Models Please call Today941-473-2277 7145 ACURA 20 15 A C URA TLX 3 .5L $24,869, 4DR SEDAN 16,425 mi 844-467-9558 dlr 7147 AUDI 20 14 AUDI A4 Q UARTR O $16,900 AWD 77K MI 844-467-9795 DLR 7148 BMW 20 15 BMW X 3 $22 682 Xdrive28i White 48,982 Mi 844-467-9558 dlr 20 1 6 BMW X1 $29,990. BLACK, 22K MI. 855-280-4707 DLR 20 17 BMW M 2 4 0 $44,990. BLACK, 2K MI. 855-280-4707 DLR 7160 HONDA 20 11 H O NDA FIT S P O RT $8,653 4DR HTCHBK 71,402 mi 844-467-9558 Dlr 2012 HONDA CIVIC EX $8,779 DR SEDAN SILVER 844-467-9558 dlr 20 1 3 H O NDA FIT $9 900 53K MI 844-467-9795 DLR 20 1 2 H O NDA C IVI C LX $10,196 4D Sedan Gray 70,437 mi 844-467-9558 dlr 20 1 2 H O NDA C IVI C LX $11,548 4D SE Red 34,553 mi 844-467-9558 dlr 20 1 3 HYUNDAI ELANTRA $11,990 4DR SEDAN SE 38,268 m 844-468-0509 dlr 2009 H O NDA C R-V EX-L $11,997 4D SUV 76,781 mi 844-467-9558 dlr

PAGE 31

The Sun /Wednesday, May 16, 2018 www.yoursun.com E/N/C Page 31 15CLASSIFIEDS 7160 HONDA 20 11 H O NDA PIL O T LX $12,163 4D SUV WHITE 100,057mi 844-467-9558 dlr 20 1 2 H O NDA C IVI C EX-L$12,746 4D SE Blk 2,417 mi 844-467-9558 dlr 20 1 2 H O NDA A CCO RD EX-L $13,417 3.5 4D Sedan 74,384 mi 844-467-9558 dlr 20 11 H O NDA C R-V EX-L $13,964 4Dr SUV White 63,819 mi 844-467-9558 dlr 20 1 2 H O NDA C r-v $13,990 4DR FWD Black 76,491 m 844-468-0509 dlr 20 15 H O NDA C IVI C $ 14, 6 5 6 4dr Se white 52,876 mi 844-467-9558 dlr 20 15 H O NDA C IVI C LX $14,763 4D Sedan 20,043 mi 844-467-9558 dlr 20 15 H O NDA C IVI C LX $14,770 4Dr Sedan Silver 28,404 mi 844-467-9558 dlr 2015 HONDA CIVIC LX $15,554 2Dr Coupe Gray 13,643 mi 844-467-9558 dlr 20 14 H O NDA A CCO RD EX-L $15,578 4D Sedan Silver 78,063 mi 844-467-9558 dlr 20 1 3 H O NDA C R-V EX $15,668, 4Dr SUV 62,697 mi 844-467-9558 dlr 20 14 H O NDA C R-V LX $15,971 4D SUV Black 30,945 mi 844-467-9558 dlr 20 15 H O NDA A CCO RD EX-L $15,993 4D Sedan White 84,050 mi 844-467-9558 dlr 20 1 3 H O NDA C R-V $ 1 6 990 EX-L, AWD, Silver, 69K miles 855-280-4707 DLR 2016 HONDA CIVIC LX $17,233 4D Sedan Purple 14,961 mi 844-467-9558 dlr 2015 HONDA CR V EX $17,483 DR SUV BLUE 57,624 MI, 844-467-9558 dlr 2014 HONDA CR V EX L $17,989 SUV Red 87,038 mi 844-467-9558 dlr 2016 HONDA CIVIC EX T $17,998 2D Coupe, Red 41,890 mi 844-467-9558 dlr 2015 HONDA CR V EX $18,048 DR SUV BLUE 21,703 MI, 844-467-9558 dlr 20 15 H O NDA A CCO RD EX-L $18,216 4D Sedan Silver 39,382 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,476 SUV Blue 24,000 mi 844-467-9558 dlr 20 14 H O NDA C R-V EX-L $18,490, 4DR SUV,RED 37,330 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,562 4D SUV 28,724 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,676 4d SUV 24,852 mi 844-467-9558 dlr 20 11 H O NDA O DY SS EY LX $19,163 4D Pass. Van 53,417 mi 844-467-9558 dlr 20 1 6 H O NDA C IVI C EX-T $19,289 2D Coupe black 16,927 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX $19,830 4D SUV RED 27,320 MI844-467-9558 dlr 20 14 H O NDA O DY SS EY EX $19,900 W/NAV 65K MI 844-467-9795 DLR 2017 HONDA HR V LX $19,987 4D suv silver 6,911 mi 844-467-9558 dlr 2015 HONDA CROSSTOUR $20,355 ex-l 4Dr Suv Red 63,874 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $20,355 ex-l 4Dr Suv Orange 27,387 mi 844-467-9558 dlr 20 1 6 H O NDA A CCO RD EX $21,533 4Dr Sedan White 21,482 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V S E $21,682 DR SUV WHITE 19,823 MI, 844-467-9558 dlr 20 1 6 H O NDA A CCO RD EX-L $22,804 w/ Nav & Sensing 30,115 mi 844-467-9558 dlr 2017 HONDA ACCORD LX $23,913 4Dr Sedan Gray 7,400 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX-L $23,913 4Dr SUV 7,299 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY S E $24,584 4D Pass. Van 38,872 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY $27,499 4Dr Pass Van 37,457 mi 844-467-9558 dlr 2017 HONDA CR V EX L $29,487 4D suv white 19,505 mi 844-467-9558 dlr 20 17 H O NDA RID G ELINE $31,149 4D Pass. Van 74,152 mi 844-467-9558 dlr 20 17 H O NDA PIL O T EX-L $33,018 4D suv blk 94 mi 844-467-9558 dlr 20 14 H O NDA RID G ELINE S E $33,776 4D Crew Cab 12,564 mi 844-467-9558 dlr 20 1 8 H O NDA C R-V, $33,987. LUNAR SILVER, CERT 4,673 MI 855-481-2060 DLR 2017 HONDA PILOT $33,987 CRYSTAL BLACK, EX-L 9,438MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $34,007 4DR PASS VAN 11,626 mi 844-467-9558 Dlr 20 17 H O NDA PIL O T $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,987 LUNAR SILVER ELITE 5,175MI 855-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2008 HYUNDAI ACCENT $4,900 C DR 123K MI 844-467-9795 DLR 200 7 HYUNDAI S ANTA FE $6,900 130K MI 844-467-9795 DLR 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLR 2008 HYUNDAI SO NATA GLS $8,900 Latitude 53K MI 844-467-9795 DLR 20 14 HYUNDAI ELANTRA SE $9,900 88K MI 844-467-9795 DLR 20 1 6 HYUNDAI A CC ENT S E $10,690 4D Sedan Silver 45,094 mi 844-467-9558 dlr 20 11 HYUNDAI SO NATA $10,990 4DR SE 2 Gray 87,127 Mi 844-468-0509 dlr 2015 HYUNDAI ELANTRA SE $11,185, 4Dr Se, Blk 32,022 mi 844-467-9558 Dlr 20 17 HYUNDAI VEL OS TER $12,900, 20K MILES 844-467-9795 DLR 20 1 3 HYUNDAI SO NATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 20 1 6 HYUNDAI SO NATA S E $13,263 4D Sedan 45,864 mi 844-467-9558 dlr 20 1 2 HYUNDAI TU CSO N $13,990. BLUE, 44K MI 855-280-4707 DLR 2015 HYUNDAI TUSCON $14,900 Latitude 34K MI 844-467-9795 DLR 20 14 HYUNDAI S ANTA FE $18,315 Sport 2.4L 27,202 mi 844-467-9558 dlr 20 1 8 HYUNDAI S ANTA FE SE $19,900 16K MI 844-467-9795 DLR 20 14 HYUNDAI S ANTA FE $19,990 Sport FWD 35,046 Mi 844-468-0509 dlr 20 17 HYUNDAI TU SCO N S E $20,109 4D SUV 10,431 mi 844-467-9558 dlr 2017 HYUNDAI SONATA SE 14,900, 42K MI 844-467-9795 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 7165 INFINITI 2017 INFINITI Q50 $24,990 4Dr Rear Wheel Drive 22,624 Mi 844-468-0509 Dlr 20 1 3 INFINITI M 3 7 $24,990 4Dr Rear Wheel Drive 33,377 Mi 844-468-0509 dlr 7175 JAGUAR 2011 JAGUAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 2002 JA G UAR X-TYPE S edan, 66,186 orig miles, 4 new tires. $5000 OBO 941-483-1965 7177 KIA 2012 KIA SOUL EXCLAIM $9,278 4D Htchbk 83,273 mi 844-467-9558 dlr 20 1 6 KIA F O RTE LX $10,092 4DR HATCHBACK 21,528 mi 844-467-9558 Dlr 20 15 KIA SO UL BA S E $10,387 4D HATCHBACK 54,990 MI 844-467-9558 Dlr 20 1 6 KIA F O RTE LX $13,361 4d hatchback 13,709 mi 844-467-9558 dlr 20 1 6 KIA O PTIMA LX $13,900 Latitude 34K MI 844-467-9795 DLR 20 1 3 KIA O PTIMA S X $15,047 4D Sedan White 62,760 mi 844-467-9558 dlr 20 17 KIA S P O RTA G E LX $17,827, 4Dr SUV, 13,702 mi 844-467-9558 Dlr 20 15 KIA SO RENT O $17,990 4DR FWD 74,981 Mi 844-468-0509 dlr 20 1 6 KIA S P O RTA G E EX $18,674 4D SUV White 41,069 mi 844-467-9558 dlr 20 17 KIA S ED O NA $ 1 9 990 4Dr FWD Red 54,727 mi 844-468-0509 DLR 20 1 6 KIA SO RENT O EX $22,409 4d SUV Silver 35,197 mi 844-467-9558 dlr 7178 LEXUS 200 7 LEXU S RX 3 5 0 $10,156 4D SUV 132,157 mi 844-467-9558 dlr 20 1 2 LEXU S E S 3 5 0 $19,990. SATIN, CERT, NAV 54K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $22,990. WHITE, CERT, NAV 30K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $24,911. SATIN, CERT, NAV 25K MI. 855-280-4707 DLR 20 14 LEXU S RX3 5 0 $26,911. RED, CERT, NAV, 41K MI. 855-280-4707 DLR 20 11 LEXU S L S -4 60 $28,990. WHITE, NAV, AWD, 37K MI. 855-280-4707 DLR 20 15 LEXU S RX-45 0 H $34,990. SILVER, NAV, AWD, 38K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $36,990. WHITE, CRAFTED F, 38K MI. 855-280-4707 DLR 20 15 LEXU S R C 3 5 0 $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 20 14 MAZDA C X-5 $18,990 FWD, 38, 712 Mi 844-468-0509 dlr 20 1 6 MAZDA C X5 $20,911. GRAY, G TOURING 31K MI. 855-280-4707 DLR 7190 MERCEDES 20 14 MER C EDE S -BENZ $22,990 GLK-CLASS250 62,788 Mi 844-468-0509 dlr 2005 MERCEDS BENZ 9,900, CLK500 CONV 84K MI 844-467-9795 DLR 7200 NISSAN 2003 NI SS AN PATHFINDER LE $3,900, 163,000 MIL 844-467-9795 dlr 2008 NI SS AN S ENTRA $5,990 4dr Sedan, Silver 139,121 m 844-468-0509 dlr 20 1 6 NI SS AN VER S A $10,990 4dr Sedan, White. 45,024 mi 844-468-0509 dlr 20 1 6 NI SS AN VER S A 1. 6S $11,946 4D Sedan 44,303 mi 844-467-9558 dlr 20 1 6 NI SS AN S ENTRA S V $12,252 4D SEDAN WHITE 40,960 MI844-467-9558 Dlr 20 1 6 NI SS AN S ENTRA S $12,890 4Dr Sedan White 34,357 mi 844-467-9558 dlr 20 17 NI SS AN ALTIMA $15,486 2.5 SV 4D Sedan 44,169 mi 844-467-9558 dlr 2016 NISSAN ALTIMA $15,749 2.5 SV Black 36,659 mi 844-467-9558 dlr 20 1 6 NI SS AN R OG UE $16,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 20 17 NI SS AN R OG UE S V $18,648 4D SUV GREY 25,523MI 844-467-9558 Dlr 20 17 NI SS AN R OG UE $18,706 Sport S 4D SUV 19,573 mi 844-467-9558 dlr 20 1 3 NI SS AN Q UE S T $19,990 FWD Gray 69,481 m 844-468-0509 DLR 20 17 NI SS AN PATHFINDER SV $20,504, 4DR SP UTIL 27,264 m (844)467-9558 Dlr 20 1 8 NI SS AN FR O NTIER S V $23,654 4D Crew Cab 12,468 mi 844-467-9558 dlr 20 17 NI SS AN FR O NTIER S V $23,900 4X4 CREW CAB 11K MI 844-467-9795 DLR 20 17 NI SS AN MURAN O $23,990 4dr Front wheel, 33,421 m 844-468-0509 DLR 20 17 NI SS AN FR O NTIER S V $23,900,4x4 14K mil 844-467-9795 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 1990 CHEVY CORVETTE CONV. $9,500. 40k Mi. on Rebuilt Engine. 941-662-9213 7207 SUBARU 2013 SUBARO OUTBACK $16,900 AWD 844-467-9795 dlr 7210 TOYOTA 200 7 T O Y O TA YARI S $2,900 OBO, great running car, fantastic mileage, 149K miles. red, 5 speed, hatchback 941-525-8374 20 1 0 T O Y O TA CO R O LLA S $6,900 129K MI 844-467-9795 DLR 2003 T O Y O TA C AMRY $6,900 115K MI 844-467-9795 DLR 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 20 15 T O Y O TA PRIU S $11,614 V THREE, WHITE 60,506 mi 844-467-9558 Dlr 2015 TOYOTA CAMRY LE $12,784 4D Sedan Black 81,272 mi 844-467-9558 dlr 20 1 3 T O Y O TA PRIU S $12,990 5dr Hatchback 26,369 m 844-468-0509 DLR 20 1 6 T O Y O TA CO R O LLA LE $13,738 4D Sedan 28,465 mi 844-467-9558 dlr 20 1 2 T O Y O TA PRIU S V $13,990.WHITE, V NAV, 89K MI. 855-280-4707 DLR 20 1 6 T O Y O TA C AMRY LE $15,233 4d Sedan 41,713 mi 844-467-9558 Dlr 20 15 T O Y O TA C AMRY S E $15,500 32K MIL 844-467-9795 DLR 20 15 T O Y O TA C AMRY S E $15,900 34K MI 844-467-9795 DLR 20 15 T O Y O TA CO R O LLA $15,990. S PLUS, 20K MI. 855-280-4707 DLR 20 17 T O Y O TA C AMRY S E $16,465, 4DR SEDAN 31,268 mi 844-467-9558 dlr 2009 T O Y O TA TA CO MA $18,922 4D Dbl Cab 128,709 mi 844-467-9558 dlr 7210 TOYOTA 2014 TOYOTA VENZA LMTD $18,946 4D SUV 131,428 mi 844-467-9558 dlr 2015 TOYOTA RAV4 XLE $19,599, 4DR SPT UTILITY 26,463 mi 844-467-9558 dlr 20 15 T O Y O TA RAV4 $19,990.RED, LE, AWD, 23K MI. 855-280-4707 DLR 20 15 T O Y O TA VENZA $21,911. BLUE, NAV, XLE, 25K MI. 855-280-4707 DLR 20 15 T O Y O TA HI G HLANDER $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 20 17 T O Y O TA S IENNA LE $25,973 4Dr Pass Van White 3,363 mi 844-467-9558 dlr 20 17 T O Y O TA HI G HLANDER $29,315, 4Dr SUV, 8,667 mi 844-467-9558 Dlr 20 15 T O Y O TA 4 RUNNER $32,977. GRAY METALLIC LTD, 36K MI 855-481-2060 DLR 20 1 6 T O Y O TA TUNDRA $32,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 2015 TOYOTA HIGHLANDER $32,990. WHITE, XLE, AWD, 30K MI. 855-280-4707 DLR 20 15 T O Y O TA HI G HLANDER $33,990. CREME, NAV, LTD, 25K MI. 855-280-4707 DLR 20 1 3 T O Y O TA C AMRY WHITE, XLE, V6, NAV, 51K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 20 14 VW PA SS AT 1. 8 T S $9,990 4Dr Sedan Blue 78,753 mi 844-467-9558 dlr 2015 VW JETTA 2 0L S $12,311 4Dr Sedan Silver 22,939 mi 844-467-9558 dlr 20 14 V O LK S WA G EN JETTA $13,876 2.0L TDI Value 74,698 mi 844-467-9558 dlr 20 17 V O LK S WA G EN GO LF $25,366 gti Autobahn 23,219 mi 844-467-9558 dlr 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7250 ANTIQUES/ COLLECTIBLES 1993 GMC SIERRA $16,500 or will trade. 75% Restored. 941-764-7138 1970 CADILLAC DEVILLE $7,500/0BO Convertible, Bur gandy interior, Looks Good. Runs Great. 941-713-5776 7260 AUTOS WANTED 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 P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 7270 AUTO PARTS/ ACCESSORIES BELL H O U S IN G S B alum.chevy $100 786-306-6335 CO RVETTE RALLYWHEEL S 70Žs,set $495 786-306-6335 W HEEL 1 6 Ž mercedes includes cap and tire $110 941-763-2581 TIRE S 4 FIRE S T O NE LT 275/70/18 matching set $90 941-626-8448 H O LLEY VALVE C overs Aluminum 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 CO RVETTE FA C T O R Y Corvette Aluminum finned Valve Covers $150 941-629-6429 20 15 EN G INE CO VER 3,6L, GM23276530, V-6 VVT $40 863-494-5918 7290 VANS 20 1 6 H O NDA O DY SS E Y $30,377 MODERN STEEL, EX-L 16K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,877 MODERN STEEL, EX-L 10K MI 855-481-2060 DLR 7290 VANS 20 1 6 H O NDA O DY SS E Y $30,987 WHITE DIAMOND, EX-L 9,321 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 WHITE DIAMOND, EX-L 10KMI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L 9,190 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L 16K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,897 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,987 BLACK PEARL, 45K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $32,487 STEEL METALLIC, EX-L 17K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $34,677 WHITE DIAMOND, 21K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $37,877. WHITE DIAMOND, 17K MI 855-481-2060 DLR 20 17 H O NDA O DY SS E Y $39,950 MODERN STEEL, 6,665 MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $41,477 MODERN STEEL, 5,782 MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $41,877 WHITE DIAMOND, 10,224 MI 855-481-2060 DLR 2018 HONDA ODYSSEY $41,950 MODERN STEEL, 7,075 MI 855-481-2060 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1 99 7 F O RD F-15 0 $2 ,5 00 XLT w/ topper Lots of new parts Ice cold air. 716-208-7680 2007 FORD F-150 GTX $7,000 Super cab, 123k Miles, Great Shape. 941-639-7746 20 1 6 T O Y O TA 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 20 17 H O NDA RID G ELINE $33,477. WHITE DIAMOND, 23K MI. 855-481-2060 DLR 20 1 8 H O NDA RID G ELINE $39,950. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 20 1 6 C HEVY S UBURBAN $47,950. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 7330 BOATS-POWERED 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $6,500 717-386-1078 22  2006 S EA F O X, T-Top, Twin Merc 90s, P/S 100 hrs. Professional care. Alum Tandem Trailer. $19,500 941-347-7020 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 7333 MISC.BOATS 8  PADDLE B O AT C an hold four people, w/bimini top $225, OBO 941-661-1061 7334 OUTBOARD/ MARINE ENGINES J O HN SO N B O ATM O T O R 2 hp ex cond low hr 325.00 7338 MARINE SUPPLY & EQUIP. PR O P 1 3 3 /4 x 1 3 f or Evinrude/Johnson SS Prop $100 941-676-2019 B O AT E Q UIPMENT S ET 2 LIFE JACKETS FISHING NETS 2 paddles chair $25 941-391-6377 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 TRAILER WHEEL S Like ne w steel trailer wheels (no tires) 15in. 6 lug $35 941-485-4605 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 17 KYM CO Like Bike low mileage, 50th 941-526-5356 20 15 R O AD KIN G 1, 000 mi, Loaded with Options! BRAND NEW! $16,000 941-661-2644 2015 HARLEY Davidson Switchback Excellent condition, under 3,000 miles, Vance & Hines exhaust, many extras $12,500 740-360-1290 7370 CAMPERS/ TRAVEL TRAILERS LITE WEIGHT TRAILERS Under 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 I WANT YOUR RV Well Sell It FREE! SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969

PAGE 32

Page 32 E/N/C www.yoursun.com The Sun / Wednesday, May 16, 2018 16CLASSIFIEDS 7380 MOTOR HOMES / RVs OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! TODAY Woodcarving and Woodburning, every Wed. 8am to noon at the Cultural Center. Come and enjoy. Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Have Fun make blankets for Charlotte County kids 9-11am New Day Church 20212 Peachland Nancy 627-4364 Parks that Teach, Master Gardeners lead a tour on Punta Gorda Pathways 9:30am to 11:00am From Fishermans Village side lot 764-4352 Tour Salvation Army, Tour Salvation Army, 2120 Loveland Blvd, 10am-12pm & 1pm-3pm, receive token of appreciation, all welcome Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders … Open to the public Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaoke by Billy G, Queen of Hearts 7:30pm Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-10 Karaoke w/Ron Geisler @ 25538 ShorePG637-2606; members & guests S.H.I.N.E. Medicare Counseling, FREE. PC Library 2280 Aaron St. 11:30am-2pm Appts.call 1-866-413-5337 FL Dept. of Elder Affairs Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25530 Shore Dr.,PG,637-2606, ext. 451 Wings & Things AL103, 12 -3:45PM Aux & Riders lunch help support many charities. Wings, Fish Sliders & Bites & more. 2101 Taylor PG 639-6337 Scrabble, Cultural Center 2280 Aaron St. 1pm-4pm No Charge, Everyone Is Welcome 625-4175. Bible Study, Salvation Army, 2120 Loveland Blvd, Port Charlotte, Join us at 6pm for Bible Study, 941-629-3170 Mens Club, Salvation Army, 2120 Loveland Blvd-Port Charlotte, Join us for Mens Club, 7pm every Wednesday 941-629-3170 THURSDAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Pray Meeting, Salvation Army, 2120 Loveland Blvd-Port Charlotte, Weekly Pray meeting in Chapel-all welcome. 941-629-3170 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by The Hatboys Bible Study @ Faith, All are welcome! Come study the Book with Pastor Clyde. Thursdays 10:30am. Faith Lutheran,4005 Palm Dr., PG 33950 FC Senior Fellowship, Fellowship Church Seniors meet the 3rd Thurs of the month for lunch & fellowship @FC Worship Center @11am 475-7447 Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner,6:30-8:30 Charity Bar Bingo @ 25538 Shore,PG, 637-2606; members & guests Free Community Lunch, Salvation Army, 2120 Loveland Blvd. all welcome, families welcome, every Thursday at 11:30am-1 pm Mahjongg, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Womens Luncheon, River City Grill, 11:30 am 1:00 pm, $20/ per Women Punta Gorda Rotary, Meets at 12 noon at the Isles Yacht Club, PG. The best place to be on Thursdays at noon in PG. 219-742-3287. Nutrition Class, Nutrition Class starts 5/17 @ 5:30 pm, call Dr. Dulaney 941-235-9231. Learn how plant strong diet reverses disease. Euchre Card Game, 2.50 per person to play. Audubon Meeting 5/17, Audubon meeting 6:30pm 5/17 1st Alliance Church on Midway Blvd. Members video&slide shows.Info 863-244-2652 peaceriveraudubon.org Punta Gorda past, Gone But Not Forgotten at PG Womans Club, 118 Sullivan St. 6:30 PM. Donations $10 (941-916-3540) FRIDAY Project Linus, HAVE FUN making blankets for Charlotte County kids FGCU 117 Herald Court Punta Gorda 9-11am Nancy 627-4364 Thrift Stores 50%off, Salvation Army, Punta Gorda 1048 Tamiami Trail, Englewood 3325 S Access Rd, all day everything 50% off all items Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Just Friends 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. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-9:30 Music by Tidal Wave @ 25538 ShorePG637-2606;members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606,ext. 451 Mahjongg, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. CHARLOTTE COMMUNITY CALENDAR TODAY Taco Bar is Back, Taco Salad, Tacos, Nachos, Burritos & more 5-7pm DJ Mike Quiet Fire, 6-9pm spinning tunes Rotonda Elks members & guests H2U Walk 15 Class, Movements w/music. All ages & fitness levels. Join us from 8:30-9:20 am. Suncoast Aud. 779 Medical Dr, $4 RSVP: 473-3919 Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Beginner Pickleball, Englewood Sports Complex, 10:3012:30p, 941-861-1980. Cost: $2. This session is NOT instructional Intermed. Pickleball, Englewood Sports Complex, 10:3012:30p, 941-861-1980. Cost: $2. Intermediate Play AL Post #113 Bingo, A.L. Aux. Post #113..Bingo every 3rd Weds..12:30 pm start..Open to Public..697-3616 for info. Euchre, Euchre Every Mon & Wed @ 1:00 PM VFW Post 10178, 550 N. McCall Road. 941-474-7516. Breath Better Assist, Better Breathing Information, medications and treatment plans. 2:30 p.m. to 3:30 p.m., Englewood Hospital Conference Roomm, 700 Medical Blvd, 473-3919. Quit Smoking Class, Meeting w/free nicotine patches, tools & guides. 5:30-7:30 Englewood Hospital Caf, 700 Medical Blvd-RSVP (866) 534-7909 Teen Advisory Board, Provide input & help with library programs every 3rd Wed 5:30 Ages 11-18 Elsie Quirk Library, 100 W Dearborn St 861-5000 Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. Teen Game Night, Every third Wednesday at 6:30pm play Wii & X-Box 360. Ages 9-18. Elsie Quirk Library, 100 W. Dearborn St., 861-5000 Contract Bridge, Contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3. THURSDAY Badminton, Englewood Sports Complex, 941-861-1980, 9-10a. $2 to play! Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Beg/Impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:30-11:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. line dances. Public welcome. Nancy 474-6027 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Family Story Time, 10:30 a.m. Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000 FC Senior Fellowship, Fellowship Church Seniors meet the 3rd Thurs of the month for lunch & fellowship @FC Worship Center @11am 475-7447 ENGLEWOOD COMMUNITY C ALENDAR Are you prepared with a Will or Trust? Free seminar, Friday, May 18, 11-noon, Englewood Bank & Trust Gulf Cove office, 12651 S. McCall Road. Trust Officer Kerry Hunter and Portfolio Manager Jeffrey Bryen discuss the pros and cons of both and which approach is more suitable for your needs. RSVP to Kerry, 941-473-3629 or khunter@ebtfl.com. Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. PHOTO PROVIDEDThe rst-ever Bud Feltho Moosetache and Beard Competition held recently at Englewood Moose Lodge 1933 and put on by the Mooseriders, was a big success. The Moose Riders had 45 attendees with 18 Moosetache contestants in nine categories. Shown is Nancy Stayrook dressed as Colonel Reba,Ž the audience choice for Best in Show and winner of the Freestyle Ladies category.Colonel Reba victorious in Moosetache contest TODAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Come & join Brenda & class for a good workout. VBS Register NOW, NPCUCC, 3450 S. Biscayne, VBS-Age 5-grade 5,June 18-22nd, 8:3012noon, M-F, all faiths welcome. Amateur Radio Club, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980. North Port VFW, Members & Guests, Cyndies Drink of the Day 6-10, a different drink every Wednesday, 4860 Trott Cir, NP 426-6865. Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Easy to learn, lots of fun and willing to teach. North Port Moose, Jim Vallie music 6-9! Eds fried chicken dinner special! Check us out on Facebook, 14156 tamiami trl NP. Adult Boxing, USA Boxing coach. Learn basic punch combinations, conditioning. 1-2 at Morgan Center. $10. 239-292-9230. Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Lets play cards & have fun. Food for the Soul, Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747. Amvets 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Steak Night Great food Public welcome 7050 Chancellor Blvd NP 941-429-5403. Amvets 2000, Corn Hole Tournament every Wednesday @ 7pm, played inside 401 Ortiz Blvd NP 941-429-1999. THURSDAY VBS Register NOW, NPCUCC, 3450 S. Biscayne, VBS-Age 5-grade 5,June 18-22nd, 8:3012noon, M-F, all faiths welcome. Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic to talk about or a joke to share. Current event convo, Discuss World/N.P. events Thurs.10:am N.P. Library/Last meet 5-31,Taking summer break,941-861-1307. North Port VFW, Members & Guests, Euchre 12-4, Bingo 5PM, Bowling 6PM, Kitchen open 5-7, 4860 Trott Cir, NP 426-6865. Life After Downton, 10:30-12, NP Library, Juliano Room. Meeting followed by a movie. Join us and have a cuppa tea. Ques? 861-5003. FC Senior Fellowship, Fellowship Church Seniors meet the 3rd Thurs of the month for lunch & fellowship @FC Worship Center @11am 475-7447. Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominoes have numbers not dots so come join the fun. North Port Moose, Philly cheese steak special for lunch, Canasta at noon and cash bingo at 7! Bbq ribs and pizza specials! 14156 tamiami. Free Movie, 1-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The Greatest ShowmanŽ PT Barnum/Hugh Jackman. A must see. Amvets 2000 Dinner, LAUX Meatloaf 4:30-7pm QOH @ 7pm Music Greg Gage @ 7pm 401 Ortiz Blvd NP 941-429-1999. Amvets 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Italian Night Great food Fun Bowl 7:00 Public welcome 7050 Chancellor Blvd NP 941-429-5403 Adult Boxing, 6 p.m. Tues/ Thurs. Morgan Center. 6207 W. Price Blvd North Port. USA Boxing. Work ethic. 239-292-9230. $10. FRIDAY Holy Name Bingo, 5-9pm San Pedro Activity Center Refreshments Non-Smoking Up to $1300.00 in Cash Prizes Open to all 429-6602. Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Come & join Brenda & class for a good workout. Blood Pressure, 9:30-10:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Lorna DeRiggs, RN takes the reading. Get yours today. North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865. North Port Moose, Friday night party! Karaoke with Gil and Rhonda at 7! Prime rib or salmon dinner special!, 14156 tamiami trl NP. Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Come & spend the afternoon with friends & cards. Amvets 312 Dinner, Lunch 11:30-2 Dinner 5-7 Friday Fish Night Great food 7:00 Darts Public welcome 7050 Chancellor Blvd NP 941-429-5403. Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night card fun with great people. SATURDAY Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 North Port VFW, Members & Guests, Pool Table, Golf, Bowling, Jukebox...whats your pleasure, 4860 Trott Cir, NP 426-6865 North Port Moose, Hotdogs and pizza for lunch and beef stroganoff dinner special!, 14156 tamiami trl NP. NORTH PORT COMMUNITY CALENDAR

PAGE 33

The News Wire Wednesday, May 16, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER CIA nominee appears to be on a path toward confirmationSee page 3 WASHINGTON „ Most young adults havent given much thought to their own needs as they get older, but a signi“cant number are already providing long-term care for older loved ones, according to a new poll by the Associated Press-NORC Center for Public Affairs Research. And while those who have caregiving experience put in fewer hours than their older counterparts, theyre more likely to feel stressed out by the experience. According to the poll, a third of American adults under age 40 have already provided care for an older relative or friend, and another third expect to be called upon to do so within the next “ve years.YOUNG CAREGIVERSAccording to the survey, 17 percent of young adults are currently providing long-term care to an older loved one, and another 19 percent have done so in the past. Three-quarters of younger caregivers spend less than 10 hours a week providing care, compared to most caregivers over age 40 who provide at least 10 hours of unpaid care a week. But despite putting in fewer hours of unpaid work, younger caregivers are more likely than older caregivers to say their care responsibilities are at least moderately stressful, 80 percent to 67 percent. At the same time, most caregivers „ younger and older „ say theyre getting most or all of the support they need, with young caregivers especially likely to say they receive that support from family members. Younger caregivers are also more likely than older ones to rely at least in part on social media for the support they need, 45 percent to 25 percent.FEELING UNPREPAREDIn addition to the 35 percent who already have experience providing care, another 34 percent of adults under 40 expect to become caregivers at some point in the next “ve years. Younger prospective caregivers WASHINGTON „ The United States intensi“ed its “nancial pressure on Iran on Tuesday, slapping anti-terror sanctions on the head of its central bank and barring anyone around the world from doing business with him. That dealt a further blow to European hopes of salvaging the Iranian nuclear deal in the wake of President Donald Trumps withdrawal. Valiollah Seif, the governor of the Iranian central bank, was named a specially designated global terroristŽ along with another senior of“cial, Ali Tarzali, who works in the central banks international division. The Treasury Department accused the men of secretly funneling millions of dollars through an Iraqi bank to help Hezbollah, the militant network that the U.S. considers a terrorist group. Although the sanctions do not technically extend to the central bank itself, they could signi“cantly increase Irans isolation from the global “nancial system. Seif, whose role is equivalent to the Federal Reserve chairman in the U.S., oversees major “nancial decisions in Iran. Any transactions that involve his signature could potentially run afoul of the sanctions, creating a strong disincentive for governments or businesses considering deals involving Irans central bank. The United States will not permit Irans increasingly brazen abuse of the international “nancial system,Ž Treasury Secretary Steven Mnuchin said. The global community must remain vigilant against Irans deceptive efforts to provide “nancial support to its terrorist proxies.Ž Typically, when the U.S. punishes individuals with sanctions, it prohibits Americans or U.S. companies from doing business with them. In this case, the U.S. chose to also impose secondary sanctions,Ž which also apply to non-Americans and non-U.S. companies. That means that anyone in any country who does business with Seif or Tarzali could be punished. The latest move comes as Trumps administration, deeming the 2015 nuclear accord insuf“ciently tough on Iran, seeks to construct a global coalition to place enough pressure on Tehran that it comes back to the negotiating table. Yet the European members of AP-NORC Poll: Young adults feel stress of long-term careUS intensifies pressure on Iran, sanctioning central bankerBy EMILY SWANSONASSOCIATED PRESSBy JOSH LEDERMANASSOCIATED PRESS IRAN | 8 CARE | 8 AP FILE PHOTOIn this le photo, a son, at right, holds his mothers hand at her nursing home in Michigan. Most young adults havent given much thought to their own needs as they get older, but a signicant number are already providing long-term care for older loved ones, according to a new poll by the Associated Press-NORC Center for Public Aairs Research. AP PHOTOSPalestinian medics help a woman who fainted from teargas red by Israeli troops during a protest at the Gaza Strips border wit h Israel, Tuesday. Israel faced a growing backlash Tuesday and new charges of using excessive force, a day after Israeli troops ring fro m across a border fence killed dozens of Palestinians and wounded more than 2,700 at a mass protest in Gaza. GAZA CITY, Gaza Strip „ Patients with gunshot wounds “lled wards and hallways in Gazas under-equipped and overwhelmed main hospital Tuesday, with dozens still waiting in line for surgery a day after Israeli soldiers shot and killed 59 Palestinians and wounded hundreds in mass protests on the Gaza border. The high casualty toll triggered a diplomatic backlash against Israel and new charges of excessive use of force against unarmed protesters. The U.N. Security Council began its session Tuesday with a moment of silence for the dead, and the U.N.s special Mideast envoy said there was no justi“cation for the killing.Ž Turkey expelled Israels ambassador, and several European countries called for an international investigation. Israel said it has the right to protect its border and nearby communities, accusing Gazas ruling militant group Hamas of carrying out several attacks under the guise of the protests. The U.S. ambassador to the U.N., Nikki Haley, came to Israels defense, saying no member would act with more restraint than Israel has.Ž Mondays border confrontation was the culmination of a weekslong protest campaign to break a border blockade that Israel and Egypt imposed after a Hamas took over Gaza by force in Gaza hospitals struggle to cope with high casualty tollBy FARES AKRAMASSOCIATED PRESSAMSTERDAM „ Researchers using digital technology deciphered the writing on two pages of Anne Franks diary that she had pasted over with brown masking paper, discovering four naughty jokes and a candid explanation of sex, contraception and prostitution. Anyone who reads the passages that have now been discovered will be unable to suppress a smile,Ž said Frank van Vree, director of the Netherlands Institute for War, Holocaust and Genocide Studies. The dirty jokes are classics among growing children. They make it clear that Anne, with all her gifts, was above all also an ordinary girl.Ž Anne, age 13 at the time, wrote the two pages on Sept. 28, 1942, less than three months after she, her family and another Jewish family went into hiding from the Nazis in a secret annex behind a canal-side house in Amsterdam. Later on, possibly fearing prying eyes or no longer liking what she had written, she covered them over with brown paper with an adhesive backing like a postage stamp, and their content remained a tantalizing mystery for decades. It turns out the pages contained four jokes about sex that Anne herself described as dirtyŽ and an explanation of womens sexual development, sex, Researchers uncover dirty jokes in Anne Franks diaryBy MIKE CORDERASSOCIATED PRESS TOLL | 8 DIARY | 8 AP PHOTOA video shows how two pages taped o with brown masking paper from Anne Franks diary being photographed to reveal her writing during a press conference at The Anne Frank Foundations oce in Amsterdam, Netherlands, Tuesday. A Palestinian woman walks through black smoke from burning tires during a protest on the Gaza Strips border with Israel. Thousands of Palestinians are protesting near Gazas border with Israel, as Israel prepared for the festive inauguration of a new U.S. Embassy in contested Jerusalem.

PAGE 34

Page 2 www.yoursun.com The Sun / Wednesday, May 16, 2018 TODAY / TONIGHTShowers, heavy t-storms Spotty showers lateHIGH 86 LOW 7270% chance of rain 60% chance of rainA couple of showers and a thunderstorm84 / 6965% chance of rain THURSDAY GULF WATER TEMPERATURECloudy with a shower and t-storm around84 / 7160% chance of rain FRIDAYMostly cloudy with a thunderstorm possible84 / 7130% chance of rain SATURDAYCloudy with a thunderstorm89 / 6955% chance of rain MONDAYCloudy with a shower and t-storm around84 / 7160% chance of rain SUNDAY 2 5 11 6 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 370-50 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 VENICE808794959084Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.30Ž Month to date 2.75Ž Normal month to date 0.96Ž Year to date 7.07Ž Normal year to date 10.50Ž Record 1.22Ž (1974) 24 hours through 2 p.m. Tue. 0.26Ž 24 hours through 2 p.m. Tue. 0.03Ž Month to date 0.80Ž Normal month to date 0.82Ž Year to date 3.31Ž Normal year to date 11.79Ž Record 1.22Ž (1971) High/Low 89/72 Normal High/Low 89/66 Record High 96 (1985) Record Low 56 (2013) High/Low 86/70 High/Low 86/73 Normal High/Low 86/67 Record High 95 (1994) Record Low 59 (1965)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 2.75 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 7.07 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 81 74 t 85 73 t Bradenton 83 74 t 82 71 t Clearwater 84 74 t 83 71 t Coral Springs 86 76 t 83 75 t Daytona Beach 82 70 t 82 70 t Fort Lauderdale 86 76 t 83 75 t Fort Myers 86 73 t 83 72 t Gainesville 84 69 t 83 67 t Jacksonville 84 69 t 84 68 t Key Largo 84 77 t 82 76 t Key West 84 77 c 83 76 t Lakeland 83 70 t 82 69 t Melbourne 84 71 t 84 73 t Miami 86 74 t 83 73 t Naples 85 71 t 83 70 t Ocala 82 68 t 82 68 t Okeechobee 84 71 t 83 67 t Orlando 83 71 t 83 71 t Panama City 82 70 t 84 69 t Pensacola 87 70 t 88 72 t Pompano Beach 86 76 t 84 76 t St. Augustine 82 71 t 83 69 t St. Petersburg 85 74 t 85 74 t Sarasota 82 73 t 81 71 t Tallahassee 79 68 t 85 66 t Tampa 82 74 t 83 73 t Vero Beach 82 70 t 84 72 t West Palm Beach 83 74 t 82 73 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 5:26a 9:50a 3:38p 11:48p Thu. 6:29a 10:15a 4:16p --Today 4:03a 8:06a 2:15p 10:04p Thu. 5:06a 8:31a 2:53p 10:57p Today 3:20a 6:51a 12:53p 8:54p Thu. 4:28a 7:14a 1:27p 9:46p Today 5:58a 10:19a 4:10p --Thu. 7:01a 12:17a 4:48p 10:44a Today 2:18a 6:45a 12:30p 8:43p Thu. 3:21a 7:10a 1:08p 9:36p S 8-16 1-2 Smooth SSE 8-16 1-3 LightFt. Myers 86/73 storms all day Punta Gorda 86/71 storms all day Sarasota 82/73 storms all day 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. 2018First May 21 Full May 29 Last Jun 6 New Jun 13 Today 7:49 a.m. 9:38 p.m. Thursday 8:44 a.m. 10:43 p.m. Today 6:40 a.m. 8:10 p.m. Thursday 6:40 a.m. 8:10 p.m. Today 7:01a 12:46a 7:30p 1:15p Thu. 8:04a 1:48a 8:34p 2:19p Fri. 9:10a 2:55a 9:41p 3:25p Monterrey 91/68 Chihuahua 95/67 Los Angeles 70/56 Washington 77/65 New York 65/57 Miami 86/74 Atlanta 77/66 Detroit 77/55 Houston 95/68 Kansas City 83/60 Chicago 76/55 Minneapolis 86/64 El Paso 96/68 Denver 79/54 Billings 82/54 San Francisco 66/54 Seattle 69/53 Toronto 68/52 Montreal 70/53 Winnipeg 70/46 Ottawa 73/47 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: 05/16/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 86 57 s 89 57 s Anchorage 51 42 r 51 43 c Atlanta 77 66 t 79 67 t Baltimore 74 61 t 71 62 t Billings 82 54 pc 77 51 pc Birmingham 87 66 t 85 66 t Boise 75 51 pc 73 51 sh Boston 56 51 c 73 56 pc Buffalo 77 55 pc 77 53 c Burlington, VT 75 55 c 69 47 s Charleston, WV 79 60 t 78 62 t Charlotte 80 65 t 79 65 r Chicago 76 55 pc 79 55 pc Cincinnati 79 62 t 80 65 t Cleveland 71 52 pc 75 60 t Columbia, SC 83 67 t 82 66 t Columbus, OH 79 61 t 79 64 t Concord, NH 66 47 c 79 50 pc Dallas 90 71 pc 93 73 s Denver 79 54 pc 83 50 c Des Moines 84 60 pc 84 60 pc Detroit 77 55 s 79 56 pc Duluth 82 42 s 57 40 pc Fairbanks 58 40 c 63 44 c Fargo 88 60 s 79 59 t Hartford 69 53 pc 83 56 pc Helena 76 48 pc 67 46 c Honolulu 84 73 sh 86 74 pc Houston 95 68 s 95 71 s Indianapolis 81 59 c 81 62 t Jackson, MS 90 65 t 87 64 pc Kansas City 83 60 c 85 62 pc Knoxville 82 64 t 80 64 t Las Vegas 92 67 s 88 66 s Los Angeles 70 56 pc 69 57 pc Louisville 83 68 t 83 67 t Memphis 89 71 t 88 69 c Milwaukee 77 55 pc 69 50 pc Minneapolis 86 64 s 83 64 t Montgomery 85 65 t 87 65 t Nashville 87 66 t 84 65 t New Orleans 93 73 t 93 74 s New York City 65 57 sh 74 60 pc Norfolk, VA 81 68 t 79 68 t Oklahoma City 80 62 pc 88 67 pc Omaha 84 61 pc 86 63 s Philadelphia 67 58 sh 71 62 c Phoenix 99 72 s 98 68 s Pittsburgh 77 60 t 76 61 t Portland, ME 56 47 c 71 48 s Portland, OR 71 54 c 72 50 c Providence 62 53 c 78 55 pc Raleigh 82 66 t 80 68 t Salt Lake City 80 57 pc 79 54 pc St. Louis 84 64 t 85 64 t San Antonio 94 70 s 96 69 s San Diego 67 59 pc 66 59 pc San Francisco 66 54 pc 65 55 pc Seattle 69 53 pc 68 52 c Washington, DC 77 65 t 71 64 t Amsterdam 65 47 sh 57 46 s Baghdad 91 69 s 96 70 s Beijing 86 66 c 77 61 sh Berlin 70 51 t 71 51 t Buenos Aires 59 41 pc 57 45 c Cairo 90 69 s 95 71 s Calgary 80 47 pc 55 40 r Cancun 86 73 sh 85 73 sh Dublin 55 42 s 55 41 pc Edmonton 75 47 sh 60 39 r Halifax 53 42 pc 61 40 pc Kiev 78 54 t 76 55 pc London 61 44 pc 62 43 s Madrid 75 53 s 77 55 pc Mexico City 82 57 pc 81 53 pc Montreal 70 53 s 66 43 s Ottawa 73 47 s 65 39 s Paris 73 49 pc 65 45 pc Regina 81 47 s 68 40 r Rio de Janeiro 89 73 s 81 72 pc Rome 66 56 pc 70 55 pc St. Johns 47 33 r 56 32 s San Juan 85 74 pc 85 75 pc Sydney 65 52 pc 69 50 s Tokyo 78 66 pc 76 66 c Toronto 68 52 s 68 49 pc Vancouver 67 51 s 66 53 pc Winnipeg 70 46 s 69 46 shHigh ...................... 98 at Midland, TXLow .................. 24 at Angel Fire, NM(For the 48 contiguous states yesterday)74Residents around Stamford, Conn., rejoiced on May 16, 1678, when much-needed rain broke the grip of a terrible drought. Q: What is the average length of a tornado path?A: 6 miles 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 86/72 85/71 84/71 87/71 85/71 84/71 85/71 85/71 86/71 82/74 83/74 84/75 83/73 86/73 86/72 86/71 87/72 87/72 86/72 84/70 84/71 84/70 84/71 85/74 84/71 81/74 84/73 83/73 87/71 84/73 83/73 83/70 82/73 84/74 83/74 86/73 86/73 86/73 WORLD NEWS SEOUL, South Korea (AP) „ North Korea canceled a high-level meeting Wednesday with South Korea and threatened also to call off a historic summit planned next month with the United States due to ongoing military exercises between the South and the U.S., South Koreas Yonhap news agency reported. The two Koreas were set to hold a meeting later Wednesday at a border truce village to discuss setting up military and Red Cross talks aimed at reducing border tension and restarting reunions between families separated by the Korean War. But hours before the meeting was to take place, Pyongyang canceled the meeting and also questioned whether next months talks between North Korean leader Kim Jong Un and President Donald Trump would happen, Yonhap reported, citing North Koreas Korean Central News Agency. The United States will also have to undertake careful deliberations about the fate of the planned North Korea-U.S. summit in light of this provocative military ruckus jointly conducted with the South Korean authorities,Ž KCNA reported. The two-week military exercise between the U.S. and South Korea started Friday and included about 100 warplanes, Yonhap said.SKorea news agency: NKorea threatens to cancel US summit AP PHOTOIn this April 27 photo, North Korean leader Kim Jong Un, left, and South Korean President Moon Jae-in shake hands after signing on a joint statement at the border village of Panmunjom in the Demilitarized Zone, South Korea.BRUSSELS „ Major European powers and Tehran committed Tuesday to keep working together to save the Iran nuclear deal despite U.S. President Donald Trumps determination to kill it off. European Union foreign policy chief Federica Mogherini and the foreign ministers of Britain, France and Germany said after talks with Iranian Foreign Minister Mohammad Javad Zarif that salvage efforts focused on economic, business and banking issues could produce practical solutions in the next few weeksŽ There was awareness of the urgency,Ž Mogherini said after the meeting in Brussels. If I can use the metaphor that some raised around the table, we all have a relative in intensive care and we all want to get him or her out of intensive care as soon as possible,Ž she said. Germany, France and Britain all are signatories of the 2015 deal, which was meant to stop Iran from developing nuclear weapons in exchange for the lifting of economic sanctions. The U.S. pulled out of the pact last week and promised to impose tough economic sanctions on Iran. Mogherini said expert talksŽ on relevant “nancial and economic issues such as banking transactions and oil would begin soon and the deputy foreign ministers from the three European nations and Iran would meet in Vienna next week. We reaf“rmed together our resolve to continue to implement the nuclear deal in all its parts, in good faith, and in a constructive atmosphere,Ž she said. Said Irans Zarif: We are on the right track. A lot depends on what we can do within the next few weeks.Ž The steps forward underscored the EUs hopes that diplomacy and the promise of economic bene“ts might keep Iran in the fold of a nuclear deal that Europe sees as essential to security. It wont be easy, thats clear to all of us. But if we want to stay in this agreement and ensure that Iran stays in this agreement and abides to the terms of the agreement, then we need to talk about this,Ž German Foreign Minister Heiko Maas said.Europe, Iran say push to save nuclear deal off to good startBy RAF CASERT and LORNE COOKASSOCIATED PRESS adno=50534783

PAGE 35

The Sun /Wednesday, May 16, 2018 www.yoursun.com Page 3 NATIONAL NEWSLosses in technology and health care companies helped pull U.S. stocks lower Tuesday, snapping an eight-day winning streak by the Dow Jones industrial average. The broad sell-off followed a slide in bond prices, which sent the 10-year Treasury yield to its highest level in almost seven years. That paves the way for higher borrowing costs on mortgages and other loans. The prospect of higher mortgage interest rates weighed on homebuilders, while the rise in bond yields sent shares in high-dividend paying stocks lower. Were of the view that were not in a high-rate environment, were in a less-low rate environment,Ž said Erik Davidson, chief investment of“cer at Wells Fargo Private Bank. So were not too concerned at these levels, but thats de“nitely driving the market today.Ž The S&P 500 index fell 18.68 points, or 0.7 percent, to 2,711.45. The Dow lost 193 points, or 0.8 percent, to 24,706.41. The drop pulled the 30-company average to a slight loss for the year. The Nasdaq composite dropped 59.69 points, or 0.8 percent, to 7,351.63. The Russell 2000 index of smaller-company stocks “nished ”at at 1,600.34. The market slide comes in the midst of a strong May for stocks. The Dow is on track for a gain of 2.2 percent, while the S&P 500 is closing in on a gain of 2.4 percent. The Nasdaq is up 4 percent. Benchmark U.S. crude oil reversed an early side, rising 35 cents to settle at $71.31 a barrel in New York. Brent crude, used to price international oil, added 20 cents to close at $78.43 a barrel in London. The dollar rose to 110.38 yen from 109.66 yen late Monday. The euro weakened to $1.1847 from $1.1944. The greenbacks gains weighed on precious metals prices. Gold fell $27.90, or 2.1 percent, to $1,290.30 an ounce. Silver dropped 38 cents, or 2.3 percent, to $16.27 an ounce. Copper slipped 4 cents, or 1.2 percent, to $3.06 a pound.Tech and health care lead US stocks lowerBy ALEX VEIGAAP BUSINESS WRITER Ken Sweet; J. Paschke • AP Source: FactSetOil prices crossed the $70-a-barrel threshold last week, after President Donald Trump announced he would pull out of a 2016 agreement over Iran’s nuclear program. The rise in oil prices means more pain at the pump for car-driving commuters, as gasoline prices hit levels not seen in nearly four years. Crude oil prices have been climbing steadily since July 2017, going from a little more than $40 a barrel to $70 a barrel in 10 months. The last time oil traded above $70 a barrel was late 2014. The rise in crude oil prices has multiple causes. Economic growth across the globe has been increasing, and so has the demand for commodities like metals and oil. The U.S. dollar has been weakening, and since oil is priced in dollars, that has caused oil prices to rise. Lastly, there have been the rising tensions with Iran. OPEC member Iran is one of the world’s largest oil producers, and had been selling its oil more broadly on the global market because the U.S. had suspended some of its sanctions. Drivers can expect higher gasoline prices particularly as the summer driving season takes off. Wholesale gasoline prices are also trading at four year highs. Pain at the pumpGas pains?The price of oil and gas have been rising steadily, reaching prices not seen since 2014. Indexed price of gasoline and oil 50 100 150 Price of a barrel of oil Price of a gallon of gasoline ’17 ’18 WASHINGTON „ President Donald Trumps CIA nominee appeared to be on a path toward con“rmation as she picked up support from key Democrats Tuesday and toughened her public stance against harsh interrogation. With the bene“t of hindsight and my experience as a senior agency leader, the enhanced interrogation program is not one the CIA should have undertaken,Ž Gina Haspel said in written answers to more than 60 questions released by the Senate intelligence committee. Haspel, who was involved in supervising a secret CIA detention site in Thailand, wrote that she had learned hard lessons since 9/11.Ž In comments aimed at clarifying her position on now-banned torture techniques, Haspel said that she would refuse to undertake any proposed activity that is contrary to my moral and ethical values.Ž I do not support use of enhanced interrogation techniques for any purpose,Ž Haspel wrote. The Senate intelligence committee is expected to vote Wednesday to recommend that the full Senate con“rm her. Con“rmation by the full Senate appeared likely as “ve Democrats „ Mark Warner of Virginia, Joe Manchin of West Virginia, Joe Donnelley of Indiana, Bill Nelson of Florida and Heidi Heitkamp of North Dakota „ announced their support. The only Senate Republicans who are not expected to vote for her are Kentuckys Rand Paul and Arizonas John McCain, who is battling cancer. In announcing his support Tuesday, Warner, the top Democrat on the intelligence committee, said Haspel has been professional and forthrightŽ with the panel. Most importantly, I believe she is someone who can and will stand up to the president if ordered to do something illegal or immoral „ like a return to torture,Ž Warner said. Haspel testi“ed at a Senate hearing that torture does not work as an interrogation technique and that, as director, her strong moral compassŽ would ensure she did not carry out any administrative directive she found objectionable. Her written answers to questions went further to underscore her opposition to any attempt to reinstate harsh interrogation of suspects. McCain, who was beaten as a prisoner of war during the Vietnam War, has urged colleagues to reject the nominee over her past role in CIA interrogations. After the hearing, McCain issued a statement calling Haspel a patriot for her three decades of service to the CIA. Still, McCain said her role in overseeing the use of torture by Americans is disturbing. Her refusal to acknowledge tortures immorality is disqualifying.Ž In announcing her support, Heitkamp said it was not an easy decision. Ms. Haspels involvement in torture is deeply troubling, as my friend and colleague, John McCain, so eloquently reminded us,Ž Heitkamp said. However, Ms. Haspel explained to me that the agency should not have employed such tactics in the past and has assured me that it will not do so in the future.ŽCIA nominee toughens interrogation stance, picks up supportBy LISA MASCARO and DEB RIECHMANNASSOCIATED PRESS AP PHOTOIn this May 9 photo, CIA nominee Gina Haspel testies during a conrmation hearing of the Senate Intelligence Committee, on Capitol Hill in Washington.LAS VEGAS „ Six U.S. states on Tuesday sued the maker of the opioid OxyContin of using deceptive marketing to boost drug sales that fueled opioid overdose deaths. Drugmaker Purdue Pharma minimized risks and overstated bene“ts of long-term use of narcotic opioids, according to a civil complaint “led in Nevada state court in Las Vegas. Purdues deception lined the pockets of its owners and led to the deaths and hospitalization of thousands of Nevadans,Ž Nevada state Attorney General Adam Laxalt said in a statement. Similar suits were being “led in Florida, North Carolina, North Dakota, Tennessee and Texas, Laxalt aide Monica Moazez said. In Tennessee, Attorney General Herbert Slatery alleged that Purdue violated a 2007 settlement with his state and knew patients were dying from overdoses and that its drugs were being illegally sold to non-patients.Ž Purdue, based in Stamford, Connecticut, denied the claims and said it will defend itself. Company spokesman Bob Josephson said in an email statement that the lawsuits followed months of negotiations with state of“cials to address the opioid crisis. He said the lawsuits signaled costly and protracted litigation. Slatery, who has led a 40-state probe of opioid manufacturers and distributors, said his states complaint was submitted in Knoxville under temporary seal to protect the con“dentiality of information that Purdue provided to investigators. The probe and talks with the company are continuing, said Leigh Ann Apple Jones, spokeswoman for Slatery. In Florida, Attorney General Pam Bondi added four other opioid manufacturers and four distributors to her states complaint. We are in the midst of a national opioid crisis claiming 175 lives a day nationally and 15 lives a day in Florida,Ž Bondi said in a statement. She accused the companies of pro“ting from the pain and suffering of Floridians.Ž Laxalt, in Nevada, accused Purdue Pharma of downplaying serious risks of addiction and overstating the effectiveness of doctors ability to manage patients addiction. In Texas, Attorney General Ken Paxton also alleged the company misrepresented that there is no ceiling doseŽ of their opioid drugs, and that doctors and patients could increase dosages inde“nitely without risk.6 US states accuse opioid maker Purdue of fueling overdosesBy KEN RITTERASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE NATIONTom Wolfe, pioneering New Journalist, dead at 88NEW YORK (AP) „ Tom Wolfe, the white-suited wizard of New JournalismŽ who exuberantly chronicled American culture from the Merry Pranksters through the space race before turning his satiric wit to such novels as The Bon“re of the VanitiesŽ and A Man in Full,Ž has died. He was 88. Wolfes literary agent, Lynn Nesbit, told The Associated Press that he died of an infection Monday in a New York City hospital. Further details were not immediately available. An acolyte of French novelist Emile Zola and other authors of realisticŽ “ction, the stylishly-attired Wolfe was an American maverick who insisted that the only way to tell a great story was to go out and report it. Along with Gay Talese, Truman Capote and Nora Ephron, he helped demonstrate that journalism could offer the kinds of literary pleasure found in books. He was an incredible writer,Ž Talese told the AP on Tuesday. And you couldnt imitate him. When people tried it was a disaster. They should have gotten a job at a butchers shop.Ž WOLFEJudge: Special counsel had authority to prosecute ManafortWASHINGTON (AP) „ A federal judge in Washington says special counsel Robert Mueller was working within his authority when he brought charges against President Donald Trumps former campaign chairman. The decision was a setback for Paul Manafort in his defense against charges of money-laundering conspiracy, false statements and acting as an unregistered foreign agent. Manafort had argued that Mueller had exceeded his authority because the case was unrelated to Russian election interference. But U.S. District Judge Amy Berman Jackson disagreed. She sided with prosecutors who had produced an August 2017 memo from Deputy Attorney General Rod Rosenstein. The memo shows Rosenstein authorized Mueller to investigate Manaforts Ukrainian work and related “nancial crimes.Sentencing in Bill Cosbys sex assault case set for Sept. 24PHILADELPHIA (AP) „ Bill Cosby will be sentenced Sept. 24, almost “ve months to the day after he was convicted of sexual assault, a judge said Tuesday. Lawyers for the comedian, who turns 81 in July and faces the prospect of the rest of his life in prison, had asked Judge Steven ONeill to delay sentencing until the end of the year. Cosbys convictions on three counts of aggravated indecent assault will likely be combined into one charge that carries a standard sentence of “ve to 10 years in prison. Cosbys spokesman did not immediately respond to a message left seeking comment.Nations most restrictive abortion law is challenged in IowaDES MOINES, Iowa (AP) „ A lawsuit challenging the nations most restrictive abortion law was “led Tuesday in Iowa, a state that for years was largely left out of Republican efforts to overturn abortion protections and where the Democratic attorney general has refused to defend the law. If allowed to take effect, the law would ban most abortions once a fetal heartbeat is detected, around the sixth week of pregnancy, a point when, abortion-rights groups say, many women dont know that they are pregnant. The American Civil Liberties Union of Iowa and the Planned Parenthood Federation of America announced the “ling of the complaint in Polk County District Court in Des Moines. The lawsuit seeks an injunction to halt the laws July 1 implementation. Litigation could take years. Suzanna de Baca, president and CEO of Planned Parenthood of the Heartland, said Iowas abortion law is tied to a small group of very extreme politiciansŽ in the state Legislature. KIDDERMargot Kidder, Lois Lane in the Superman franchise, diesLIVINGSTON, Mont. (AP) „ Margot Kidder, who starred as Lois Lane opposite Christopher Reeve in the SupermanŽ “lm franchise of the late 1970s and early 1980s, has died. Franzen-Davis Funeral Home in Livingston, Montana, posted a notice on its website saying Kidder died Sunday at her home there. She was 69. No further details were given.North Carolina teachers staging low-pay protestsRALEIGH, N.C. (AP) „ The recent wave of teacher activism sweeping through conservative, tax-cutting states has washed into North Carolina, where educators have pledged to “ll the streets and bring their demands for better pay and school resources to legislators doorstep. About 15,000 teachers are expected in Raleigh on Wednesday, when the Republican-dominated state legislature begins its annual session. More than three dozen school districts „ from the 10 largest to numerous smaller districts in rural areas „ that together educate more than two-thirds of the states 1.5 million public school students have decided to close classrooms that day as a result.

PAGE 36

Page 4 www.yoursun.com The Sun / Wednesday, May 16, 2018 15 ConEd 74.90 -1.01 19 ConstellA 221.77 -.05 ... Constellm 11.75 +.40 cc ContlRescs 68.30 +.26 18 CooperTire 25.25 +.10 39 Copart s 55.39 -.22 dd CorbusPhm 6.30 +.55 17 Corcept 17.61 +.45 dd CorOnDem 46.94 -.26 dd Corning 27.72 -.35 14 CorpOffP 27.00 -.70 30 Costco 195.48 -.40 ... Coty 14.07 -.08 13 CousPrp 8.89 -.19 19 CrackerB 156.29 -1.21 dd CrestEq rs 29.95 +.15 dd Crocs 15.70 +.38 ... Cro nosGp n 6.27 -.29 cc CrwnCstle 103.28 -.01 17 CrownHold 43.86 -1.06 27 CubeSmart 29.90 -.37 41 Cummins 146.44 +1.57 88 CybrOpt 16.70 -.15 27 CypSemi 16.25 -.09 D-E-F 31 DCT IndlTr 64.82 -.90 19 DDR Corp 7.25 -.15 q DNP Selct 10.89 -.04 15 DR Horton 40.58 -2.93 18 DTE 101.47 -.82 ... DXC Tch n 100.87 -1.71 25 Danaher 100.24 -2.43 19 Darden 87.30 +.33 13 DeanFoods 10.08 +.05 33 Deere 145.53 -1.22 36 Delek 49.71 -.44 11 DeltaAir 52.37 +.28 dd DenburyR 3.80 +.01 dd Dentsply 47.94 +.43 dd Depomed 7.36 +.10 dd Dermira 11.48 -.14 ... DeutschBk 13.29 -.36 26 Dev onE 41.28 -.04 ... Diageo 144.41 -.08 31 DiamOffsh 19.19 +.21 16 DiamRk 11.65 -.24 26 DiambkEn 128.53 +4.29 dd DianaShip 4.39 -.03 11 DicksSptg 32.70 +.32 14 Diebold 12.45 -.45 43 DigiIntl 11.90 ... 51 DigitalRlt 107.23 -1.00 10 Dillards 73.18 +.93 14 Discover 76.31 +.86 12 DiscIncA 22.96 -.87 11 DiscIncC 21.70 -.81 15 DishNetw h 31.99 +.16 15 Disney 102.92 +.48 21 DollarGen 94.00 +.28 13 DollarT ree 95.29 +.43 13 DomEngy 64.52 +.29 42 Dominos 247.10 +.96 17 Domtar g 46.64 +.65 26 Donaldson 47.38 +.26 20 Dover 76.95 -.81 21 DowDuPnt 67.15 -.38 q DryStrt 7.58 -.03 ... Dropbox n 29.55 -.41 q DufPUC 8.45 -.02 17 DukeEngy 76.93 -.90 22 DukeRlty 28.05 -.26 25 E-Trade 64.20 +.33 26 eBay s 38.08 -.31 dd EOG Rescs 120.23 +1.55 dd EP Energy 2.94 -.04 dd EQT Corp 52.25 +.56 18 Eaton 76.73 +.15 q EV EEq2 17.08 -.28 q EVTxMGlo 9.42 +.06 31 Ecolab 146.21 -.08 14 EdisonInt 61.55 -.78 45 EdwLfSci s 136.43 -1.63 10 EldorGld g .95 -.00 29 ElectArts 130.11 -2.42 dd ElevenBio 2.65 -.16 78 EliLilly 82.21 -.86 72 EllieMae 102.71 -.36 17 ElmiraSB 20.50 ... dd EmergeES 8.51 -.01 28 EmersonEl 71.83 -.33 11 EnbrdgEPt 9.94 -.04 ... Enbridge 33.07 -.18 23 EnCana g 13.38 +.15 dd Endo Intl 6.27 +.05 20 EgyTrEq s 16 .52 -.10 18 EngyTrfPt 18.80 -.03 16 Enerpls g 12.21 -.02 14 EnLinkLLC 16.45 -.50 14 Ennis Inc 18.30 +.20 dd Enphase 5.30 +.12 dd ENSCO 6.87 +.28 10 Entercom 7.75 +.45 34 Entergy 77.55 -1.00 20 EntProdPt 27.89 +.25 dd EnvisnHl n 41.83 +.09 30 EqtyRsd 61.00 -1.29 48 EsteeLdr 142.16 +1.53 43 Etsy n 29.09 -.33 ... EuroTech 4.50 +1.32 19 EversrceE 57.39 -.14 ... EvineLive 1.09 +.03 dd ExactSci h 50.77 -1.26 26 Exelixis 21.01 +.28 11 Exelon 40.21 -.13 52 Expedia 114.00 -.64 9 ExpScripts 73.24 -.43 dd ExtrmNet 8.57 +.44 18 ExxonMbl 81.79 -.04 14 FNBCp PA 13.52 +.07 35 Facebook 184.32 -2.32 39 FairmSant 6.25 +.09 25 Fastenal 52.50 +.72 15 FedExCp 247.34 -4.01 20 FedRlty 115.11 -2.30 18 FedNatHld 20.60 +.88 ... Ferrari n 133.89 -1.31 dd Ferrellgs 3.65 +.06 ... FiatChrys 22.38 -.17 15 FidlNatFn 38.23 +.02 19 FidNatInfo 104.70 ... q8 FidusInvst 13.79 +.01 11 FifthThird 34.31 +.28 13 Finisar 16.67 -.01 dd FireEye 17.84 +.21 10 FstData n 19.61 -.04 17 FstHorizon 19.20 +.30 dd FMajSilv g 7.00 -.09 45 FstSolar 73.44 -.10 7 FirstEngy 33.63 -.12 dd Fitbit n 5.26 +.07 q FlrtyTotR 19.50 +.04 15 Flex Ltd 14.37 -.32 dd Flotek 3.39 -.13 24 FlowrsFds 21.78 -.23 cc Flowserve 43.52 -.89 36 Fluor 48.48 +1.64 18 FootLockr 43.62 +.18 6 FordM 11.22 +.04 19 FBHmSec 55.96 -.19 dd Fossil Grp 18.87 +.23 11 FrankRes 33.56 -.14 10 FrptMcM 15.96 -.24 ... Frontr rs 9.31 +.07 G-H-I ... GDS Hld n 36.15 +.36 30 GGP Inc 20.42 -.08 3 GNC 3.54 +.17 dd GW Pharm 147.65 +3.11 q GabDvInc 22.55 +.07 q GabMultT 9.51 -.12 q GabUtil 5.74 -.11 dd GameStop 13.51 +.25 19 Gam&Lsr n 34.47 -.50 15 Gap 31.16 +.78 19 Garmin 59.23 -.16 28 GatesInd n 15.18 -.39 q GAInv 34.26 -.32 37 GnCable 29.85 ... 21 GenDynam 201.65 -1.42 dd GenElec 14.71 ... 11 GenMills 42.49 -.04 dd GenMotors 36.94 +.31 53 Ge nesisEn 21.55 -.16 16 Gentex 23.21 +.01 21 GenuPrt 91.68 -.07 2 Genworth 3.20 +.03 dd GeronCp 3.43 -.04 8 GileadSci 66.99 -.06 ... GlaxoSKln 39.73 -.31 dd Globalstar .66 +.00 42 GlobusMed 49.70 +.61 99 GoDaddy n 69.15 +.47 dd Gogo 5.39 -.02 18 Goldcrp g 13.50 -.26 23 GoldmanS 241.56 -2.35 8 Goodyear 25.76 +.28 dd GoPro 5.74 +.09 22 GovPrpIT 13.33 -.20 21 vjGrace 71.14 -1.09 ... GrmPrTr rs 27.50 -.03 .. GrphTInt n 19.78 +.92 15 GraphPkg 14.05 -.16 16 GtPlainEn 32.50 -.10 20 Greif A 58.54 -.57 30 Griffin 38.48 +.50 ... Groupon 4.87 -.22 ... GuangRy 29.79 -.50 4 GulfportE 10.84 +.29 12 H&E Eqp 37.67 +.65 13 HCP Inc 23.37 -.42 13 HP Inc 22.04 -.53 dd HRG Grp 11.69 -.20 ... HSBC 50.19 -.03 ... HainCels lf 26.72 -.37 ... HalconRs n 4.91 +.02 dd Hallibrtn 52.72 +.22 9 Hanesbds s 17.27 +.53 65 Hanove rIns 118.81 -.88 13 HarleyD 41.13 +.25 dd Harmonic 3.75 ... 27 HarrisCorp 154.88 -.29 58 Harsco 22.70 +.10 18 HartfdFn 52.73 +.27 23 HawaiiEl 33.53 -.21 ... HlthCSvc 37.47 -.38 ... HeatBio rs 1.69 +.24 dd HeclaM 3.91 -.01 ... HeliMAn h .65 -.03 14 Hersha rs 19.17 -.24 20 Hershey 92.65 +.11 ... HertzGl 17.00 ... dd Hess 63.46 +.33 44 HP Ent n 17.40 -.19 15 Hi-Crush 13.75 +.10 dd HighPtRs 6.18 -.04 12 HilltopH 22.46 +.14 ... HilGrVa n 38.87 -.95 42 Hilton 83.02 +.05 42 HimaxTch 7.21 +.20 17 HollyFront 68.90 -.14 22 Hollysys 24.95 +2.85 dd Hologic 37.88 -.42 26 HomeDp 187.98 -3.10 ... Honda 32.85 -.46 65 HonwllIntl 147.35 +.05 dd HorizPhm 14.88 -.10 22 Hormel s 35.96 -.12 11 HospPT 27.54 -.25 17 HostHotls 20.34 -.54 dd HovnanE 1.73 -.08 ... HuanPwr 27.42 +.67 20 Hubbell 105.19 +.33 24 Humana 290.41 +.78 16 HuntBncsh 15.15 +.04 20 HuntgtnIng 218.32 -.13 11 Huntsmn 32.30 +.16 ... Huya n 19.00 +.62 100 IAMGld g 5.98 -.15 63 IdexxLab s 208.92 -1.96 30 IHS Mark 51.72 -.21 39 ILG Inc 33.61 -.11 ... ING 15.88 -.19 ... IQIYI n 21.43 -.40 q iShSelDiv 96.94 -.31 q iShNsdBio s106.58 -1.10 q iShCorHiDv 84.81 -.46 q iShUSPfd 36.91 -.18 1 IconixBrnd .71 +.03 22 Idacorp 89.27 -1.21 30 ITW 145.96 +.46 dd Imm ersn h 13.40 +.37 ... ImmuneP rs .26 -.08 dd ImunoGn 10.33 -.51 dd Imunmd 18.78 -.01 dd Incyte 67.23 +.01 19 IndBkMI 24.50 +.10 dd Infinera 9.95 +.04 20 IngerRd 88.88 -.28 15 Ingredion 112.19 +.86 dd InovioPhm 5.00 +.27 ... Inpixon rs .41 ... 32 IntgDv 31.13 +.12 20 Intel 53.92 -.98 ... Intelsat 13.67 ... dd InterceptP 71.23 -.47 17 IntcntlExc s 71.90 +.18 10 IBM 143.74 -.56 ... IntlGmeT n 30.1 2 +.76 18 IntPap 53.81 -.40 16 Interpublic 24.20 -.02 dd Intersectns 1.97 -.28 dd IntPotash 4.65 +.32 dd Intrexon 16.20 +.75 52 Intuit 189.77 -2.82 69 IntSurg s 456.83 -9.36 12 Invesco 28.41 -.14 20 InvestBncp 13.50 +.06 ... InvitHm n 22.32 -.95 cc IonisPhm 44.39 -1.99 28 IronMtn 32.75 -.76 J-K-L 16 JPMorgCh 113.03 -.87 24 JacobsEng 62.69 -.30 ... JaguarHlth .15 -.01 dd JkksPac 2.60 ... 11 JetBlue 19.01 +.14 17 JohnJn 125.13 -.93 25 JohnContl n 36.27 -.21 15 JnprNtwk 26.83 +.08 29 KB Home 25.20 -1.10 12 KBR Inc 16.90 +.04 10 KKR 21.60 -.15 15 KLA Tnc 111.33 -1.40 20 KC Southn 108.62 -.19 15 Kellogg 61.25 -.40 dd KeryxBio 5.82 +.14 14 Keycorp 20.47 +.31 40 Keysight 53.45 +.04 20 KimbC lk 104.00 -.80 14 Kimco 13.98 -.30 23 KindMorg 16.44 -.20 28 Kinross g 3.64 -.08 ... KlondexM g 2.45 -.01 25 KnSwftT rs 39.68 -.98 12 Kohls 63.19 +2.01 dd KosmosEn 7.28 +.08 17 KraftHnz n 59.04 -.24 dd KratosDef 11.24 -.20 13 Kroger s 24.75 +.02 62 Kulicke 22.30 -.42 10 L Brands 33.31 +.08 19 L-3 Tch 192.03 +.16 17 LKQ Corp 30.32 -.28 17 LTC Prp 38.94 -.51 20 LamResrch 202.19 -1.84 25 LambWst n 67 .31 -.31 24 Landstar 109.05 -.55 4 LaredoPet 9.89 -.07 22 LVSands 77.88 +.39 17 LaSalleH 31.15 -.56 19 LeggPlat 41.61 -.14 cc LendingClb 3.32 ... 14 LennarA 51.21 -3.08 43 LeucNatl 23.79 -.78 q LbtyASE 6.32 -.02 dd LibtyGlobA 29.79 -.43 ... LibtyGlobC 29.08 -.47 ... LibMCFor 30.11 -.18 15 LibtProp 42.79 -.57 25 LincElec 88.19 +.22 10 LincNat 68.18 +.10 cc LiveNatn 43.90 +1.18 39 LockhdM 319.77 +.69 .. LomaNeg n 14.93 +.78 20 Lowes 85.69 -.89 M-N-0 21 M&T Bk 184.39 +.08 dd MBIA 8.69 -.17 10 MDC 28.98 -1.27 24 MDU Res 27.98 -.15 dd MEI Phrm 3.40 +.87 8 MGIC Inv 10.55 +.08 9 MGM Rsts 31.73 -.59 q MVC Cap 10.05 -.02 30 Macerich 54.11 -1.77 7 Macquarie 37.70 -.59 10 Macys 29.93 +.30 12 Magna g s 65.26 -.18 ... Mallinckdt 15.63 -.02 dd MannKd rs 1.88 ... ... Manulife g 19.34 -.03 dd MarathnO 21.27 -.10 11 MarathPt s 77.29 -.59 36 MAR 138.86 -.49 23 MartinMid 14.55 -.05 68 MarvellTch 21.70 -.23 19 Masco 37.35 -.29 45 MasterCrd 192.00 -.12 25 MatadorRs 32.87 -.94 52 Match n 39.30 +1.21 cc Mattel 15.06 +.87 24 MaximIntg 57.73 -.68 dd McClatch rs 10.11 -.17 16 McCorm 105.97 -.96 25 McDnlds 163.06 -1.66 12 McKesson 149.59 -1.43 dd McEwenM 2.10 -.05 15 MedProp 13.16 -.14 6 MedleyCap 3.53 +.03 34 Medtrnic 84.37 -1.81 dd MeetGrp 3.09 +.24 22 Merck 59.20 -.48 42 MercGn 46.77 +.52 12 Meredith 49.10 -.50 6 Meritor 21.30 +.19 10 MetLife 47.48 +.52 19 MKors 64.45 +1.26 96 Microchp 93.36 -.10 6 MicronT 54.01 +1.01 33 MicroSemi 68.55 +.84 57 Microsoft 97.32 -.71 dd Microvisn 1.50 +.06 20 Middleby 104.85 -1.11 28 MdsxWatr 41.13 +.09 q MHowHiInc 11.93 -.06 dd MitelNet g 11.02 -.12 ... MitsuUFJ 6.55 -.12 10 MolsCoorB 60.05 -.37 21 Mondelez 39.41 +.19 22 Monsanto 125.29 +.34 35 MonstrBv s 48.20 -.73 21 Moog A 83.30 -1.36 14 MorgStan 54.85 -.37 37 Mosaic 27.57 +.40 20 MotrlaSolu 107.98 +.60 dd MurphO 30.85 +.27 8 Mylan NV 38.50 +.24 ... MyndAn n 3.18 +.02 27 NCR Corp 30.69 -.32 54 NRG Egy 33.75 -1.03 24 NRG Yld C 17.65 -.15 40 NXP Semi 110.05 -.69 dd Nabors 8.14 +.11 16 NatFuGas 51.32 -.01 ... NatGrid 56.63 -1.14 16 NtHlthInv 69.53 -.51 dd NOilV arco 41.39 +.33 14 NatPresto 103.05 +1.60 7 Navient 13.98 +.33 dd NektarTh 83.40 +2.47 65 Neogen s 72.94 -.01 dd Neovasc g .03 -.00 30 NetApp 70.54 -.20 cc Netflix s 326.13 -2.40 dd Netlist h .19 +.02 dd NwGold g 2.33 -.04 14 NJ Rscs s 43.15 -.35 29 NewMedia 16.51 +.06 45 NewOriEd 93.21 -.31 14 NY CmtyB 11.93 +.11 9 NYMtgTr 6.13 +.03 cc NY Times 22.95 +.25 5 NewellRub 26.34 -.77 15 NewfldExp 29.11 +.43 30 NewmtM 39.51 -.88 dd NewsCpA 15.79 -.03 12 NextEraEn 158.85 -1.35 31 NiSource s 24.69 -.16 18 Nielsen plc 30.74 +.22 66 NikeB s 69.50 +.66 dd NobleCorp 5.56 +.18 36 NobleEngy 35.31 +.07 ... NokiaCp 6.26 -.04 dd NordicAm 2.01 -.02 20 Nordstrm 49.86 +.54 23 NorflkSo 150.74 +.30 28 NthnO&G 2.21 ... 34 NorthropG 319.97 +1.25 18 NwstBcsh 16.77 +.18 dd NwstNG 59.80 -.55 15 Novartis 77.45 -.88 dd Novavax 1.67 -.02 ... NovoNord 48.23 -1.75 37 NuSkin 77.79 +.22 cc NuanceCm 12.76 -.19 15 Nucor 63.00 +.24 ... Nutanix n 57.19 -.14 ... Nutrien n 51.70 +1.20 q NuvDivA 13.11 -.06 q Nv AMT-Fr 15.62 -.02 q NvPfdInco 9.72 -.08 q NuvEqtP 14.12 +.03 60 Nvidia 245.56 -9.80 dd NxStageMd 26.27 +.13 18 OGE Engy 33.64 -.35 dd OaktrSpL 4.92 +.03 11 OaktStInco 8.50 +.04 dd OasisPet 11.94 +.14 cc OcciPet 84.27 -.62 16 Oce anFst 27.39 +.07 11 Oclaro 8.85 +.03 5 OfficeDpt 2.34 -.09 ... Okta n 48.52 +.37 24 OldNBcp 17.65 +.15 18 OldRepub 20.64 +.07 10 Olin 32.65 -.29 10 OmegaHlt 28.27 -.46 dd Omeros 24.44 +1.77 16 Omnicom 74.48 -.50 12 OnSmcnd 23.66 -.03 dd OncoSec rs 1.71 +.11 49 ONEOK 66.67 +.08 dd OpkoHlth 4.72 -.06 57 Oracle 46.81 -.01 26 Orbotch 62.71 +.38 dd Organovo 1.74 +.19 71 Orthofix 53.44 +.27 17 OshkoshCp 74.96 +.19 22 OtterTail 43.50 +.05 10 OwensMin 16.50 +.27 14 OwensIll 18.10 -.76 P-Q-R 4 PDL Bio 2.72 -.07 7 PG&E Cp 42.95 -.28 24 PGT Inc 18.50 -.05 14 PNC 150.79 +.44 19 PNM Res 38.15 -.35 ... POSCO 85.25 -.85 17 PPG s 103.03 +.06 12 PPL Corp 27.23 -.42 12 Paccar 63.52 +.33 dd PalatinTch 1.21 -.10 dd PaloAltNet 202.24 +2.14 dd Pandora 7.25 -.03 ... ParamtGp 14.55 -.43 dd Paretem rs 2.37 -.11 ... ParkHot n 30.49 -.33 dd ParkDrl .59 -.02 22 ParkerHan 176.66 +.23 53 ParsleyEn 31. 95 +.33 dd PattUTI 22.98 +.16 26 Paychex 64.27 +.74 50 PayPal n 77.79 -1.02 26 Pembina g 34.63 -.26 dd PengthE g .83 +.01 35 PnnNtGm 33.98 +.23 8 PennantPk 7.05 -.01 8 Penney 2.91 +.10 11 Penske 47.58 +.09 14 Pentair 45.00 +.17 18 PeopUtdF 18.77 +.20 20 PepsiCo 96.80 -.35 28 PerkElm 73.83 -2.39 dd Perrigo 75.55 +.61 14 Pfizer 35.69 -.17 21 PhilipMor 79.93 -.93 ... PhilipsNV 41.85 -.19 27 Phillips66 118.32 +.03 39 PhysRltTr 14.82 -.27 q PimIncStr2 10.50 -.06 18 PinWst 77.24 -.84 cc PioNtrl 203.05 +1.43 6 PitnyBw 9.01 +.05 32 PlainsAAP 24.37 -.03 15 PlatfmSpc 11.02 +.07 1 PlatGpM rs .13 -.01 dd PlugPowr h 2.15 -.04 29 Polaris 107.80 +.89 20 PolyOne 42.64 +.42 dd PortolaPh 40.61 -1.36 36 Praxair 158.58 +.13 ... Precipio n .42 -.05 3 Prestige rs 34.59 -3.39 ... Pretium g 7.00 -.14 12 PrinFncl 59.16 + .05 23 ProAssur 40.40 -.40 24 ProLogis 64.22 -.99 ... ProPetr n 19.18 -.30 19 ProctGam 72.95 -.33 22 ProgsvCp 61.91 +.19 8 ProspctCap 6.62 -.02 10 Prudentl 100.54 +.67 17 PSEG 50.24 -.65 22 PubStrg 205.91 -3.53 17 PulteGrp 29.30 -1.66 dd PureStrg n 23.01 +.15 q PMMI 7.02 -.01 37 QEP Res 12.99 +.11 dd Qualcom 55.64 -1.10 20 QstDiag 102.13 -.80 20 QuratQVC A 21.90 -.46 12 RLJ LodgT 21.39 -.60 19 RLaur en 111.46 +.98 16 RangeRs 14.79 +.03 39 RavenInds 40.25 -.10 20 RJamesFn 93.95 +.16 40 Rayonier 37.20 -.29 30 Raytheon 209.40 +.21 dd RealGSol rs 1.24 +.10 16 Realogy 24.28 -.43 29 RltyInco 51.72 -1.06 91 RedHat 163.56 -1.19 ... RedViolt n 9.94 +4.27 ... Redfin n 21.46 -.55 12 RedwdTr 16.36 +.07 23 Regenrn 300.45 -9.09 18 RegionsFn 19.39 +.19 20 RelStlAl 92.65 +.81 4 RenewEn 15.45 +.35 59 Replgn 41. 79 -.33 dd ResCap rs 9.76 -.05 18 RestBrnds 56.31 -.75 50 RetailOpp 16.92 -.19 23 Rexnord 28.65 -.40 2 RiteAid 1.67 +.03 26 RockwlAut 178.18 -.68 10 BkNova g 62.56 -.28 dd BarnesNob 5.15 ... 27 BarrickG 13.17 -.31 dd BasicEnS .45 ... 33 Baxter s 70.45 -.75 8 BaytexE g 4.62 -.03 20 BeacnRfg 40.07 -1.04 16 BeazerHm 14.38 -.91 91 BectDck 224.75 -2.43 6 BedBath 17.49 +.42 17 Bemis 42.16 -1.52 27 BerkH B 1 97.36 -1.82 18 BerryPlas 47.70 -1.08 24 BestBuy 78.60 +.35 12 BigLots 42.65 +.47 dd Biocryst 5.91 -.10 17 Biogen 276.06 -6.28 dd BioPhrmX .19 -.00 17 BlkHillsCp 57.22 -.73 20 BlackBerry 11.70 +.08 q BlkHlthSci 35.65 -.11 q BlkMuniast 13.10 -.08 14 Blackstone 31.10 -.08 ... BlinkCh n 5.46 -.29 22 BlockHR 27.80 +.10 18 BloominBr 21.98 -.22 dd BlueAprn n 2.55 +.04 36 Boeing 342.12 -2.47 29 BookingHl 206 7.75 -4.27 25 BootBarn 21.96 +.46 14 BorgWarn 50.75 -.23 29 BostBeer 237.25 +4.80 20 BostonSci 29.62 -.24 dd Box Inc n 27.54 +.40 ... Boxlight n 9.62 -2.18 24 BoydGm 36.16 +.10 14 Brandyw 15.75 -.40 11 BrigStrat 18.44 -.04 14 Brinker 43.85 +.32 52 BrMySq 52.30 +.28 ... BritATob s 51.51 -.03 11 BrixmorP 14.11 -.37 cc BroadcInc 241.58 -3.18 dd Brookdale 7.50 -.10 27 BrkfInfra s 38.00 -.89 17 Brunsw ick 61.00 +.04 12 Buckeye 39.24 -.96 16 CA Inc 35.28 +.19 2 CBL Asc 4.23 -.03 18 CBRE Grp 46.93 -.03 12 CBS B 54.42 +.77 dd CF Inds s 41.74 +1.27 22 CIT Grp 53.73 +.02 27 CMS Eng 44.63 -.62 cc CNH Indl 12.33 -.12 dd CNX Resc 16.19 +.04 ... CRISPR n 57.75 +.97 10 CSX 62.61 -.29 17 CVR Rfng 19.70 +.20 12 CVS Health 65.84 -.98 7 CYS Invest 7.23 -.06 44 CabotO&G 23.20 -.01 51 Cadence 41.08 -1.11 dd Caes arsEnt 12.70 +.15 93 Cal-Maine 47.35 +.40 q CalaCvHi 11.92 -.14 45 CalAmp 20.90 +.07 dd CalifRes rs 34.57 -1.00 28 CalifWtr 38.50 -.40 30 CallonPet 13.70 -.15 dd CalumetSp 7.95 +.30 22 CamdenPT 84.14 -2.05 ... Cameco g 11.46 -.09 13 CampSp 39.44 -.60 ... CampWrl n 21.47 +.10 10 CIBC g 90.55 -.18 ... CdnNR gs 80.74 +1.10 ... CdnNRs gs 36.41 -.30 21 CapOne 94.65 +1.46 dd CapSenL 10.64 -.10 13 Caps teadM 8.92 +.06 dd CpstnTur rs 1.39 +.02 13 CardnlHlth 54.02 -1.14 18 CarMax 65.00 +.22 16 Carnival 65.18 +.36 45 CarpTech 58.30 +1.66 27 Carrizo 26.46 +.66 ... Cars.cm 25.06 -.75 ... Carvana A n 26.47 -.71 19 Caterpillar 152.59 -2.69 17 CedarF 64.78 -.17 ... Cel-Sci rs 2.85 -.27 25 Celgene 81.98 -3.33 dd CelldexTh .71 -.01 8 CenovusE 10.86 -.09 ... CntRsDvA 19.72 +.16 19 CenterPnt 26.06 -.43 25 CentAl 16.65 +.74 9 CntryLink 19.37 +.13 30 Cerner 58.30 -.75 88 ChartCm n 270.31 -2.53 20 ChkPoint 96.85 -2.10 dd Chegg 24.61 -.02 19 ChemFinl 56.28 +.14 13 Chemours n 51.32 +.33 dd CheniereEn 62.39 -.32 6 ChesEng 3.71 +.11 58 Chevron 129.74 -.65 15 Chicos 10.41 +.06 cc ChinaLodg 169.50+15.04 ... ChiRecy rs 1.77 +.10 ... ChinaSoAir 54.44 -.51 cc Chipotle 426.56 +1.50 17 ChubbLtd 134.48 -.57 ... ChurchDwt s 46.52 -.52 dd CienaCorp 25.22 +.11 17 Cigna 176.06 -1.48 20 CinnFin 70.89 +.33 14 Cirrus 38.88 -.45 24 Cisco 45.48 -.22 13 Citigroup 72.68 +.06 13 CitizFincl 42.72 +.38 30 CitrixSy s 106.14 -.60 cc CleanEngy 2.05 +.02 7 ClevCliffs 8.57 +.19 19 Clorox 117.40 -1.64 71 CocaCola 41.72 -.32 ... CocaCEur n 38.13 -.41 100 Coeur 7.99 -.18 36 Cognex s 47.39 -1.82 24 CognizTch 75.46 -.40 q CohStQIR 11. 28 -.33 q CohStSelPf 25.78 +.01 21 ColgPalm 61.65 -.39 ... ColNrthS n 6.00 -.05 15 Comcast s 32.01 -.13 19 Comerica 98.40 +.38 ... CmpTask 6.70 -.01 29 Comtech 30.33 +.33 17 ConAgra 37.72 -.03 23 ConchoRes 149.65 -.90 31 ConnWtrSv 64.14 -.92 56 ConocoPhil 70.09 +.50 ... ConsolCom 11.11 -.10 A-B-C ... ADT Inc n 7.13 -.17 11 AES Corp 12.30 -.05 14 AFLAC s 45.10 -.14 7 AGNC Inv 18.87 -.10 20 AK Steel 4.44 +.04 12 AT&T Inc 32.09 -.10 4 AV Homes 17.05 -.85 ... AXA EqH n 21.60 +.10 27 AbbottLab 60.54 -1.48 19 AbbVie 104.18 -1.71 dd AberFitc 25.87 +.56 dd AcaciaC n 33.08 -1.17 dd AcadiaPh 18.58 -.56 dd AccelrDiag 20.10 +.10 27 Accenture 154.07 -1.50 dd Accuray 4.70 -.10 45 ActivsBliz 70.17 1.53 dd AdamisPh 4.05 +.25 ... Adient n 56.11 +.36 70 AdobeSy 236.60 -1.77 ... AdvDisp n 23.24 -.14 18 AdvEnId 65.02 -.23 ... AMD 12.45 +.22 dd Advaxis 2.00 +.12 11 Aecom 33.40 +.44 ... Aegon 6.96 +.07 61 AeroViron 54.15 -3.81 17 Aetna 177.10 -.72 dd AeviGeno 1.51 ... 74 Agilent 62.50 -6.71 10 Aircastle 22.80 +.48 dd AkersBios .52 +.08 40 Akorn Inc 14.16 -.09 ... AlamosGld 5.07 -.16 8 AlaskaAir 58. 75 -1.30 dd AlaskCom 1.70 -.03 22 Albemarle 100.81 +1.57 47 Alcoa Cp 50.54 -1.79 46 Alexion lf 121.55 -1.30 58 Alibaba 196.61 -2.03 dd AllegTch 28.16 +.03 12 AllegiantT 158.20 -1.50 10 Allergan 152.81 -1.55 22 Allete 75.00 -1.00 5 AllnceRes 17.75 -.25 13 AlliBern 26.90 -.05 21 AlliantEg s 41.05 -.36 15 AllisonTrn 42.78 +.82 14 Allstate 95.86 +.40 11 AllyFincl 26.60 -.15 dd AlnylamP 101.99 -1.14 28 A lphabet C1079.23-20.97 33 Alphabet A1084.87-21.73 q AlpTotDiv 9.03 ... cc Altaba 76.44 -.30 ... Alteryx n 31.11 -3.09 dd Altice n 19.50 +.66 17 Altria 54.52 -.50 cc Amazon 1576.12-25.42 26 Ambarella 50.73 -1.03 20 Ameren 56.42 -.17 22 AFMulti 6.40 -.05 12 AMovilL 16.84 -.15 7 AmAirlines 43.19 +.73 19 AEagleOut 21.64 +.67 17 AEP 66.81 -.30 16 AmExp 100.74 -.55 ... AHm4Rent 20.05 -.49 dd AmIntlGrp 53 .23 +.31 29 AmStsWtr 54.57 -.26 40 AmTower 136.70 -1.59 35 AmWtrWks 81.48 -1.19 34 Amerigas 41.24 ... 12 Ameriprise 138.16 -.80 10 AmeriBrgn 85.67 -1.61 31 Ametek 74.25 ... 15 Amgen 172.34 -3.62 ... AmicusTh 14.71 +.47 35 Amphenol 87.86 -.33 81 Anadarko 69.69 +.49 45 AnalogDev 93.56 -.31 41 Andeavor 141.23 -.88 ... AnglogldA 8.64 -.32 23 ABInBev 93.59 -1.89 12 Annaly 10.33 -.11 40 AnteroRes 18.97 +.04 15 Anthem 230.87 -1.44 10 Anworth 4.82 +.02 27 Apache 42.52 +.21 ... ApolloInv 5.58 -.01 29 AppHReit n 18.25 -.12 22 Apple Inc 186.44 -1.71 17 ApldMatl 54.09 -1.17 12 ApldOptoel 32.40 +.21 25 AquaAm 33.65 -.60 dd AralezPh .46 -.04 19 Aramark 38.15 +.15 21 ArcBest 46.95 -.65 ... ArcadB rsn 11.09 +1.93 9 ArcelorM rs 35.74 -.56 18 ArchDan 44.41 -.01 dd Arconic 17.98 -.34 19 ArcosDor 7.40 -.35 8 Ar esCap 16.54 -.03 15 AresMgmt 22.15 -.40 50 AristaNetw 249.55 -3.97 dd ArrayBio 15.36 -.41 11 ArrowEl 75.74 +.08 dd AscenaRtl 2.85 +.26 42 Ashland 75.47 +.77 9 AstraZen s 36.24 -.18 58 AtHomGr n 35.79 +.10 16 ATMOS 86.56 -.90 dd AuriniaPh 6.28 +.05 dd Autodesk 136.16 +2.05 34 AutoData 127.07 +.39 27 AveryD 106.34 -1.85 15 AvisBudg 43.04 -.36 29 Avista 52.34 -.06 19 Avon 1.90 -.04 ... Axalta 31.30 +.0 1 cc AxonEntpr 54.54 -2.45 ... AytuBioSc n .41 +.01 ... Azul n 22.82 -1.43 8 B&G Foods 26.80 +.25 69 B2gold g 2.74 -.10 17 BB&T Cp 55.49 +.49 ... BCE g 42.12 -.07 cc BGC Ptrs 12.05 -.08 ... BHPBil plc 46.26 -.33 25 BP PLC 46.79 +.39 4 BP Pru 25.40 -.05 dd B&W Ent n 2.84 ... 10 Baidu 271.92 -.34 cc BakHuGE n 36.07 +.39 42 Balchem 91.64 -.36 19 BallCorp s 37.74 -.62 dd BallardPw 3.15 -.01 18 BkofAm 31.22 +.10 ... BkMont g 78.60 -.35 14 BkNYMel 56.89 -.41P/E Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 NM DJFMA 2,560 2,660 2,760 S&P 500Close: 2,711.45 Change: -18.68 (-0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,960 7,220 7,480 Nasdaq compositeClose: 7,351.63 Change: -59.69 (-0.8%) 10 DAYSAdvanced 1036 Declined 1819 New Highs 65 New Lows 95 Vol. (in mil.) 3,258 Pvs. Volume 2,939 2,087 2,050 1332 1505 95 62 NYSE NASDDOW 24809.55 24629.39 24706.41 -193.00 -0.78% s t s -0.05% DOW Trans. 10642.19 10585.12 10615.67 -47.49 -0.45% s s s +0.03% DOW Util. 684.75 676.79 680.17 -6.42 -0.94% t t s -5.97% NYSE Comp. 12727.29 12668.75 12704.63 -67.41 -0.53% s t s -0.81% NASDAQ 7363.52 7320.97 7351.63 -59.69 -0.81% s s s +6.49% S&P 500 2718.59 2701.91 2711.45 -18.68 -0.68% s s s +1.42% S&P 400 1935.13 1923.37 1930.67 -4.56 -0.24% s s s +1.58% Russell 2000 1603.16 1592.10 1600.34 ... ...% s s s +4.22% Toronto TSX 16132.13 16053.30 16097.81 +12.20 +0.08% s s s -0.69%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 3.07 percent on Tuesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.90 1.91 -0.01 .91 6-month T-bill 2.08 2.08 ... 1.03 52-wk T-bill 2.27 2.26 +0.01 1.10 2-year T-note 2.58 2.55 +0.03 1.30 5-year T-note 2.92 2.85 +0.07 1.86 7-year T-note 3.04 2.96 +0.08 2.14 10-year T-note 3.07 3.00 +0.07 2.35 30-year T-bond 3.20 3.13 +0.07 3.01 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 1.99 +0.01 1.60 Barclays USAggregate 3.34 3.33 +0.01 2.56 Barclays US Corp 3.98 3.97 +0.01 3.25 Barclays US High Yield 6.26 6.27 -0.01 5.63 Moodys AAA Corp Idx 3.99 3.99 ... 3.86 10-Yr. TIPS .90 0.85 +0.05 .50Commodities U.S. crude oil prices rose 0.5 percent, and natural gas prices fell slightly. Gold and silver prices fell more than 2 percent each.Crude Oil (bbl) 71.31 70.96 +0.49 +18.0 Ethanol (gal) 1.49 1.48 +0.88 +12.2 Heating Oil (gal) 2.25 2.25 -0.03 +8.4 Natural Gas (mm btu) 2.84 2.84 -0.21 -4.0 Unleaded Gas (gal) 2.20 2.20 +0.21 +22.5 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1288.90 1316.50 -2.10 -1.3 Silver (oz) 16.19 16.57 -2.27 -5.1 Platinum (oz) 897.20 914.90 -1.93 -4.0 Copper (lb) 3.04 3.08 -1.17 -7.2 Palladium (oz) 985.40 997.90 -1.25 -8.2 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.03 1.05 -1.58 -16.3 Coffee (lb) 1.13 1.14 -0.66 -10.5 Corn (bu) 4.02 3.88 +1.48 +14.7 Cotton (lb) 0.84 0.84 +0.07 +6.5 Lumber (1,000 bd ft) 613.70 651.00 -5.73 +37.0 Orange Juice (lb) 1.70 1.71 -0.85 +24.9 Soybeans (bu) 10.19 10.14 +0.10 +7.0 Wheat (bu) 4.93 4.79 +0.47 +15.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3507 -.0060 -.44% 1.2895 Canadian Dollar 1.2868 +.0068 +.53% 1.3647 USD per Euro 1.1847 -.0097 -.82% 1.0978 Japanese Yen 110.38 +.72 +.65% 113.68 Mexican Peso 19.7161 +.1466 +.74% 18.6798 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5923 -.0010 -.36% 3.6052 Norwegian Krone 8.1090 -.0013 -1.05% 8.5428 South African Rand 12.5786 -.0017 -2.14% 13.1809 Swedish K rona 8.6753 -.0006 -.52% 8.8260 Swiss Franc 1.0022 -.0021 -.21% .9962 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3385 +.0102 +.76% 1.3486 Chinese Yuan 6.3769 +.0376 +.59% 6.8975 Hong Kong Dollar 7.8499 +.0003 +.00% 7.7893 Indian Rupee 68.213 +.554 +.81% 64.065 Singapore Dollar 1.3456 +.0101 +.75% 1.3975 South Korean Won 1082.13 +11.70 +1.08% 1116.73 Taiwan Dollar 29.95 +.13 +.43% 30.14 ASIA/PACIFICForeign Exchange The dollar rose against the British pound, the euro and Japanese yen. The dollar also rose against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO 21 RockColl 135.20 +.01 33 Rogers 117.19 -1.55 cc Roku n 34.08 -1.22 30 Roper 278.47 -.17 23 RossStrs s 82.77 +.11 29 Rowan 16.53 +.43 ... RoyalBk g 78.59 -.24 14 RylCarb 106.62 -.51 cc RoyDShllB 75.52 +.59 cc RoyDShllA 72.65 +.51 17 Ryder 68.33 +.03 S-T-U 19 S&T Bcp 43.87 +.20 8 SCANA 34.68 -.26 28 SLGreen 96.48 -2.48 16 SLM Cp 11.54 +.01 dd SM Energy 25.19 +.36 4 SORL 5.60 +.36 17 SRC Eng 12.02 +.06 31 SS&C Tch s 48.56 +.14 22 SabnR 47.35 ... 17 SabraHltc 19.94 -.10 28 SabreCorp 23.99 +.39 36 Saia Inc 74.85 -2.05 55 StJoe 18.05 +.10 cc Salesforce 128.13 +.44 10 SallyBty 15.47 -.11 15 SJuanB 6.98 -.05 dd SanchezEn 3.87 -.02 dd SangTher 15.05 -.65 ... Sanofi 38.15 -.38 6 SantCUSA 19.78 +.26 45 Schlmbrg 71.60 ... 33 Schwab 58.82 -.11 ... ScorpioTk 2.81 -.04 1 SeadrillLtd .36 +.04 15 SeagateT 57.77 +.70 22 SealAir 43.44 -.48 dd SearsHldgs 3.50 -.15 14 Seaspan 9.04 -.02 dd SeaWorld 16.20 +.08 19 SempraEn 105.24 -1.27 11 SenHous 16.08 -.26 dd ServcNow 173.42 -.31 21 ShellMidst 23.63 +.02 29 Sherwin 379.65 -4.93 12 ShipFin 14.45 ... 21 SimonProp 15 4.65 -3.37 38 SiriusXM 6.87 +.02 15 Skechers s 29.46 +.53 21 SkywksSol 97.89 -1.13 22 SmartFn rs 23.81 -.16 15 Smucker 110.99 -.59 ... SnapInc A n 10.65 -.33 15 SnapOn 149.54 -.06 31 SodaStrm 87.52 +.31 12 SolarCap 21.40 +.17 26 SonocoP 51.11 -.41 ... SonyCp 47.51 -.83 dd Sophiris 3.52 +.43 56 SorrentoTh 7.30 -.20 q SourcC 40.51 +.04 28 SoJerInd s 32.53 +.08 49 SouthnCo 44.21 -.34 9 SwstAirl 51.70 .50 5 SwstnEngy 4.49 +.07 14 SpectrmB 74.00 -1.17 13 SpiritRltC 8.28 -.11 dd Spotify n 158.71 -1.26 3 Sprint 5.13 -.01 23 Sprouts 22.02 -.12 ... Square n 54.65 +.37 20 StanBlkDk 142.18 -1.28 15 StarGas 9.73 +.02 ... StarsGp g 35.75 -.70 26 Starbucks s 56.64 -.49 17 StateStr 101.21 -1.10 20 StlDynam 49.45 +.89 dd SteinMart s 3.69 +.51 15 SterlingBc 24.40 +.10 21 StoreCap 25.52 -.28 29 Stryker 168.2 2 -.93 33 SubPpne 22.96 -.11 93 SunCmts 92.47 -.77 41 SunHydrl 48.47 +.15 ... Suncor g 40.85 -.30 dd SunPower 9.20 +.34 10 Sunrun n 10.85 -.04 19 SunstnHtl 16.19 -.26 14 SunTrst 69.28 +.35 dd SupEnrgy 11.60 +.31 20 SupGpCos s 22.87 -.33 ... Switch n 13.16 -2.31 11 Symantec 22.33 +.93 12 Synchrony 34.21 +.27 dd SynrgyPh 1.78 -.07 19 SynovusFn 53.93 +.33 25 Sysco 62.95 +.05 22 T-MobileUS 56.37 -.09 cc TAL Educ s 40.72 +.10 8 TC PpLn 25.72 -.23 35 TD Ameritr 60.71 -.29 21 TJX 85.59 +.67 ... TPG Pace n 10.62 +.12 ... TahoeRes 4.91 ... 70 TakeTwo 113.47 -.93 dd TandmD rs 11.89 +.75 10 TangerFac 20.04 -.38 28 Tapestry 45.24 -.46 ... TargaRes 48.71 -.14 14 Target 73.08 +.80 18 Taubmn 52.78 -.46 21 TechData h 80.72 -.76 18 Technip 31.97 +.23 6 Tegna 10.73 +.08 ... Teladoc n 49.05 +.55 14 TempurSly 49.84 +.63 7 Tenneco 46.89 +.29 23 Teradata 38.00 +.01 27 Teradyn 35.87 -.77 10 TerraNitro 83.96 ... dd Tesla Inc 284.18 -7.79 27 TexInst 109.21 -1.43 27 TexRdhse 59.51 -.01 dd Textainer 17.00 +.25 42 Textron 65.39 -.14 dd TherapMD 5.97 +.03 26 ThermoFis 209.08 -8.33 52 3D Sys 12.89 +.67 30 3M Co 202.41 -3.35 34 Tiffany 101.88 -1.11 16 TimeWarn 94.42 +.04 19 Timken 48.55 +.65 13 TollBros 40.89 -1.9 0 7 Torchmark 84.89 +.14 ... TorDBk gs 58.61 -.01 ... Total SA 63.87 -.37 22 TotalSys 86.29 -.40 ... Toyota 136.22 -1.92 21 TractSupp 70.86 -.35 ... TradDsk A n80.22 +5.30 dd TransEntx 2.67 +.25 dd Transocn 13.39 +.04 17 Travelers 129.86 -.14 13 TriPointe 15.95 -1.03 q TriContl 27.12 -.09 ... TriCntl pf 50.21 ... 35 TriNetGrp 52.85 +.22 8 Trinity 35.31 +.44 cc TripAdvis 48.37 -.30 15 TrueBlue 24.85 + .3 0 16 TrstNY 8.60 ... dd Tuppwre 43.95 +.01 ... TurtleBc rs 17.82 +2.67 18 21stCFoxA 37.87 +.11 16 21stCFoxB 37.35 +.06 ... Twilio n 53.13 +.61 dd Twitter 32.75 -.64 6 TwoHrbI rs 15.54 -.06 dd 2U 93.42 +.66 13 Tyson 67.28 -.34 22 UDR 35.28 -.80 11 UGI Corp 49.41 -.58 23 US FdsHl n 34.96 +.89 42 US Silica 32.65 +.30 7 UltraClean 17.80 -.37 ... UltPetro n 2.05 +.21 33 UndrArm s 18.88 +.44 ... UnAr C wi 17.13 +.4 7 24 UniFirst 173.30 +1.95 ... UnilevNV 56.15 -.62 10 UnionPac 140.29 -.42 12 Unit 22.28 +.06 10 UtdContl 68.03 +1.39 19 UPS B 115.61 -.73 9 UtdRentals 165.55 -.01 14 US Bancrp 51.12 -.06 21 USSteel 35.86 -.44 22 UtdTech 124.55 -.43 22 UtdhlthGp 239.50 -3.40 77 UnitGrp 19.96 -.27 36 UnvslCp 46.95 +.30 2 UnumGrp 38.11 +.23 dd UraniumEn 1.53 -.09 24 UrbanOut 40.80 +.16 V-W-X-Y-Z 41 VF Corp 78.58 +1.00 ... VICI Pr n 19.35 +.05 6 ValeantPh 21.56 +.75 31 ValeroE 115.90 +.03 22 VlyNBcp 12.85 +.05 q VangDivAp 101.28 -.56 27 Vectren 69.52 -.34 15 Ventas 52.26 -.90 cc Vereit 6.99 -.08 17 VeriFone 22.85 ... 33 Verisign 126.66 +.01 7 VerizonCm 47.79 -.70 6 ViacomB 28.29 -.45 25 ViadCorp 50.35 +.45 29 Viavi 9.94 +.02 16 VirtuFin n 30.65 +.85 44 Visa s 131.10 -.11 dd VishayInt 21.65 +.55 ... VistraEn n 23.14 +.04 71 VMware 141.10 -.15 dd VoceraCm 24.52 +.18 ... Vodafone 27.04 -1.33 19 VoyaFincl 53.19 +.57 27 VulcanM 127.34 +.50 14 W&T Off 7.85 -.08 33 WD 40 132.95 +.95 20 WEC Engy 61.32 -.50 18 WP Carey 64.75 -.64 dd WPX Engy 18.18 -.14 19 WalMart 84.52 +.13 14 WalgBoots 64.61 -.49 18 WashPrGp 6.77 -.16 27 WREIT 28.07 -.48 18 WsteMInc 82.18 -.45 29 Waters 190.00 -6.96 dd WeathfIntl 3.45 ... 22 WebsterFn 64.14 +.58 73 WtWatch 80.18 +1.42 9 WeinRlt 27.09 -.30 12 WellsFargo 54.75 +.27 13 Welltower 54.84 -.67 18 Wendys Co 16.53 +.26 24 WestarEn 53.90 -.29 q WAstInfSc 11.34 -.08 9 WDigital 82.98 +1.86 11 WstnUnion 20.03 +.28 ... WestpacBk 22.40 -.18 18 WestRck 60.86 -.35 32 Weyerhsr 35.96 -.43 33 Whrlpl 157.26 -.39 dd WhitngPet rs 49.00 +1.19 ... WildhRs n 25.17 +.3 9 10 WmsCos 27.26 +.01 44 WillmsPtrs 37.59 -.81 14 WmsSon 48.15 -.48 dd Windstm rs 1.41 ... q WT MCD s 34.82 -.10 27 Woodward 73.69 +.18 10 WorldFuel 22.74 -.20 84 WldW Ent 43.65 +.08 cc Worldpay 81.70 +.76 13 Worthgtn 45.94 +.52 53 Wynn 190.92 -.71 dd XL Grp 55.22 +.23 42 XPO Logis 106.67 -1.40 19 XcelEngy 44.55 -.46 36 Xerox rs 28.51 -.36 36 Xilinx 70.42 -1.02 dd YRC Wwde 10.36 -.26 dd Yamana g 2 .82 -.10 85 Yandex 33.90 -.96 25 Yelp 43.30 +1.30 31 YorkWater 30.95 -.45 30 YumBrnds 83.34 +.10 ... Yum China 37.06 -.32 ... ZTO Exp n 17.32 +.13 16 Zagg 15.25 -.05 cc ZayoGrp 33.50 -.19 dd Zendesk 54.89 -.11 ... ZillowC n 52.10 -2.55 15 ZimmerBio 113.19 -2.01 18 ZionsBcp 57.83 +.22 38 Zoetis 83.02 -1.04 ... ZosanoP rs 4.72 +.21 68 Zynga 4.07 +.07 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 24,706.41 -193.00 NASDAQ 7,351.63 -59.69 S&P 500 2,711.45 -18.68 10-YR T-NOTE 3.07% +.07 30-YR T-BOND 3.20% +.07 CRUDE OIL $71.31 +.35 GOLD $1,288.90 -27.60 EURO $1.1847 -.0097q q q q q q p p p p p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 37

The Sun /Wednesday, May 16, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I recently heard about a new treatment for erectile dysfunction using shockwave therapy. Has there been enough research to know if it works? Can you comment on this and any other treatments besides pills? „ D.P. ANSWER: Male erectile function relies on multiple systems. First, the man must have interest and be stimulated. Second, there must be appropriate hormonal support (testosterone is the main issue). Third, the nerve impulse from the brain to the penis must be sent and received. Fourth, the blood ow into and out of the penis needs to be adjusted so that it lls with blood. Finally, the heart and circulatory system need to be strong enough to increase the blood ow to the penis. Serious disturbances at any of these levels can cause erectile dysfunction. Pills like Viagra work only on the fourth possibility, at the level of blood vessel control. The letters I receive suggest that the other possibilities often are ignored by doctors. Shockwave therapy, which is commonly used for kidney stones, is an experimental treatment for ED. It is thought to work by improving blood ow inside the penis. Unfortunately, a trial published in March 2018 failed to show benet of this procedure. Shockwave therapy is not recommended for treatment of ED at this time, outside of further clinical trials. DEAR DR. ROACH: I am a 62-year-old male. My aortic valve was replaced with a CarpentierEdwards bovine tissue valve, and my ascending aorta was replaced in 2005. My question is about competitive powerlifting. I compete in the bench press. I lift and train with between 50 percent and 100 percent of my max lift three to four times a week. How high does blood pressure go when lifting to the max on the bench press? Does it reach dangerous levels? Is the risk of damaging the valve slight, moderate or severe? Is there a risk of developing a second aneurysm? I want to compete, and I'm willing to accept some risks. What are your thoughts? „ S.M.R. ANSWER: Maintaining an active lifestyle can help prevent many diseases, and it's useful as treatment for many more. The side eects generally are small. However, there are some exceptions, and this is one of them. In powerlifting, many parts of the body are pushed to their physiological limits. In a maximum lift, part of the pressure of the weight is transmitted throughout the chest, which forces the heart to increase its pressure in order to continue blood ow. Measurements of elite-level lifters show that blood pressure can reach or exceed 300 mmHg (!) during a maximal lift. It is not uncommon to see bleeding from the nose or another body part as blood vessels burst under the pressure. Powerlifters are at increased risk for some kinds of heart damage and stroke during these lifts, but the risk for young, healthy lifters is not large, and bad outcomes are rare. In your case, you have two potential weaknesses. The rst is the prosthetic aortic valve, but the Carpentier-Edwards valve in particular has a reputation for strength. It is unlikely you would damage the valve. It's the abdominal aneurysm that concerns me. Although the diseased part of the aorta has been replaced with a very strong graft, the attachment „ where the graft is sewn onto your blood vessels „ is a point of weakness. Also, it is possible that you have weaknesses in other blood vessels. I can't recommend powerlifting for you, competitive or not, as I think the risk is too great.DEAR ABBY: Due to some unfortunate family circumstances, I was devastated to discover that nearly all of my boxes of cherished recipes had been destroyed. I'm now starting over from scratch to collect special recipes I can pass down to my children. Most of my family members have died, so they can no longer be a resource for the traditional dishes I grew up with. I saw a post online a while back about a cookbooklet set you were oering. Is it still available, and how much does it cost? „ Lorie In Encino, Calif. DEAR LORIE: Having been a compulsive recipe collector for many years, I can imagine how frustrating it was to discover your recipes were gone. I hope my recipe booklets will start you on your way to rebuilding your collection. Many readers have written to tell me that my recipes are great for entertaining and actually save calories when they are divided among a greater number of guests. The Raw Apple Cake serves 16. Think of the ber! My cookbooklet set contains more than 100 tasty recipes for soups, salads, appetizers, main courses and desserts that can be used when friends and family get together to celebrate holidays and special occasions. Once you start reviewing "Cookbooklet II," you will see that a sweet tooth runs in my family. The cookbooklets are sold as a set and can be ordered by sending your name and address, plus check or money order for $14 (U.S. funds) to: Dear Abby „ Cookbooklet Set, P.O. Box 447, Mount Morris, IL 61054-0447. I hope you will enjoy all the recipes because dinner guests, family members „ as well as other readers „ have raved about them. They have even been used as the basis for Dear Abby-themed dinner parties. (The place cards were decorated with hearts and owers, and the centerpiece was a "bouquet" of envelopes addressed to me.) Dear Heloise: I enj oy reading your column in the Houston Chronicle. I eat APPLES daily, and I'm aware that pesticides are necessary to make a beautiful, delicious apple. So, to clean my apple, I use a small amount of dishwashing detergent, scrub the apple using my hands and rinse carefully under owing water from my faucet. Is this the best way to clean the apple skin? „ E.W.S., Willis, Texas Yes, as long as you wash the apple thoroughly and rise well. Dry with a clean paper towel. „ Heloise Dear Heloise: What would happen if I put something metal in my microwave? Is it dangerous? „ Earl K., Twin Falls, Idaho Earl, your best bet is to never place metal in a microwave. Thin pieces of metal, such as aluminum, pose a serious threat of re. It's best to stay with materials that won't cause a re and are deemed safe for microwave use. „ HeloiseShockwave therapy for ED is not living up to its own hype Search begins for recipes to replace lost heirlooms Make sure to clean applesHints from Heloise Dr. Roach Dear Abby

PAGE 38

Page 6 www.yoursun.com The Sun / Wednesday, May 16, 2018 ARIES (March 21-April 19). The shortcut will be obvious „ someone will point to it with a shiny sign. The long and viable path wont be obvious, but if youre internally quiet, then youll probably sense it. Youll have to clear some brush to get started. TAURUS (April 20-May 20). In your mind, its not enough for you to just show up. You want to show up and know that they feel you there. You want to show up in such a way as to make sure that people will miss you when you dont. GEMINI (May 21-June 21). Eciency is partly about good planning and mostly about dealing well with people. When people feel part of the team, theyll place a high priority on what needs to be accomplished for the win. CANCER (June 22-July 22). You have someone powerful on your side, rooting for you to do whatever it takes for maximum vitality „ and that someone is you. All success will spring from taking excellent care of yourself. LEO (July 23-Aug. 22). Should you knock yourself out to try and win over the very skeptical powers that be, or should you run the other direction from whats clearly a no-win situation? Choose the action that will make you feel the best about yourself. VIRGO (Aug. 23-Sept. 22). The magic and momentum will begin when your goals match up nicely with the goals of another. If this isnt happening, its not you; its the situation. Keep moving and looking for a match. LIBRA (Sept. 23-Oct. 23). Your sensitivity to diet is turned up today, and youll be more aected than usual by the foods you eat. Make a plan and stick to it no matter what. This will bring you peace and optimum results. SCORPIO (Oct. 24-Nov. 21). Being able to control your state of mind will be huge. To determine the state that would be most suited to the job and then have the selfmastery to move your head there... well, that guarantees success today. SAGITTARIUS (Nov. 22-Dec. 21). The least powerful people are the ones who believe they are small. Theyll show this by being nasty to underlings. Truly important people treat everyone with respect. CAPRICORN (Dec. 22-Jan. 19). The situation youre in today is not a zero-sum game. People need what youre oering just as much as they need what others are oering. Youre in direct competition with no one. AQUARIUS (Jan. 20-Feb. 18). There will be those who look at everything as a youŽ problem or a meŽ problem. Those are the hardest ones to deal with. If you can create a team mentality, then everything will turn into we,Ž and youll all get a lot accomplished. PISCES (Feb. 19-March 20). People dont want to be told what to do. They dont even want to be told what other people did to create success. People just want acknowledgement today. Thats all. TODAYS BIRTHDAY (May 16). Much of your story is outside of your control, but when you take charge of what you can, youll create an improved and truly customized future for yourself. Three key allies will help you. Recognize whos on your side and whos not. Mostly this is about feeling supported. June and September bring easy money. Pisces and Virgo adore you. Your lucky numbers are: 7, 40, 33, 8 and 45. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 39

The Sun /Wednesday, May 16, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 40

Page 8 www.yoursun.com The Sun / Wednesday, May 16, 2018 FROM PAGE ONEBAY CITY, Mich. (AP) „ A Michigan boy found a way to make his mark on the occasion of his mothers marriage proposal. Allyssa Anter said yesŽ Saturday to the question popped by her boyfriend, Kevin Przytula. Video shows the bride-to-be and man on bended knee are blissfully unaware that right next to them, 3-year-old Owen Anter had dropped his pants to urinate in front of Bay Citys Ring of Friendship sculpture. They were alerted to the pint-sized proposal crasher by the giggling videographer, Przytulas 11-year-old daughter, Kayleigh. Allyssa Anter says her son stole the show,Ž and acknowledges his potty training is a work in progress. The video was shared Monday by WNEM-TV and The Bay City Times.ODD NEWS Marriage proposal upstaged by 3-year-olds call of nature ALMANACToday is Wednesday, May16 the 136th day of 2018. There are 229 days left in the year. Today in historyOn May 16, 1868 at the U.S. Senate impeachment trial of President Andrew Johnson, 35out of 54 senators voted to find Johnson guilty of high crimes and misdemeanorsŽ over his attempted dismissal of Secretary of War Edwin M. Stanton, falling one vote short of the two-thirds majority needed to convict; the trial ended 10 days later after two other articles of impeachment went down to defeat as well. On this dateIn 1532 Spanish conquistador Francisco Pizarro and a small band of soldiers landed on the northwestern coast of Peru. In 1703 (Old Style calendar), the Russian city of SaintPetersburg was founded by Peter the Great. In 1920 Joan of Arc was canonized by Pope Benedict XV. In 1939 the federal government began its first food stamp program in Rochester, New York. In 1966 China launched the Cultural Revolution, a radical as well as deadly reform movement aimed at purging the country of counter-revolutionaries.Ž In 1988 the U.S. Supreme Court, in California v. Greenwood, ruled that police could search discarded garbage without a search warrant. Surgeon General C. Everett Koop released a report declaring nicotine was addictive in ways similar to heroin and cocaine. In 1991 Queen Elizabeth II became the first British monarch to address the United States Congress as she lauded U.S.-British cooperation in the Persian Gulf War. Todays birthdaysJazz musician Billy Cobham is 74. Actor Danny Trejo is 74. Actor Bill Smitrovich is 71. Actor Pierce Brosnan is 65. Actress Debra Winger is 63. Actress Mare Winningham is 59. Rock musician Boyd Tinsley (The Dave Matthews Band) is 54. Rock musician Krist Novoselic is 53. Singer Janet Jackson is 52. Actor Brian F. OByrne is 51. Rhythmand-blues singer Ralph Tresvant (New Edition) is 50. Actor David Boreanaz is 49. Musician Simon Katz is 47. Actor Sean Carrigan is 44. Actress Lynn Collins is 41. Actress Melanie Lynskey is 41. Actor Jim Sturgess is 40. Actor Joseph Morgan is 37. Actress Megan Fox is 32. Actor Jacob Zachar is 32. Actor Thomas Brodie-Sangster is 28. Actor Marc John Jefferies is 28. Actor Miles Heizer is 24. Bible verseAnd if thine eye offend thee, pluck it out: it is better for thee to enter into the kingdom of God with one eye, than having two eyes to be cast into hell fire.Ž „ Mark9:47 Jesus gives us an idea of the awfulness of Hell. He came to save us from that place. Will you accept Jesus as your Savior? He loves you. are more likely than those age 40 and older to say they feel unprepared to take on that role, 53 percent to 37 percent. Still, most say they expect to share caregiving responsibilities rather than take them on alone. Among all young adults, less than half say theyve done any planning for the potential care of an older relative.LACKING CONFIDENCE IN GOVERNMENTMost young adults have little con“dence that government safetynet programs will be there for them as they get older, and theyre not too sure about their own “nancial situation, either. Only 16 percent of younger adults are very con“dent that theyll have the “nancial resources to deal with their own care needs when they get older. At the same time, only about 1 in 10 expect Social Security, Medicare or Medicaid to provide at least the same level of bene“ts when they need them, and majorities say they have little to no con“dence in that being the case. Although about 7 in 10 Americans will need some type of long-term care as they get older, just 22 percent of young adults think its very likely that theyll need those types of services themselves someday. And those under age 40 are more likely than older adults to underestimate the percentage of Americans age 65 and older who will need care, 64 percent to 54 percent. The long-term care poll was conducted March 13 to April 5 by NORC, with funding from the SCAN Foundation. It involved interviews in English and Spanish with 1,945 adults, including 423 adults under 40 and 1,522 adults age 40 and older. Interviews were conducted online or by phone among members of NORCs probabilitybased AmeriSpeak panel, which is designed to be representative of the U.S. population. The margin of error for all adults is plus or minus 3.3 percentage points and the margin of error for adults under 40 is plus or minus 6.7 percentage points. „„„ Online: longtermcarepoll.orgCAREFROM PAGE 1 the international accord, livid at Trump over his withdrawal, have yet to commit to that effort. To the contrary, Britain, France and Germany are working to salvage it. Their top diplomats met Tuesday in Brussels with Iranian Foreign Minister Mohammad Javad Zarif in a bid to keep Iran from bailing. Whether the deal can survive without the U.S. depends on whether Tehran continues to receive suf“cient economic bene“ts by way of business with the Europeans. Not only is Trump re-imposing sanctions on Iran, but hes also threatening to take the dramatic step of punishing European businesses that dont wind down their dealing there. That has left the Europeans in the undesirable position of having to decide whether to call his bluff. The new sanctions on central bank of“cials appear designed to strengthen Trumps hand, creating another avenue by which anyone doing business in Iran could risk being cut off from New York, the beating heart of the global “nancial system. Trump can use this in his arguments with Europe to deter business with Iran,Ž said Behnam Ben Taleblu, an Iran sanctions expert at the hawkish Foundation for Defense of Democracies. All of this is another arrow in the quiver.Ž There was no immediate comment Tuesday night from Iranian of“cials. The sanctions were expected to be followed by additional U.S actions in coming weeks, as the Trump administration works to dismantle the main banking conduits exploited by Iran and its Revolutionary Guards to convert Iranian rials into euros or dollars. Those Western hard currenciesŽ can be used to fund extremist elements, such as in Lebanon and Syria. Seif, a career banker, became the head of Irans Central Bank in 2013 under President Hassan Rouhani, who shepherded the nuclear deal. Seif frequently visits Washington to attend meetings of the International Monetary Fund. He has helped guide Irans economy through the web of previous sanctions placed on that country. In the aftermath of the 2015 international accord, in which nuclear sanctions on Iran were lifted, Seif was a prominent voice complaining that Iran was still being kept out of the global “nancial system and not receiving the economic bene“ts it was promised in exchange for curtailing its nuclear program.IRANFROM PAGE 1contraception and prostitution. They bring us even closer to the girl and the writer Anne Frank,Ž Ronald Leopold, executive director of the Anne Frank House museum, said Tuesday. Experts on Annes multimillion-selling diary said the newly discovered text, when studied with the rest of her journal, reveals more about her development as a writer than it does about her interest in sex. Anne wrote candidly in other parts of her diary about her burgeoning sexuality, her anatomy and her impending period. Those passages were censored by her father before the diary was “rst published in 1947 but became available in more recent unabridged editions. Leopold said the newly deciphered material provides an early example of how Anne creates a “ctional situation that makes it easier for her to address the sensitive topics that she writes about.Ž In her diary, for example, she addressed entries to a “ctional friend named Kitty. The institutions involved in the latest research said that because of copyright issues, it is unclear whether the passages will be incorporated into new editions. The deciphering was done by researchers from the Anne Frank museum, the Institute for War, Holocaust and Genocide Studies and the Huygens Institute of Netherlands History. They photographed the pages, backlit by a ”ash, and then used image-processing software to decipher the words, which were hard to read because they were jumbled up with the writing on the reverse sides of the pages. In the passage on sex, Anne described how a young woman gets her period around age 14, saying that it is a sign that she is ripe to have relations with a man but one doesnt do that of course before one is married.Ž On prostitution, she wrote: All men, if they are normal, go with women, women like that accost them on the street and then they go together. In Paris they have big houses for that. Papa has been there.Ž One of her jokes was this: Do you know why the German Wehrmacht girls are in Holland? As mattresses for the soldiers.Ž She also related this joke: A man had a very ugly wife and he didnt want to have relations with her. One evening he came home and then he saw his friend in bed with his wife, then the man said: He gets to and I have to!!!ŽDIARYFROM PAGE 12007. The protests were led by Hamas, but fueled by the growing despair among Gazas 2 million people who face worsening poverty, unemployment, 22-houra-day power cuts and sweeping bans on travel and trade. The protests were also driven by anger over the relocation Monday of the U.S. Embassy in Israel from Tel Aviv to contested Jerusalem. Palestinians seek Israeli-annexed east Jerusalem as a future capital. Even before the latest round of bloodshed, Gazas health system of 13 public hospitals and 14 clinics run by NGOs had buckled under persistent blockade-linked shortages of medicines and surgical supplies. At Shifa Hospital in Gaza City, the main health facility in the strip, these woes were magni“ed this week. Anticipating a major in”ux of casualties ahead of Mondays mass march, Shifa had set up an outdoor triage station under a green and blue tarp in the hospital courtyard, setting up 30 beds and stretchers there. Throughout the day Monday, Shifa received about 500 injured people, more than 90 percent with gunshot wounds, said hospital director Ayman Sahbani. Of those, 192 needed surgery, including 120 who needed orthopedic surgery, he said. By mid-afternoon Tuesday, overwhelmed surgeons working in 12 operating theaters had only performed 40 orthopedic operations, with 80 others still waiting their turn. In the orthopedics department, nerves were frayed Tuesday as relatives worried about wounded family members amid fears their conditions might deteriorate.TOLLFROM PAGE 1Tuesdays primary elections will begin to settle swing state Pennsylvanias chaotic congressional landscape after a court “ght ended with redrawn districts just three months ago. Pennsylvania primary voters will also decide the fate of President Donald Trumps pick for U.S. Senate. Idaho voters are set to pick their Republican gubernatorial nominee, while heavily Republican Nebraska and Democraticleaning Oregon are also holding primaries Tuesday. A look at some of the key races: PENNSYLVANIA SCRAMBLE Republicans outnumber Democrats in Pennsylvanias House delegation, though a new congressional map is making the state a focal point of Democrats effort to reclaim House control in November. Eighty-four candidates are running in 18 House districts in light of new court-ordered redrawn congressional district maps in February. Thats more than any time since 1984, when Pennsylvania had 23 seats in the House. Five of Pennsylvanias 13 GOP House members have quit or are not running again, helping create seven House vacancies, the most in Pennsylvania since 1976. Moderate Charlie Dent is abandoning Pennsylvanias new 7th District, where Hillary Clinton received more votes than Trump, who carried Pennsylvania. Six Democrats are running in this district, which reuni“ed Democraticleaning cities in the east and cut out some of Republican-leaning central Pennsylvania. Ten Democrats are running in suburban Philadelphias 5th District, where Rep. Patrick Meehan resigned last month amid allegations he sexually harassed a former employee and where Clinton also beat Trump. BARLETTA, TRUMPS PICK FOR SENATE Rep. Lou Barletta is hoping Trumps recent run of successful election suggestions continues in the Pennsylvania Republican Senate primary. Barletta is heavily favored over state Rep. Jim Christiana to become the Republican challenger for Democratic Sen. Bob Casey, who is seeking a third term in November. Barletta was a Trump supporter before the 2016 presidential nomination was settled. The loyalty won Barletta Trumps early support in the Senate race, as well as recorded telephone calls last weekend featuring the president backing Barletta fully, strongly and proudly.Ž Last week, Trump urged GOP Senate primary voters to support Rep. Jim Renacci in the Ohio Senate and oppose former coal company executive Don Blankenship in West Virginia. Renacci won and Blankenship lost. Ohio, Pennsylvania and West Virginia are all seen as key to the 2018 Senate election landscape as states where Trump won in 2016 and Democratic senators are seeking re-election this year. FIRST FOR NEBRASKA DEMOCRATS Democrats seldom have the luxury of choice in Nebraska, where Republicans have dominated for 80 years. But, for the “rst time, Omahaarea Democrats have options for the states lone urban House district. Tuesdays Democratic primary in Nebraskas 2nd Congressional District, dominated by Omaha and its suburbs, features moderate former Rep. Brad Ashford “ghting for his old seat and Kara Eastman, a childrens nonpro“t administrator, running to Ashfords left. Ashford, a former Republican, served one term in Congress as a Democrat before Republican Don Bacon beat him for re-election in 2016. Ashford, 69, has the endorsement of the Democratic establishment, including the Democratic Congressional Campaign Committee, and is portraying himself as the one who can win in a swingvoting district in November. Eastman, 46, is arguing that Democrats have lost by not offering voters a distinct choice and is campaigning on devoutly Democratic themes such as single-payer government-run health insurance, gun control and reducing climate change. LABRADOR AIMS TO DODGE ANTIWASHINGTON MOOD It was a rough night for Republican members of Congress a week ago. Two lost in Indianas Senate primary, while one fell in the West Virginia Senate primary. North Carolina Rep. Robert Pittenger lost the primary to keep his own seat. Idaho Rep. Raul Labrador hopes the trend ends there. The four-term Republican House member and founding member of the conservative House Republicans Freedom Caucus is one of three GOP candidates for governor in Idaho, a state so heavily Republican that the primary goes a long way to determining the general election. Republican Gov. C.L. ButchŽ Otter is not seeking re-election after three terms. Lt. Gov. Brad Little is seeking the GOP nomination, with Otters endorsement, while Tommy Ahlquist, an emergency room doctor turned developer, hopes his outsider status carries him as it did Indiana businessman Mike Braun in last weeks GOP Senate primary. GOP GOVERNOR PRIMARY IN DEMOCRAT-HEAVY OREGON Ten Republicans are vying for Oregons nomination for governor „ the most in more than a century. The interest among candidates belies the uphill climb for the party in the Democraticleaning state. Of the 10, businessman Sam Carpenter, state Rep. Knute Buehler and retired Navy pilot Greg Wooldridge have emerged as leaders in fundraising and GOP straw polls. However, Democratic Gov. Kate Brown remains the favorite to win in November. Brown became governor in 2015 upon the resignation of Gov. John Kitzhaber following an ethics scandal, and she won a special election in 2016. Oregon is among eight states where Democrats control the governorship and both houses of the state legislature. Voters who identify as Democrats also outnumber their Republican counterparts by more than 9 percentage points.Voters cast ballots in 4 statesBy THOMAS BEAUMONTASSOCIATED PRESS

PAGE 41

Wednesday, May 16, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsGLOVERS WIFE ARRESTEDThe wife of former U.S. Open champion Lucas Glover is facing a domestic violence charge stemming from an altercation with Glover and his mother after he missed the 54-hole cut at The Players Championship. Page 3INDEX | Lottery 2 | Golf 3 | MLB 4 | Scoreboard 5 | Baseball 5 AP FILE PHOTOBillionaire hedge fund manager David Tepper mingles during a grand opening in Toms River, N.J. By STEVE REEDAssociated PressCHARLOTTE, N.C. „ The Carolina Panthers are being sold for an NFL-record $2.2 billion. Hedge fund manager David Tepper has agreed to buy the Panthers from team founder Jerry Richardson, two people familiar with the situation said Tuesday. The people spoke to The Associated Press on condition of anonymity because the team has not yet announced the sale. The purchase is subject to a vote at the NFL owners meeting next week in Atlanta. Richardson announced in December he was selling the team amid an NFL investigation into sexual and racial misconduct in the workplace. That decision came after a report by Sports Illustrated detailing Richardsons alleged misconduct. The leagues investigation into the allegations is still ongoing. The price tag is the most ever paid for an NFL franchise, eclipsing the $1.4 billion the Pegula family paid to purchase the Buffalo Bills in 2014. Ben Navarro, the founder and CEO of Sherman Financial Group, was considered Teppers biggest competitor in the bid to purchase the Panthers. He conceded Tuesday that hed lost the bid. My family and I are grateful to have had the opportunity to be included as a potential buyer of one of the premier assets in all of the Carolinas „ the Panthers football team,Ž Navarro said in an email to The Associated Press. It would have been a privilege to become the stewards of this iconic franchise to ensure its home remains in the Carolinas where it belongs, to establish a new era of leadership and excellence on and off the field, and to leverage the teams NFL platform to further our quest to help all children gain access to a great education.ŽNFL: PanthersAP sources: Tepper to buy Panthers for record $2.2 billion SEE PANTHERS, 3 AP PHOTOKeith Kinkaid of the United States lies on ice after failing to make a save during the Hockey World Championships group B match between Finland and the United States Tuesday at the Jyske Bank Boxen arena in Herning, Denmark. By KAREL JANICEKAssociated PressHERNING, Denmark „ Finland handed the United States its first defeat at the ice hockey world championship in a 6-2 thumping on Tuesday. Also, defending champion Sweden rallied from a goal down to edge Russia 3-1 in a battle for top spot in Group A in Copenhagen. The Swedes won all seven preliminary round games and will next play Latvia, which earned the last quarterfinal berth by edging Denmark 1-0. The Finns supplanted the U.S. to top Group B in Herning, and will face Switzerland in the quarterfinals on Thursday. The Swiss clinched a quarterfinal spot by beating France 5-1 to finish fourth in Group A in Copenhagen. Canada shut out Germany 3-0 to secure third place in Group B and set up a matchup against Russia. We didnt leave ourselves in a great spot after the group stage but were going to have to play them at some stage,Ž captain Connor McDavid said. The Americans first defeat in seven games dropped them to second in the group and a quarterfinal against the Czech Republic, the third team in Group A. Its not a good feeling losing,Ž U.S. captain Patrick Kane said. It could be good for us to make sure we wont deal with this again and stay positive. Were a good team, weve had a good tournament to this point.Ž (The Czechs) have some talents, it will be a tough game against them.ŽHOCKEY: World ChampionshipsFinland tops US, Canada shuts out Germany at worlds SEE WORLDS, 3 By BRYAN LEVINESports WriterPORT CHARLOTTE „ Same story, different day. The Charlotte Stone Crabs bullpen has been dismal this last week and they once again blew a game, allowing eight runs in the final two innings on the way to a 9-8 loss to the Lakeland Flying Tigers. The bullpen couldnt have been much worse over the six games entering Tuesday night, but they found a way to top it. In the previous six games, the bullpen held a 2-4 record with an 8.18 ERA, 2.14 WHIP, allowing 22 walks to just 16 strikeouts. Theyve also allowed 11 of 12 inherited runners to score over that stretch. Mikey York and J.D. Busfield were the culprits out of the bullpen on Tuesday. York gave up four runs while recording four outs and made the game much closer than it had been when Charlotte led 7-1 entering the eighth inning. Busfield came into the game in the ninth to get the save, but allowed an inherited runner to score and then another four batters came around in a blown save. Charlotte struck for five runs in the third inning thanks to the top of the order. Miles Mastrobuoni, Josh Lowe and Robbie Tenerowicz all hit consecutive singles to set up a bases-loaded situation for Nate Lowe. He delivered with a basesclearing double off the wall in left-center field that was followed by an RBI triple for Peter Maris and an RBI single for Kevin Padlo. Things looked bleak for Charlotte starting pitcher Brock Burke to begin the day when he allowed a triple and a single to the first two batters of the night.SUN PHOTO BY TOM ONEILLNate Lowe hit a bases-clearing double in the third inning to help set the Stone Crabs up with an early 7-1 lead in what would become a 9-8 loss. M i LB: Flying Tigers 9, Stone Crabs 8Bullpen wastes another oneStone Crabs allow eight runs in “ nal two inningsSEE CRABS, 6AP PHOTONBA Deputy Commissioner Mark Tatum, left, congratulates Phoenix Suns forward Josh Jackson during the draft lottery Tuesday in Chicago. By TIM REYNOLDSAssociated PressCHICAGO „ Phoenix general manager Ryan McDonough was on stage moments after the NBA draft lottery ended, talking about the future of the Suns and mentioning how they had the best odds of picking No. 1 overall. And then he stopped to correct himself. We have No. 1,Ž McDonough said. Ive got to adjust to that.Ž Its an adjustment that he and the Suns will happily be making. The worst team in the league this season will pick first in the NBA draft on June 21, after the Suns won the draft lottery on Tuesday night. Its the first time the Suns will have the chance to make the first overall selection. Its great for our franchise,Ž said McDonough, whose club went 21-61 this season and missed the playoffs for an eighth consecutive year. Its something that you say coming into it, you dont have any control over it so youre not going to get nervous. And I was here dying. I could barely breathe. I needed an oxygen tank.Ž The Suns have three great candidates for No. 1, all with ties to either Arizona or new Phoenix coach Igor Kokoskov. Arizona freshman center Deandre Ayton is widely expected to be a strong candidate to go No. 1 overall, and he was at the lottery to watch the Suns win the pick. So was Dukes Marvin Bagley III, an Arizona native. And Kokoskov is particularly familiar with Slovenias Luka Doncic, who will be coming to the NBA from Real Madrid. Kokoskov coached Slovenia „ and Doncic „ to the gold medal at the European championships last summer. We have a small target grouping in mind, but were not going to rule anything out at this point,Ž McDonough said. NBA: Draft LotterySuns win right to pick No. 1 next monthSEE NBA, 6

PAGE 42

By KRISTIE RIEKENAssociated PressHOUSTON „ The Houston Rockets have plenty of things to fix after squandering their coveted home-court advantage in the Western Conference finals. Tops on their list: limiting turnovers, eliminating open 3s and making things tougher on the Golden State Warriors „ particularly Kevin Durant. Kevin Durant and (Stephen) Curry, theyre good. So theyre going to makeŽ shots, Houston coach Mike DAntoni said. Our head cant explode that they go one-on-one and make shots ... you have to be able to absorb some of their greatness; at the same time, dont make the mental errors that we did. That would accumulate for 15, 20 points, and thats the difference in the game.Ž Some almost sounds like the Rockets will have to play almost perfect beat the Warriors. They wouldnt go as far as to say that, but James Harden, who scored 41 in Game 1, did say that at this level the margin for error gets razor thin. Its the (conference) finals,Ž he said. Theres four teams here for a reason. Obviously these four teams have done great things all year. You cant make the same mental mistakes like youre in a regular season.Ž There were plenty of Rockets miscues in Game 1. They coughed up the ball 13 times on Monday and the Warriors outscored the Rockets 18-3 on fast break points en route to a 119-106 victory. Klay Thompson scored 28 points and made 6 of 15 3-point attempts on a night Harden lamented that about 10 of those looks were wide-open. Thompsons performance came on top of Durant scoring 37 points, mostly by knocking down long 2s when he was matched up against smaller defenders. That said, what the Rockets wont do in Game 2 on Wednesday night is change what theyve done all year and what led to them winning a franchise-record 65 games in the regular season to earn the top-seed. We are who we are, and were pretty good at it,Ž DAntoni said. We cant get off who we are. Embrace it. Just be a better (version) of who we are and dont worry if somebody else solves the puzzle a different way ... weve got to play at our strengths.Ž For the defending champion Warriors, they masterfully answered the challenge of opening a playoff series on the road for the first time since 2014. After falling behind by nine points early in front of a raucous Houston crowd, they settled down and led for most of the second half en route to the victory. But playing in a franchise-record fourth straight conference finals, the Warriors know that they cant let up after wrestling homecourt advantage away from the Rockets. That was a big win. Were not going to downplay it,Ž Thompson said. But were not satisfied. We have a golden opportunity tomorrow to take a good lead. You have to have a short memory in the playoffs, because the next game will come at you fast, and it might feel good to win, but its a seven-game series for a reason.Ž Now they believe theyre up for an even bigger test in Game 2, with the Rockets desperate not to head to Oakland in a 0-2 hole. But they insist they wont approach this game any differently than they did the opener. I think the game really came down to staying solid and allowing our talent to shine through,Ž coach Steve Kerr said. We have so many gifted players, that as long as were solid with the ball, we dont make mistakes, defend with intensity, then our talents going to take over.Ž To counteract all of that talent, the Rockets must find a way to get more players involved offensively to provide support for Harden. Chris Paul scored 23 points on Monday, but P.J. Tucker and Trevor Ariza, who combined to average almost 18 points in Houstons first 10 postseason games, managed just nine points combined in Game 1. Part of the struggles came from Ariza getting into foul trouble early, picking up his fifth foul with about 10 minutes left in the third quarter. While the Rockets still expect Durant to get his points, they hope Ariza will be able to stay on the floor more on Wednesday to try and make him work harder for them. The Rockets insist that they arent going to let the disappointment of their loss in the opener bleed into Game 2. Harden took it upon himself to check in with his teammates after Game 1, calling them up to see if they had their heads in the right place and remind them that theres a lot more to play for. I wanted to make sure that theyre good and theyre in a good place,Ž he said. All the guys seem happy and motivated. So we watch film, we can correct some things, and (Wednesday) we should be better.Ž Page 2 SP www.yoursun.com Wednesday, May 16, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 15N ........................... 2-1 May 15D ........................... 6-1 May 14N ........................... 1-6 May 14D ........................... 0-6 May 13N ........................... 5-0 May 13D ........................... 4-6 D-Day, N-NightPICK 3May 15N ....................... 6-7-9 May 15D ....................... 9-2-4 May 14N ....................... 8-8-1 May 14D ....................... 2-4-1 May 13N ....................... 4-7-0 May 13D ....................... 9-7-5 D-Day, N-NightPICK 4May 15N .................... 5-9-1-4 May 15D .................... 3-5-3-2 May 14N .................... 6-3-2-9 May 14D .................... 4-2-1-3 May 13N .................... 6-3-0-9 May 13D .................... 4-6-7-2 D-Day, N-NightPICK 5May 15N ................. 8-3-8-4-4 May 15D ................. 3-2-6-8-7 May 14N ................. 6-0-2-0-1 May 14D ................. 7-7-6-6-9 May 13N ................. 1-0-6-1-0 May 13D ................. 9-6-3-1-5 D-Day, N-NightFANTASY 5May 14 ............. 6-7-14-21-30 May 13 ........... 3-21-29-31-36 May 12 ......... 12-13-23-27-31 € € € PAYOFF FOR May 14 1 5-digit winners $184,679.71 256 4-digit winners $116.00 8,759 3-digit winners $9.50CASH FOR LIFEMay 14 ............... 1-4-6-13-32 Cash Ball ............................ 2 May 10 ......... 11-36-41-43-48 Cash Ball ............................ 4 € € € PAYOFF FOR May 14 0 ......... 5-of-5 CB $1,000/Day 0 ............ 5-of-5 $1,000/Week 4 ................ 4-of-5 CB $2,500 19 ........................ 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 11 0 .......... 4-of-4 LB $17 million 1 ................... 4-of-4 $6,18600 38 .............. 3-of-4 LB $35650 704 ................... 3-of-4 $5650LOTTOMay 12 .... 10-16-20-28-40-42 May 9 ........ 6-19-22-23-25-28 € € € PAYOFF FOR May 12 0 6-digit winners $9.5 million 29 ..... 5-digit winners $3,943 1,140 4-digit winners $69.50POWERBALLMay 12 ......... 22-42-45-55-56 Powerball ......................... 14 May 9 ........... 11-16-38-50-69 Powerball ......................... 19 € € € PAYOFF FOR May 12 0 ..... 5 of 5 + PB $257 Million 0 .................. 5 of 5 $1 Million 1 ............ 4 of 5 + PB $50,000 45 ........................ 4 of 5 $100 ESTIMATED JACKPOT $280 millionMEGA MILLIONSMay 11 ......... 14-38-40-53-70 Mega Ball ......................... 22 May 8 ............. 8-15-39-64-67 Mega Ball ......................... 13 € € € PAYOFF FOR May 1 0 ...... 5 of 5 + MB $40 Million 0 .................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 12 ........................ 4 of 5 $500 ESTIMATED JACKPOT $50 million SPORTS ON TVPlease note: Fantasy 5, Mega Millions and Lucky Money numbers were not available due to early deadlines. 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 AP PHOTOHouston Rockets guard James Harden, right, talks to PJ Tucker (4) in the second half of Game 1 Monday in Houston. NBA: Western Conference FinalsRockets have much to improve heading into Game 2 vs WarriorsAssociated PressNASH VILLE, Tenn. „ The Tennessee Titans now have three of their four draft picks under contract with linebacker Rashaan Evans, the No. 22 pick overall out of Alabama, agreeing to terms. The Titans announced the deal Tuesday. The 6-foot-3 Evans played in 53 games at Alabama, where he had 15 sacks and 152 tackles. He was a full-time starter as a senior, helping the Crimson Tide win the national championship. The Titans traded up three spots to select Evans. The Titans already have deals with their fifth-round pick, safety Dane Cruikshank, and sixth-round selection, quarterback Luke Falk.NFL: TitansTitans agree to terms on deal with Rashaan EvansAssociated PressVegas Golden Knights merchandise is flying off the shelves, with goalie Marc-Andre Fleurys jersey leading the way. Specific numbers werent immediately available Tuesday, but the NHL says the teams overall North American sales have been very strong. The Vegas Golden Knights are in the top five in merch sales all season,Ž Nirva Milord, the NHLs senior director of corporate communications, wrote in an email to The Canadian Press. MarcAndre Fleury is tops among players in playoffs merch sales.Ž Last month, the NHL reported that Fleury was fourth in jersey sales behind Torontos Auston Matthews, Pittsburghs Sidney Crosby and Edmontons Connor McDavid. Fleury, a three-time Stanley Cup champion in Pittsburgh, was not protected by the Penguins in last years expansion draft. He has helped anchor the Golden Knights and gave them immediate star power. This random mix of journeymen, up-andcomers and castoffs will host the Jets in Game 3 of the Western Conference final Wednesday after teams split the first two games in Winnipeg. Cash registers have been ringing with sales of hats, hoodies, sweatshirts, T-shirts and jerseys adorned with the knight helmet symbol and the teams steel grey, black, gold and red colors. Marvin Ryder, a marketing professor at McMaster University in Hamilton, Ontario, points to a couple of reasons for strong sales: a lack of competition from other top sports leagues in Las Vegas; the readiness of hockey fans and youngsters to flock to new gear. But where the franchise really delivered, Ryder said, was with its powerful logo coupled with an attractive color scheme.NHL: Golden KnightsJackpot! Golden Knights merchandise ” ying o the shelvesBy MARC TOPKINTimes Staff WriterKANSAS CITY „ The Rays reached the quarter point of their season with their 40th game Tuesday, and manager Kevin Cash insisted they were better than they looked. Especially going into play with a 17-22 record, their worst at that point of his four seasons, and more games out of first, 10.5, since the Devil Rays daze. Given how we started, Im impressed with the way the guys continue to come out, what they showed through a 3-12 start, Cash said. Are we where we want to be? Obviously not. Have we performed like we think were capable? Obviously not. But the mindset of the club has remained consistent. Theres something to be said for that and hopefully we can get on a little bit of a roll and kind of correct that rough start and continue to find ways to win games.Bueller? Faria? Yarbrough?RHP Jake Faria and LHP Ryan Yarbrough had a celebrity encounter at the team hotel after Mondays game that left them awestruck „ sharing an elevator with Ben Stein, the writer, political/ economic commentator and actor best known, at least to a certain generation, as the nerdy teacher in the classic comedy, Ferris Buellers Day Off. We got on the elevator, I saw him and I was like, Oh my God,Ž and I turned into a 5-year-old kid, Faria said. Then Yarbrough walks on behind me and literally points at him and goes, Oh my God.Ž Stein, 73, made polite conversation, correctly guessing they were ballplayers, asking what team and replying when told, Oh God bless you, thats fantastic. I was like, Youre just like on TV, Faria said. The Rays regretted not asking for a picture with him, maybe even more so not using his signature roll call line from the movie: Bueller? Bueller? Bueller? I really wanted to, Faria said.No issues for EovaldiCash said RHP Nathan Eovaldi had no issues at allŽ during a 25-pitch bullpen session at the Trop with the right side/oblique area soreness that interrupted his rehab schedule. Eovaldi will now make his third rehab start on Friday with Triple-A Durham, roughly three innings or 50 pitches. Depending how he comes out of that, he could then either rejoin the Rays next week, or make a fourth rehab start. None of that has been decided yet, Cash said. Eovaldi had arthroscopic surgery March 30 to remove loose cartilage from his right elbow, further delaying his return from 2016 Tommy John surgery.Old friend alertRHP Burch Smith was highly thought of when acquired him from San Diego in the December 2014 11-player, three-team Wil Myers/ Steven Souza Jr. trade. But he never pitched for the Rays, sidelined all of 2015-16 and the first half of 2017 due to Tommy John surgery and the complication of a fractured bone tunnel. Smith got back on the mound last June and worked his way from Port Charlotte to Triple-A Durham. MLB: Rays Cash: Rays are better than they have looked

PAGE 43

Sebastian Aho scored a couple of openingperiod goals for Finland and added one more into an empty net to finish the scoring to become the championship leader with nine goals and eight assists. Kane also has 17 points with six goals and 11 assists. Weve played really well,Ž Aho said. We just try not to think who we play against, focus on our own system and play our game.Ž Kane got a power play goal to reduce the deficit to 4-1 in the final period. Derek Ryan added another one for the U.S. Brayden Schenn gave Canada an early goal just 20 seconds into the game. Ryan NugentHopkins made it 2-0 in the second and Tyson Jost sealed it in the third. McDavid had two assists and goaltender Darcy Kuemper made 12 saves for his shutout. Everyone played hard and everyone played really responsible, so a good momentum for us,Ž Kuemper said. Mika Zibanejad levelled for Sweden midway through the second period after Kirill Kaprizov had put Russia ahead early. Rickard Rakell then put the Swedes ahead for good and Mattias Ekholm added the third into an empty net. Gregory Hofmann, Enzo Corvi, Ramon Untersander, Kevin Fiala Simon Moser had a goal apiece for the Swiss. France replied with one from Guillaume Leclerc. Also, Slovakia beat already relegated Belarus 7-4 in their last game.Associated PressPONTE VEDRA BEACH „ The wife of former U.S. Open champion Lucas Glover is facing a domestic violence charge stemming from an altercation with Glover and his mother after he missed the 54-hole cut at Th e Players Championship. Krista Glover was arrested Saturday night and taken to the St. Johns County Jail. She was released the next day after posting $2,500 in bonds. She faces a May 31 court date on misdemeanor charges of domestic violence battery and resisting arrest without violence. According to the offense report, Glover and his wife were having an altercation after the third round of The Players Championship, where Glover shot 78. The report said that when his mother, Hershey Glover, tried to intervene, Krista Glover began attacking her. The arresting officer noticed cuts and blood on the arms and clothing of Glovers mother. Hershey Glover also told the deputy she had been hit in the chest. Glover confirmed on Twitter there was an altercation. Everyone is fine,Ž Glover s aid. Regrettably, although Krista was charged, we are comfortable that the judicial system is able to address what actually happened and Krista will be cleared in this private matter.Ž The sheriffs report said Glovers mother declined to pursue charges. The report said Glover told the deputy his wife often starts arguments with him after he plays poorly. According to the report, Glovers wife resisted being placed in the back seat of a patrol car and damaged the door by repeatedly kicking it. Glover and his wife have two children, a daughter who turned 5 on Monday and a 2-year-old son. He has three PGA Tour victories, including the 2009 U.S. Open at Bethpage Black. He also has played in the Presidents Cup twice. We are aware of the situation and Lucas informed us of his statement, which has since been posted to his Twitter account,Ž the PGA Tour said in a statement. Of course, we are here to provide support to Lucas and his family if needed; however, we are also respecting their request for privacy during this time.Ž The Sun / Wednesday, May 16, 2018 www.yoursun.com SP Page 3 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 By RICK STROUDTimes Staff WriterTAMPA „ Imagine sitting at Raymond James Stadium during a Bucs game in the near future. Maybe its a good game. Maybe its a blowout. How does it keep your interest? What if you could use an app to make a prop bet that tight end Cameron Brate will catch a touchdown pass in the fourth quarter? That would not only make you more engaged in the outcome of the game, but in the result of every play. The NFL has been looking for ways to increase attendance by enhancing the in-game experience. Certainly, this is one way to assist in that effort. When the Supreme Court ruled the Professional and Amateur Sports Protection Act (PASPA) is unconstitutional, it cleared the way for states to legalize gambling on sports. All the major pro sports leagues and the NCAA wanted to keep PASPA in place. But you better believe the NFL knows this could represent another potential windfall of revenue for its league. How? Because they have the product that bettors already love. Estimates are that there is more than $150 billion wagered on sports illegally in the U.S. each year. The NFL, with its structured breaks between quarters, provides a great opportunity for the kind of prop bets that is already available during European Premier League games. Albert Breer of MMQB wrote about this in March. What happens next is anybodys guess. The NFL is going to talk about protecting the integrity, of its game. In fact, they will ask that the federal government to regulate the states in order to increase protection of their game and the outcomes. The NFLs longstanding and unwavering commitment to protecting the integrity of our game remains absolute,Ž the NFL said in a statement Monday. Congress has longrecognized the potential harms posed by sports betting to the integrity of sporting contests and the public confidence in these events. Given that history, we intend to call on Congress again, this time to enact a core regulatory framework for legalized sports betting.Ž The league will incur some additional costs to protect its game. What it will ask for is an integrity fee, that could be as much as 1 percent revenue from all wagers on NFL games. Dallas Mavericks owner Mark Cuban predicted franchise values in all the major sports will double after Mondays ruling. Everybody who owns top-four professional sports team just basically saw the value of their team double at least,Ž Cuban told CNBC, referring to the NFL, MLB, NBA and NHL teams. Forbes estimates the Bucs franchise value for 2018 at $1.975 billion, which ranks 28th in the NFL. Dont think the Glazer family which owns the Bucs dont know how this all works. They own Manchester United F.C. Who knows how long will take for betting apps or windows to start appearing at RJS? But I wouldnt bet against it happening now.SPORTS GAMBLING: Supreme Court RulingHow the NFL (and every pro league) will bene“ t from legalized gamblingTIMES FILESTampa Bay Buccaneers tight end Cameron Brate (84) makes a touchdown catch during the second half of an NFL game between the New York Giants and Tampa Bay Buccaneers at Raymond James Stadium in Tampa, on Sunday, Oct. 1, 2017. The Bucs won 25-23. Krista Glover GOLF: ArrestLucas Glovers wife arrested on domestic violence chargesTeppers plans on whether the team will remain in Charlotte for the long-term future remain unclear. The Panthers are tied to their downtown stadium through the 2018 season because of an agreement with the city. After that a new owner is free to extend the lease to the stadium, build a new stadium or possibly move the team. Moving the Panthers out of Charlotte would seem to a longshot. NFL Commissioner Roger Goodell said he would prefer to keep the team in Charlotte where it has been successful. The Panthers have been one of the NFLs best supported teams with only two non-sellout games since the team began playing its home games in Charlotte in 1996. Born and raised in Pittsburgh, Tepper, 60, is a part owner of the Steelers and founder and president of Appaloosa Management, a global hedge fund based in Miami. Because he holds a 5 percent stake in the Steelers, Teppers finances already have been vetted by the league, meaning it wouldnt take much for NFL owners to approve the sale. However, Tepper would have to sell his minority ownership stake of the Steelers, per league rules. Forbes listed Teppers net worth at $11.4 billion in February 2017. Tepper is known for his philanthropy. He donated $55 million to Carnegie Mellon Universitys business school in 2013. Tepper graduated from the University of Pittsburgh and Carnegie Mellon, where the Tepper School of Business is named after him. Richardson was the first and only majority of the Panthers. He became only the first former player since George Halas to become an NFL owner when he was awarded an expansion franchise in 1993. Richardson promised fans at the time the Panthers would win a Super Bowl within 10 years.Ž Carolina has reached the Super Bowl twice, including in 2015, but has never won.PANTHERSFrom Page 1WORLDSFrom Page 1 Patrick Kane of the United States misses a shot during the Hockey World Championships group B match between Finland and the United States at the Jyske Bank Boxen arena in Herning, Denmark.AP PHOTO Players of the United States stand after the Hockey World Championships group B match between Finland and the United States at the Jyske Bank Boxen arena in Herning, Denmark.AP PHOTO

PAGE 44

Page 4 SP www.yoursun.com Wednesday, May 16, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork2812.700„„8-2W-218-710-5 Boston2813.683„6-4L-111-517-8 Toronto2120.512743-7L-211-1110-9 TampaBay1722.4361074-6W-18-109-12 Baltimore1328.31715125-5W-110-123-16 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland2020.500„„4-6L-113-97-11 Minnesota1720.459167-3L-27-810-12 Detroit1822.450265-5W-211-97-13 KansasCity1328.3177124-6L-36-147-14 Chicago1027.2708132-8W-13-157-12 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY LosAngeles2516.610„„6-4W-211-1214-4 Houston2617.605„„6-4L-112-1014-7 Seattle2317.575115-5W-18-815-9 Oakland2021.488555-5W-111-99-12 Texas1626.381994-6L-27-169-10 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta2515.625„„6-4W-38-717-8 Philadelphia2316.5901„7-3W-116-67-10 Washington2418.5712„8-2W-410-1014-8 NewYork1918.514422-8L-17-1012-8 Miami1426.3501193-7L-28-146-12 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee2517.595„„6-4W-210-915-8 St.Louis2216.5791„6-4L-212-710-9 Pittsburgh2317.5751„6-4L-112-611-11 Chicago2117.553215-5L-213-88-9 Cincinnati1428.33311106-4L-16-158-13 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona2417.585„„3-7L-613-1111-6 Colorado2320.535215-5L-17-1116-9 SanFrancisco2121.500334-6W-211-710-14 LosAngeles1624.400773-7L-48-138-11 SanDiego1727.386885-5W-111-186-9 MAJORLEAGUEBASEBALLPADRES4,ROCKIES0COLORADOABRHBIBBSOAVG. Dahlcf400002.298 Parralf400001.262 A renado3b400002.317 Gonzalezrf300002.219 S toryss301002.229 V alaika1b-2b200010.115 W oltersc300001.138 Castro2b200002.148 b-Blackmonph000010.275 Dunnp000000--Marquezp100001.286 a-Cuevasph100000.300 Rusinp000000.000 c-Desmondph-1b100000.171 T OTALS28010213 S ANDIEGOABRHBIBBSOAVG. J ankowskicf-rf312010.370 Hosmer1b412201.270 Pirela2b300011.260 A suaje2b000000.198 Corderolf400002.252 Reyesrf301001.143 1-Margotpr-cf110000.200 Lopezc301000.214 V illanueva3b312201.238 Galvisss300000.232 Lylesp300001.000 Y atesp000000--Handp000000.000 T OTALS3048427 COLORADO000000000„010 S ANDIEGO20000200X„480 a-groundedoutforMarquezinthe6th.bw alkedforCastrointhe8th.c-linedoutfor Rusininthe8th. 1-ranforReyesinthe6th. LOB„Colorado3,SanDiego4.HR„Hosmer (6),offMarquez;Villanueva(10),offRusin. RBIs„Hosmer2(16),Villanueva2(22).SB„ J ankowski(4),Hosmer(3). Runnersleftinscoringposition„Colorado2 (Desmond2);SanDiego3(Pirela,Reyes2). RISP„Colorado0for2;SanDiego0for7. Runnersmovedup„Hosmer.GIDP„Lyles. DP„Colorado1(Wolters,Arenado,Valaika). COLORADOIPHRERBBSONPERA Marquez,L,2-556 221587 5.15 Rusin22 220230 6.27 Dunn10 001010 8.71 S ANDIEGOIPHRERBBSONPERA Lyles,W,1-17.1100110852.53 Y ates,H,6.10 000150.71 Hand,S,12-141.10 001223 2.45 Inheritedrunners-scored„Yates2-0,Hand 2-0. Umpires„Home,HunterWendelstedt;First, RamonDeJesus;Second,DaveRackley; T hird,LarryVanover. T „2:23.A„19,598(42,445). S TATISTICAL LEADERS A MERICANLEAGUE BATTING: Betts,Boston, .362;Machado,Baltimore, .350;Martinez,Boston, .346;Simmons,LosAngeles,.338;Lowrie,Oakland, .331;Brantley,Cleveland, .331;Gordon,Seattle,.327; Castellanos,Detroit,.326; Duffy,TampaBay,.322; Lindor,Cleveland,.318. RUNS: Betts,Boston,43; Lindor,Cleveland,34; Judge,NewYork,33; Springer,Houston,33; Trout,LosAngeles,33; Gardner,NewYork,32; Gregorius,NewYork, 29;Semien,Oakland,29; Ramirez,Cleveland,28; Stanton,NewYork,28. RBI: Machado,Baltimore, 38;Davis,Oakland,36; Lowrie,Oakland,36;Judge, NewYork,35;Martinez, Boston,34;Upton,Los Angeles,32;Gregorius,New York,31;Haniger,Seattle, 30;GSanchez,NewYork,30; 2tiedat29. HITS: Machado,Baltimore, 55;Lindor,Cleveland, 54;Lowrie,Oakland,54; Altuve,Houston,53;Martinez,Boston,53;Gordon, Seattle,52;Betts,Boston, 51;Segura,Seattle,51; Simmons,LosAngeles,49; Springer,Houston,49. DOUBLES: Pillar,Toronto, 17;Betts,Boston,16; Escobar,Minnesota,16; Lindor,Cleveland,14;Bregman,Houston,13;Segura, Seattle,13;5tiedat12. TRIPLES: YSanchez,Chicago,4;Benintendi,Boston, 3;Candelario,Detroit,3; Castellanos,Detroit,3; Chapman,Oakland,3; Smith,TampaBay,3;13 tiedat2. HOMERUNS: Betts,Boston, 13;Machado,Baltimore, 13;Ramirez,Cleveland,13; Davis,Oakland,12;Gallo, Texas,12;Lindor,Cleveland,12;Trout,LosAngeles, 12;Davidson,Chicago,11; Judge,NewYork,11;Martinez,Boston,11. STOLENBASES: Gordon, Seattle,15;Anderson,Chicago,10;Merri“eld,Kansas City,9;Smith,TampaBay, 9;Betts,Boston,8;Pillar, Toronto,8;Trout,LosAngeles,8;4tiedat7. PITCHING: Kluber,Cleveland,6-2;Severino,New York,6-1;Carrasco, Cleveland,5-2;Hernandez,Seattle,5-3;Manaea, Oakland,5-4;McCullers, Houston,5-2;Morton,Houston,5-0;Porcello,Boston, 5-1;Velazquez,Boston,5-0; 10tiedat4. ERA: Verlander,Houston, 1.21;Cole,Houston,1.43; Morton,Houston,2.03; Severino,NewYork,2.14; Sale,Boston,2.17;Kluber, Cleveland,2.34;Manaea, Oakland,2.35;Lopez, Chicago,2.44;Clevinger, Cleveland,2.70;Bauer, Cleveland,3.00. STRIKEOUTS: Cole,Houston,86;Sale,Boston,78; Verlander,Houston,77; Paxton,Seattle,71;Severino,NewYork,70;Morton, Houston,62;Kluber, Cleveland,61;McCullers, Houston,58;3tiedat57. NATIONALLEAGUE BATTING: Herrera,Philadelphia,.360;Markakis, Atlanta,.346;Cabrera, NewYork,.329;Freeman, Atlanta,.325;Dickerson, Pittsburgh,.319;Pham, St.Louis,.319;Gennett, Cincinnati,.318;Kemp,Los Angeles,.317;Arenado, Colorado,.317;Posey,San Francisco,.312. RUNS: Albies,Atlanta,38; Blackmon,Colorado,31; Harper,Washington,30; Markakis,Atlanta,30;Freeman,Atlanta,29;SMarte, Pittsburgh,29;Pham,St.Louis,28;CTaylor,Los Angeles,28;3tiedat27. RBI: Baez,Chicago,36; Pollock,Arizona,33; Story,Colorado,32; Albies,Atlanta,31;Freeman,Atlanta,31;Harper, Washington,30;Markakis, Atlanta,30;Cespedes,New York,28;Franco,Philadelphia,28;Suarez,Cincinnati, 28. HITS: Markakis,Atlanta,56; Herrera,Philadelphia,50; Albies,Atlanta,49;Freeman,Atlanta,49;Gennett, Cincinnati,48;SMarte, Pittsburgh,48;Cabrera, NewYork,47;Dickerson, Pittsburgh,45;Peraza, Cincinnati,45;Pirela,San Diego,45. DOUBLES: Albies,Atlanta, 14;Hosmer,SanDiego,13; Kendrick,Washington,13; Longoria,SanFrancisco, 13;Cabrera,NewYork,12; Contreras,Chicago,12; Dickerson,Pittsburgh,12; Freeman,Atlanta,12;3tied at11. TRIPLES: Baez,Chicago, 4;SMarte,Pittsburgh,4; Bellinger,LosAngeles, 3;Contreras,Chicago,3; KMarte,Arizona,3;Nimmo, NewYork,3;Pollock,Arizona,3;Story,Colorado,3; CTaylor,LosAngeles,3;16 tiedat2. HOMERUNS: Albies, Atlanta,13;Harper, Washington,13;Blackmon, Colorado,11;Pollock, Arizona,11;Adams,Washington,10;Baez,Chicago, 10;Story,Colorado,10; Villanueva,SanDiego,10; Shaw,Milwaukee,9;8tied at8. STOLENBASES: Inciarte, Atlanta,17;Turner, Washington,13;SMarte, Pittsburgh,10;MTaylor, Washington,10;Cain,Milwaukee,9;Pollock,Arizona, 9;Hamilton,Cincinnati,8;4 tiedat7. PITCHING: Scherzer, Washington,7-1;Nola, Philadelphia,6-1;Mikolas, St.Louis,5-0;Strasburg, Washington,5-3;14tied at4. ERA: Martinez,St.Louis, 1.62;Scherzer,Washington, 1.69;deGrom,NewYork, 1.83;Nola,Philadelphia, 1.99;Gonzalez,Washington, 2.22;Mikolas,St.Louis, 2.51;Newcomb,Atlanta, 2.51;Corbin,Arizona,2.53; Arrieta,Philadelphia,2.59; Lester,Chicago,2.66. STRIKEOUTS: Scherzer, Washington,91;Corbin, Arizona,75;Strasburg, Washington,68;Gray, Colorado,59;deGrom, NewYork,56;Newcomb, Atlanta,54;Syndergaard, NewYork,54;Greinke,Arizona,53;Ross,SanDiego, 53;Smith,Miami,53.THISDATE INBASEBALLMay16 1933: CecilTravisofthe WashingtonSenatorsmade hismajorleaguedebut with“vehitsina12-inning, 11-10winovertheChicago WhiteSox. 1939: TheClevelandIndians beatthePhiladelphia Athletics8-3in10inningsin the“rstAmericanLeague nightgame,heldatPhiladelphiasShibePark. 1953: TheWhiteSoxloaded thebasesagainsttheYankeesintheninthinning,but VernStephens,whohad10 grandslamsinhiscareer, wasliftedforapinchhitter. PitcherTommyByrne,the substitutebatter,thenhita homeroffEwellBlackwell fora5-3win. 1965: JimPalmer,19,won his“rstmajorleaguegame andhithis“rsthomer,off JimBouton.TheBaltimore OriolesbeattheNewYork Yankees7-5. 1972: RickMondayhitthree consecutivehomersto leadtheChicagoCubsto an8-1winatPhiladelphia. GregLuzinskis500-foot homerunhittheLiberty BellmonumentatVeteran StadiumforthePhillies onlyrun.BOXSCORES ROUNDUP/MATCHUPSPadres4,Rockies0: JordanLyles tookaperfectgameintotheeighth inningandwasbackedbyanEric Hosmertwo-runhomerinthe“rst inning. LATE ChicagoWhiteSoxatPittsburgh N.Y.YankeesatWashington PhiladelphiaatBaltimore ClevelandatDetroit OaklandatBoston TorontoatN.Y.Mets St.LouisatMinnesota TampaBayatKansasCity HoustonatL.A.Angels TexasatSeattle L.A.DodgersatMiami TorontoatN.Y.Mets ChicagoCubsatAtlanta MilwaukeeatArizona CincinnatiatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2018VSOPP PITCHERSTIMEW-LERARECW-LIPERA MilwaukeeWoodruff(R)1-08.032-00-00.00.00 ArizonaKoch(R)3:40p2-12.433-20-00.00.00 CincinnatiHarvey(R)0-26.103-20-00.00.00 SanFranciscoSuarez(L)3:45p1-24.571-30-00.00.00 LosAngelesBuehler(R)2-11.643-10-00.00.00 MiamiSmith(L)7:10p2-43.633-50-00.00.00 ChicagoChatwood(R)3-33.353-40-04.00.00 AtlantaMcCarthy(R)7:35p4-25.585-32-012.00.00AMERICANLEAGUE2018TEAM2018VSOPP PITCHERSTIMEW-LERARECW-LIPERA ClevelandBauer(R)2-33.003-50-29.013.00 DetroitCarpenter(L)1:10p0-07.360-10-00.00.00 TampaBayFaria(R)3-25.094-40-00.00.00 KansasCityHammel(R)2:15p0-46.131-70-17.07.71 TexasColon(R)1-13.323-30-00.00.00 SeattleTBD3:40p0-00.000-00-00.00.00 OaklandCahill(R)1-12.253-10-04.011.25 BostonSale(L)7:10p3-12.175-40-07.02.57 HoustonVerlander(R)4-21.215-42-121.01.71 LosAngelesRichards(R)9:40p4-14.086-20-111.00.82INTERLEAGUE2017TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA PhiladelphiaVelasquez(R)3-45.054-40-00.00.00 BaltimoreCastro(R)12:35p1-13.550-00-00.00.00 Chicago(AL)Fulmer(R)2-36.533-40-00.00.00 PittsburghTaillon(R)12:35p2-34.084-40-00.00.00 St.LouisMikolas(R)5-02.515-20-00.00.00 MinnesotaLynn(R)1:10p1-37.342-50-00.00.00 TorontoHapp(L)4-34.805-30-00.00.00 NY(NL)Wheeler(R)1:10p2-25.033-30-00.00.00 NY(AL)Sabathia(L)2-02.234-30-00.00.00 WashingtonScherzer(R)7:05p7-11.698-10-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. MONDAYSGAMES AmericanLeague TampaBay2,KansasCity1 Detroit6,Cleveland3 Oakland6,Boston5 Seattle1,Minnesota0 L.A.Angels2,Houston1 NationalLeague Atlanta6,ChicagoCubs5 Milwaukee7,Arizona2 Colorado6,SanDiego4 SanFrancisco10,Cincinnati7 THURSDAYSGAMES AmericanLeague OaklandatToronto,7:07p.m. BaltimoreatBoston,7:10p.m. TexasatChicagoWhiteSox,8:10p.m. TampaBayatL.A.Angels,10:07p.m. DetroitatSeattle,10:10p.m. NationalLeague L.A.DodgersatMiami,12:10p.m. SanDiegoatPittsburgh,7:05p.m. PhiladelphiaatSt.Louis,7:15p.m. ChicagoCubsatAtlanta,7:35p.m. ColoradoatSanFrancisco,10:15p.m.BASEBALLCALENDARWEDNESDAY-THURSDAY: Owners meetings,NewYork. JUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos371414351.362 MMachadoBal411572555.350 JMartinezBos391532553.346 SimmonsLAA391452649.338 LowrieOak401631754.331 BrantleyCle301211640.331 DGordonSea391592452.327 CastellanosDet371442047.326 MDuffyTB29118838.322 LindorCle401703454.318 NATIONALLEAGUE PlayerGABRHPct. OHerreraPhi381392350.360 MarkakisAtl401623056.346 CabreraNYM361432347.329 ArenadoCol371352244.326 FFreemanAtl401512949.325 DickersonPit361412045.319 PhamStL341162837.319 GennettCin401511948.318 KempLAD381201338.317 PoseySF341251739.312 ThroughMay14 T heSanDiegoPadresEricHosmercelebratesafterhittingatwo-runhomerduringthe“rstinningTuesdaysgame a gainsttheColoradoRockiesinSanDiego.[GREGORYBULL/THEASSOCIATEDPRESS]

PAGE 45

The Sun / Wednesday, May 16, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 23 13 .639 „ Tampa (Yankees) 21 17 .553 3 Lakeland (Tigers) 17 20 .459 6 Dunedin (Blue Jays) 16 21 .432 7 Clearwater (Phillies) 16 22 .421 8 Florida (Braves) 15 23 .395 9 South Division W L Pct. GB Jupiter (Marlins) 23 14 .622 „ Palm Beach (Cardinals) 22 15 .595 1 Bradenton (Pirates) 19 18 .514 4 Charlotte (Rays) 18 20 .474 5 Fort Myers (Twins) 17 20 .459 6 St. Lucie (Mets) 16 20 .444 6 Tuesdays Games Fort Myers at Jupiter, ppd. Florida 4, St. Lucie 2 Clearwater 11, Palm Beach 10 Dunedin 2, Tampa 0 Daytona at Bradenton, ppd. St. Lucie 4, Florida 3 Daytona 4, Bradenton 3 Fort Myers 1, Jupiter 0 Palm Beach 2, Clearwater 1 Tampa 4, Dunedin 2 Lakeland 9, Charlotte 8 Wednesdays Games Palm Beach at Clearwater, 10:30 a.m. Daytona at Bradenton, 10:30 a.m. Dunedin at Tampa, 6:30 p.m. Fort Myers at Jupiter, 6:30 p.m. St. Lucie at Florida, 6:31 p.m. Lakeland at Charlotte, 6:35 p.m. Thursdays Games Dunedin at Tampa, 10:30 a.m. Fort Myers at Jupiter, 10:30 a.m. Daytona at Bradenton, 6:30 p.m. St. Lucie at Florida, 6:31 p.m. Lakeland at Charlotte, 6:35 p.m. Palm Beach at Clearwater, 7 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE BOSTON 1, CLEVELAND 0Sunday: Boston 108, Cleveland 83 Tuesday: Cleveland at Boston, late 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 GOLDEN STATE 1, HOUSTON 0Monday: Golden State 119, Houston 106 Today: 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 14: SCORING G FG FT PTS. AVG. James, CLE 12 145 87 392 32.7 Davis, NOR 9 106 53 271 30.1 Harden, HOU 11 104 80 326 29.6 Westbrook, OKC 6 64 33 176 29.3 Durant, GOL 11 116 63 317 28.8 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 11 91 34 241 21.9 Thompson, GOL 11 93 20 240 21.8 Embiid, PHL 8 60 43 171 21.4 Tatum, BOS 13 84 58 242 18.6 FG PERCENTAGE FG FGA PCT. Gobert, UTA 55 84 .655 Capela, HOU 70 108 .648 Scott, WAS 26 41 .634 Favors, UTA 42 68 .618 Turner, IND 33 54 .611 Young, IND 36 60 .600 Middleton, MIL 67 112 .598 Horford, BOS 86 145 .593 Adams, OKC 27 46 .587 Sabonis, IND 36 62 .581 REBOUNDS G OFF DEF TOT AVG. Davis, NOR 9 24 97 121 13.4 Towns, MIN 5 15 52 67 13.4 Embiid, PHL 8 23 78 101 12.6 Westbrook, OKC 6 11 61 72 12.0 Capela, HOU 11 42 86 128 11.6 Green, GOL 11 27 97 124 11.3 Gobert, UTA 11 43 75 118 10.7 Valanciunas, TOR 10 30 75 105 10.5 Love, CLE 12 27 92 119 9.9 Antetokounmpo, MIL 7 8 59 67 9.6 ASSISTS G AST AVG. Rondo, NOR 9 110 12.2 Wall, WAS 6 69 11.5 Green, GOL 11 99 9.0 James, CLE 12 108 9.0 Lowry, TOR 10 85 8.5 Simmons, PHL 10 77 7.7 Westbrook, OKC 6 45 7.5 Harden, HOU 11 81 7.4 Holiday, NOR 9 57 6.3 Antetokounmpo, MIL 7 44 6.3NBA DRAFT ORDERDraft June 21 at Barclays Center, Brooklyn, N.Y.FIRST ROUND1. Phoenix 2. Sacramento 3. Atlanta 4. Memphis 5. Dallas 6. Orlando 7. Chicago 8. Brooklyn (to Cleveland) 9. New York 10. LA Lakers (to Philadelphia) 11. Charlotte 12. Detroit (to LA Clippers) 13. LA Clippers 14. Denver 15. Washington 16. Miami (to Phoenix) 17. Milwaukee 18. San Antonio 19. Minnesota (to Atlanta) 20. Oklahoma City (to Minnesota via Utah) 21. Utah 22. New Orleans (to Chicago) 23. Indiana 24. Portland 25. Cleveland (to LA Lakers) 26. Philadelphia 27. Boston 28. Golden State 29. Toronto (to Brooklyn) 30. Houston (to Atlanta via LA Clippers)SECOND ROUND31. Phoenix 32. Memphis 33./34. Atlanta 33./34. Dallas 35. Orlando 36./37. Sacramento 36./37. Chicago (to New York via Oklahoma City) 38. Brooklyn (to Philadelphia) 39. New York (to Philadelphia) 40. LA Lakers (to Brooklyn via Toronto via Orlando) 41. Charlotte (to Orlando via Phoenix via Memphis) 42. Detroit 43. LA Clippers (to Denver via New York via Philadelphia) 44. Washington 45. Milwaukee (to Brooklyn) 46. Miami (to Houston via Memphis) 47. Denver (to Los Angeles Lakers via Chicago via Utah) 48. Minnesota 49. San Antonio 50. Indiana 51. New Orleans 52. Utah 53. Oklahoma City 54. Portland (to Dallas via Denver) 55. Cleveland (to Charlotte via Brooklyn via Philadelphia) 56. Philadelphia 57. Boston (to Oklahoma City) 58. Golden State (to Denver) 59. Toronto (to Phoenix) 60. Houston (to Philadelphia) NOTE: Teams that “ nished the regular season with identical records will select in the second round in inverse order of the order in which they select in the “ rst round. With respect to ties between lottery teams: Since the order of selection in the “ rst round for these sets of teams may change based on the results of the Draft Lottery, the order of selection in the second round cannot be determined until after the Draft Lottery is conducted on May 15.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Arizona -105 Milwaukee -105 at San Francisco -148 Cincinnati +138 Los Angeles -169 at Miami +159 Chicago -120 at Atlanta +110American Leagueat Detroit Off Cleveland Off Tampa Bay -117 at Kansas City +107 at Seattle Off Texas Off at Boston -250 Oakland +220 Houston -131 at Los Angeles +121Interleagueat Baltimore Off Philadelphia Off at Pittsburgh Off Chicago WS Off Toronto -116 at NY Mets +106 St. Louis -122 at Minnesota +112 at Washington -166 NY Yankees +156NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Houston 1 224 Golden StateNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Vegas -134 Winnipeg +124 Updated odds available at Pregame.comTRANSACTIONSBASEBALLMajor League BaseballOFFICE OF THE COMMISSIONER OF BASEBALL „ Suspended Seattle 2B Robinson Cano 80 games after testing positive for Furosemide, a Diuretic, in violation of Major League Baseballs Joint Drug Prevention and Treatment Program.American LeagueBALTIMORE ORIOLES „ Announced INF Renato Nunez cleared waivers and was assigned outright to Norfolk (IL). BOSTON RED SOX „ Placed RHP Carson Smith on the 10-day DL. Recalled LHP Bobby Poyner from Pawtucket (IL). CHICAGO WHITE SOX „ Reinstated 2B Yoan Moncada from the 10-day DL. CLEVELAND INDIANS „ Selected the contract of RHP Neil Ramirez from Columbus (IL). Placed OF Bradley Zimmer on the 10-day DL, retroactive to May 12. Transferred LHP Ryan Merritt from the 10to the 60-day DL. NEW YORK YANKEES „ Recalled OF Clint Frazier from Scranton/Wilkes-Barre (IL). Designated RHP David Hale for assignment. OAKLAND ATHLETICS „ Reinstated OF Stephen Piscotty from the bereavement list. Optioned RHP Kendall G raveman to Nashville (PCL). SEATTLE MARINERS „ Placed 2B Robinson Cano on the restricted list. TEXAS RANGERS „ Placed 3B Adrian Beltre on the 10-day DL, retroactive to May 14. Purchased the contract of INF Hanser Alberto from Round Rock (PCL).National LeagueATLANTA BRAVES „ Claimed LHP Chad Bell off waivers from Detroit Tigers and optioned him to Gwinnett (IL). CHICAGO CUBS „ Activated RHP Yu Darvish from the 10-day DL. Optioned OF Mark Zagunis to Iowa (PCL). LOS ANGELES DODGERS „ Activated 3B Justin Turner and 2B Logan Forsythe from the 10-day DL. Optioned INF/C Kyle Farmer and OF Tim Locastro to Oklahoma City (PCL). NEW YORK METS „ Placed LHP Jerry Blevins on the paternity leave list. Recalled LHP Buddy Baumann and RHP Jacob Rhame from Las Vegas (PCL). Optioned RHP Corey Oswalt to Las Vegas. PHILADELPHIA PHILLIES „ Sent RHP Jerad Eickhoff on a rehab assignment to Reading (EL). ST. LOUIS CARDINALS „ Placed RHP Adam Wainwright back on the 10-day DL. Recalled RHP Jack Flaherty from Memphis (PCL). SAN DIEGO PADRES „ Placed LHP Joey Lucchesi on the 10-day DL. Recalled INF Carlos Asuaje from El Paso (PCL). SAN FRANCISCO GIANTS „ Optioned OF Austin Slater to Sacramento (PCL). Recalled INF Miguel Gomez from Richmond (SL).Can-Am LeagueNEW JERSEY JACKALS „ Released RHPs Tyler Levine and Fabian Roman. OTTAWA CHAMPIONS „ Released RHP Jared Price. QUEBEC CAPITALES „ Signed INFs Mattingly Romanin and Jordan Serena. SUSSEX COUNTY MINERS „ Released INF Leon Byrd, OF Vaughn Bryan and RHP Williams Durruthy.Frontier LeagueFLORENCE FREEDOM „ Signed LHP Mike Castellani. Released RHP Sam Brunner. JOLIET SLAMMERS „ Signed RHP Keenan Long. WASHINGTON WILD THINGS „ Signed RHP Mike Anthony.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Claimed OL Anthony Fabiano off waivers from Indianapolis and OL Avery Gennesy off waivers from Jacksonville. Waived P Michael Carrizosa and OL Christian Schneider. GREEN BAY PACKERS „ Signed CB Jaire Alexander. LOS ANGELES RAMS „ Agreed to terms with WRs LaQuvionte Gonzalez, Ricky Jeune and Steven Mitchell; RB Nick Holley; DTs Dalton Keene and McKay Murphy; OL Jeremiah Kolone; DBs Afolabi Laguda, Steven Parker and Chucky Williams; TE Codey McElroy; CBs Curtis Mikell and Ramon Richards; QB Luis Perez; LB Tegray Scales and DE Brian Womac. SAN FRANCISCO 49ERS „ Claimed CB C.J. Goodwin off waivers from the New York Giants. Waived WR DeAndre Carter. Signed DL Blaine Woodson to a three-year contract.Canadian Football LeagueEDMONTON ESKIMOS „ Signed OL Tommie Draheim. WINNIPEG BLUE BOMBERS „ Signed DB Chris Humes OL NaTy Rodgers. Released DB Earl Wolff.HOCKEYNational Hockey LeagueARIZONA C OYOTES „ Signed C David Ullstrom to a one-year, two-way contract. COLORADO AVALANCHE „ Signed D Mark Barberio to a two-year contract.COLLEGEST. NORBERT „ Named B.J. Bryant mens volleyball coach when the program begins in the 2019-20 academic year.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON 2, TAMPA BAY 0May 11: Washington 4, Tampa Bay 2 Sunday: Washington 6, Tampa Bay 2 Tuesday: Tampa Bay at Washington, late Thursday: 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 1, VEGAS 1Saturday: Winnipeg 4, Vegas 2 Monday: Vegas 3, Winnipeg 1 Today: Winnipeg at Vegas, 9 p.m. Friday: Winnipeg at Vegas, 8 p.m. 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 14: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 Alex Ovechkin, WSH 14 10 9 19 Evgeny Kuznetsov, WSH 14 8 11 19 Mark Scheifele, WPG 14 12 6 18 Blake Wheeler, WPG 14 3 15 18 Brad Marchand, BOS 12 4 13 17 Filip Forsberg, NSH 13 7 9 16 Patrice Bergeron, BOS 11 6 10 16 Paul Stastny, WPG 14 6 9 15 Jonathan Marchessault, VGK 12 6 9 15 Dustin Byfuglien, WPG 14 5 10 15GOALS AGAINST AVERAGEAt least 10 games played Name Team GPI MINS GA AVG Marc-Andre Fleury VGK 12 785 22 1.68 Braden Holtby WSH 13 795 27 2.04 Connor Hellebuyck WPG 14 839 32 2.29 Martin Jones SJ 10 584 22 2.26 Matt Murray PIT 12 715 29 2.43 Andrei Vasilevskiy TB 12 700 32 2.74 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 12 785 22 401 0.945 Martin Jones SJ 10 584 22 304 0.928 Braden Holtby WSH 13 795 27 367 0.926 Connor Hellebuyck WPG 14 839 32 421 0.924 Andrei Vasilevskiy TB 12 700 32 363 0.912 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 12 785 4 Connor Hellebuyck WPG 14 839 2 Martin Jones SJ 10 584 2 Matt Murray PIT 12 715 2 Pekka Rinne NSH 13 684 2ECHL PLAYOFF GLANCEAll Times Eastern Conference Finals (Best-of-7; x-if necessary) Eastern Conference Florida 1, Adirondack 1 Friday, May 11: Florida 4, Adirondack 3 Saturday, May 12: Adirondack 3, Florida 2, OT Wednesday, May 16: Florida at Adirondack, 7:00 p.m. Friday, May 18: Florida at Adirondack, 7:00 p.m. Saturday, May 19: Florida at Adirondack, 7:00 p.m. x-Monday, May 21: Adirondack at Florida, 7:30 p.m. x-Wednesday, May 23: Adirondack at Florida, 7:30 p.m. Western Conference Colorado 1, Fort Wayne 1 Saturday, May 12: Colorado 3, Fort Wayne 2, OT Sunday, May 13: Fort Wayne 3, Colorado 2 Wednesday, May 16: Colorado at Fort Wayne, 7:30 p.m. Friday, May 18: Colorado at Fort Wayne, 8 p.m. Saturday, May 19: Colorado at Fort Wayne, 7:30 p.m. x-Tuesday, May 22: Fort Wayne at Colorado, 9:05 p.m. x-Wednesday, May 23: Fort Wayne at Colorado, 9:05 p.m. AHL CALDER CUP PLAYOFFSAll times Eastern CONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE LEHIGH VALLEY VS. TORONTOSaturday: Lehigh Valley at Toronto, 4 p.m. Sunday, May 20: Lehigh Valley at Toronto, 4 p.m. Wednesday, May 23: Toronto at Lehigh Valley, 7:05 p.m. Friday, May 25: Toronto at Lehigh Valley, 7:05 p.m. x-Saturday, May 26: Toronto at Lehigh Valley, 7:05 p.m. x-Monday, May 28: Lehigh Valley at Toronto, 7 p.m. x-Wednesday, May 30: Lehigh Valley at Toronto, 7 p.m.WESTERN CONFERENCE ROCKFORD VS. TEXASFriday: Rockford at Texas, 8 p.m. Sunday, May 20: Rockford at Texas, 8 p.m. Tuesday, May 22: Texas at Rockford, 8 p.m. Thursday, May 24: Texas at Rockford, 8 p.m. x-Friday, May 25: Texas at Rockford, 8 p.m. x-Monday, May 28: Rockford at Texas, 8 p.m. x-Tuesday, May 29: Rockford at Texas, 8 p.m.GOLFUPCOMING TOURNAMENTSPGA TOUR AT&T BYRON NELSONSite: Dallas.Course: Trinity Forest GC. Yardage: 7,380. Par: 71.Purse: $7.7 million. Winners share: $1,386,000.Television: Thursday-Friday, 4-7 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel), 3-6 p.m. (CBS Sports). Defending champion: Billy Horschel. Last week: Webb Simpson won The Players Championship. FedEx Cup leader: Justin Thomas. Notes: The tournament moves to Trinity Forest, designed by Ben Crenshaw and Bill Coore. It had been played at the TPC Four Seasons Las Colinas since 1983. From 1994 through 2007, Las Colinas and Cottonwood Valley were used for the opening two rounds. ... This is the “ nal week for players to “ nish in the top 60 in the world ranking to be exempt for the U.S. Open, and the top 50 to be exempt for the British Open. ... The tournament is likely to be played a week before the PGA Championship next year. ... Dallas native Jordan Spieth and Hideki Matsuyama are the only players from the top 10 in the world ranking playing the Byron Nelson. ... Sergio Garcia and Matt Kuchar also are playing, giving the “ eld only four of the top 25 players. Garcia is a two-time winner of the Nelson. ... Horschel won in a playoff last year when Jason Day three-putted. ... The last two Byron Nelson events were decided by playoffs. Garcia defeated Brooks Koepka in 2016. ... During one stretch in the 1990s, Ernie Els, Phil Mickelson and Tiger Woods won in successive years. Next week: Fort Worth Invitational. Online: www.pgatour.comPGA TOUR CHAMPIONS REGIONS TRADITIONSite: Birmingham, Ala. Course: Greystone Golf & CC (Founders). Yardage: 7,299 yards. Par: 72. Purse: $2.4 million. Winners share: $360,000. Television: Thursday-Friday, 12:30-3:30 p.m. (Golf Channel); Saturday-Sunday, 3-5 p.m. (Golf Channel). Defending champion: Bernhard Langer. Last tournament: Bernhard Langer won the Insperity Invitational. Charles Schwab Cup leader: Bernhard Langer. Notes: After consecutive playoff losses, Langer won for the “ rst time all season at the Insperity Invitational. He won for the 37th time on the PGA Tour Champions, second only to the 45 titles won by Hale Irwin. ... This is the “ rst of back-to-back week of majors on the senior schedule. ... Langer has won a record 10 majors on the PGA Tour Champions. ... Steve Stricker chose to play the Regions Tradition instead of the AT&T Byron Nelson on the PGA Tour. He had entered both of them. ... The Regions Tradition is the only one of “ ve majors that does not award the winner a spot in a comparable event on the PGA Tour. ... Langer last year closed with a 64 to win by “ ve shots. ... Langer will try to become the “ rst player to win the Tradition three straight times since it began in 1989. Jack Nicklaus, who won back-to-back on two occasions, was runner-up to Lee Trevino by one shot in 1992 the “ rst time he went for three in a row. Next week: Senior PGA Championship. Online: www.pgatour.com/champions LPGA TOUR KINGSMILL CHAMPIONSHIPSite: Williamsburg, Va. Course: River Course at Kingsmill Resort. Yardage: 6,430. Par: 71. Purse: $1.3 million. Winners share: $195,000. Television: Thursday-Friday, 10:30 to 12:30 p.m. (Thursday-Friday); Saturday-Sunday, 5-7 p.m. (Golf Channel). Defending champion: Lexi Thompson. Last tournament: Sung Hyun Park won the Volunteers of America Texas Classic. Race to CME Globe leader: Inbee Park. Notes: For the second straight year, the LPGA Tour has not had a multiple winner for the “ rst 11 weeks of the season. Last year, the tour went 16 events before So Yeon Ryu became the “ rst multiple winner. ... Thompson set the tournament record last year at 20-under 264 in her “ ve-shot victory. ... Inbee Park (No. 1), Sung Hyun Park (No. 4) and Jessica Korda (No. 8) are the only players from the top 10 in the womens world ranking to have won this year. ... Thompson has only one victory since winning at Kingsmill a year ago. ... The tournament dates to 2003, when Grace Park beat Karrie Webb, Lorena Ochoa and Cristie Kerr by one shot. ... Kerr is a three-time winner at Kingsmill Reort. ... The LPGA Tour is Michigan next week, and then the U.S. Womens Open at Shoal Creek in Alabama. Next week: LPGA Volvik Championship. Online: www.lpga.comEUROPEAN TOUR BELGIAN KNOCKOUTSite: Antwerp, Belgium. Course: Rinkven International GC. Purse: 1 million euros. Winners share: 166,666 euros. Television: Thursday-Friday, 9-10:30 a.m. (Golf Channel); Saturday, 7-11:30 a.m. (Golf Channel); Sunday, 6-11:30 a.m. (Golf Channel). Defending champion: New tournament. Last week: Joakim Lagergren won the Rocco Forte Sicilian Open. Race to Dubai leader: Patrick Reed. Notes: The format is 36 holes of stroke play to reduce the “ eld to 64 players, who then go head-to-head in 9-hole medal matches on the weekend to determine the winner. ... The European Tour has an of“ cial event in Belgium for the “ rst time in 18 years. Lee Westwood won the Belgian Open in 2000. ... Thomas Pieters of Belgium, who played on the last Ryder Cup team at Hazeltine, has agreed to be the tournament host. ... This is the “ nal week for players to get into the top 60 in the world and be exempt from qualifying for the U.S. Open. Pieters is at No. 60. ... The “ eld includes former Ryder Cup players Nicolas Colsaerts, Robert Karlsson, Chris Wood and Peter Hanson. Next week: BMW PGA Championship. Online: www.europeantour.comWEBCOM TOUR BMW CHARITY PRO-AMSite: Greer, S.C. Course: Thornblad Club (Host course). Yardage: 7,024. Par: 71. Purse: $700,000. Winners share: $126,000. Television: Thursday-Sunday, 7-9 p.m. (Golf Channel-Tape Delay). Defending champion: Stephan Jaeger. Money leader: Sungjae Im. Next week: Nashville Golf Open. Online: www.pgatour.com/webcomOTHER TOURS MENUSGA: U.S. Amateur Four-Ball, Jupiter Hills Club, Jupiter, Fla. Defending champion: Frankie Capan and Ben Wong. Online: www. usga.org Japan Golf Tour: Kansai Open, Ono Toyo GC, Hyogo, Japan. Defending champion: Shugo Imahira. Online: www.jgto.org Asian Tour: Asia Paci“ c Classic, St. Andrews GC, Zhengzhou, China. Defending champion: New tournament. Online: www.asiantour.com Challenge Tour: Andalucia-Costa del Sol Match Play 9, Valle Romano GC, Malaga, Spain. Defending champion: Aaron Rai. Online: www.europeantour.com/ challengetour PGA Tour Latinoamerica: Puerto Plata DR Open, Playa Dorado GC, Puerto Plata, Dominican Republic. Defending champion: Tee-K Kelly. Online: www.pgatour.com/la/en Sunshine Tour: Lombard Insurance Classic, Royal Swazi Spa CC, Mbabane, Swaziland. Defending champion: Oliver Bekker. Online: www.sunshinetour.com Korean PGA: SK Telecom Open, Sky 72 Golf and Resort, Incheon, South Korea. Defending champion: Jin-ho Choi. Online: www.eng. kgt.co.krWOMENSymetra Tour: Symetra Classic, River Run CC, Davidson, N.C. Defending champion: Nanna Koerstz Madsen. Online: www.symetratour. com Korea LPGA: Doosan Match Play Championship, Ladena GC, Chuncheon, South Korea. Defending champion: Char-young Kim. Online: www.klpga.co.kr Japan LPGA: Chuyo TV Bridgestone Ladies Open, Chukyo GC (Ishino Course), Aichia, Japan. Defending champion: Momoko Ueda. Online: www.lpga.or.jpAUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through May 121. Kyle Busch, 503 2. Joey Logano, 491 3. Kevin Harvick, 484 4. Brad Keselowski, 396 5. Kurt Busch, 393 6. Clint Bowyer, 386 7. Denny Hamlin, 380 8. Martin Truex Jr., 376 9. Ryan Blaney, 365 10. Kyle Larson, 356 11. Aric Almirola, 342 12. Jimmie Johnson, 286 13. Erik Jones, 285 14. Alex Bowman, 271 15. Chase Elliott, 266 16. Ricky Stenhouse Jr., 265 17. Austin Dillon, 241 18. Paul Menard, 240 19. William Byron, 229 20. Ryan Newman, 225NASCAR XFINITY POINTS LEADERS Through May 5 1. Elliott Sadler, 401 2. Justin Allgaier, 368 3. Tyler Reddick, 363 4. Christopher Bell, 349 5. Daniel Hemric, 343 6. Cole Custer, 323 7. Brandon Jones, 304 8. Ryan Truex, 285 9. Spencer Gallagher, 277 10. Matt Tifft, 270 11. Ryan Reed, 252 12. Austin Cindric, 219 13. Ross Chastain, 208 14. Michael Annett, 196 15. Ryan Sieg, 184 16. John Hunter Nemechek, 174 17. Alex Labbe, 166 18. Jeremy Clements, 158 19. Kaz Grala, 156 20. Garrett Smithley, 156NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through May 111. Johnny Sauter, 275 2. Noah Gragson, 240 3. Grant En“ nger, 214 4. Brett Mof“ tt, 213 5. Ben Rhodes, 213 6. Matt Crafton, 205 7. Stewart Friesen, 178 8. Justin Haley, 173 9. Dalton Sargeant, 168 10. Myatt Snider, 167 11. Cody Coughlin, 149 12. Austin Hill, 131 13. Justin Fontaine, 120 14. Austin Wayne Self, 116 15. Wendell Chavous, 111 16. Jordan Anderson, 107 17. Joe Nemechek, 104 18. Spencer Davis, 94 19. Jesse Little, 78 20. Robby Lyons, 78INDYCAR POINTS LEADERS Through May 12 1. Josef Newgarden, 178 2. Alexander Rossi, 176 3. Sebastien Bourdais, 152 4. Scott Dixon, 147 5. James Hinchcliffe, 144 6. Graham Rahal, 142 7. Will Power, 135 8. Robert Wickens, 133 9. Ryan Hunter-Reay, 125 10. Marco Andretti, 105 11. Tony Kanaan, 95 12. Simon Pagenaud, 90 13. Takuma Sato, 90 14. Ed Jones, 87 15. Zach Veach, 84 16. Spencer Pigot, 76 17. Gabby Chaves, 68 18. Charlie Kimball, 60 19. Matheus Leist, 60 20. Max Chilton, 58FORMULA ONE POINTS LEADERS Through May 13 1. Lewis Hamilton, 95 2. Sebastian Vettel, 78 3. Valtteri Bottas, 58 4. Kimi Raikkonen, 48 5. Daniel Ricciardo, 47 6. Max Verstappen, 33 7. Fernando Alonso, 32 8. Nico Hulkenberg, 22 9. Kevin Magnussen, 19 10. Carlos Sainz, 19 11. Sergio Perez, 17 12. Pierre Gasly, 12 13. Charles Leclerc, 9 14. Stoffel Vandoorne, 8 15. Lance Stroll, 4 16. Marcus Ericsson, 2 17. Esteban Ocon, 1 18. Brendon Hartley, 1NHRA LEADERS Through May 6 Top Fuel1. Steve Torrence, 581. 2. Tony Schumacher, 461. 3. Doug Kalitta, 458. 4. Clay Millican, 448. 5. Leah Pritchett, 435. 6. Antron Brown, 390. 7. Brittany Force, 375. 8. Terry McMillen, 336. 9. Richie Crampton, 280. 10. Mike Salinas, 275. Funny Car 1. Courtney Force, 546. 2. Jack Beckman, 538. 3. Matt Hagan, 487. 4. Tommy Johnson Jr., 436. 5. J.R. Todd, 428. 6. Robert Hight, 421. 7. Ron Capps, 404. 8. Cruz Pedregon, 357. 9. Shawn Langdon, 301. 10. Tim Wilkerson, 293. Pro Stock 1. Vincent Nobile, 534. 2. Bo Butner, 486. 3. Greg Anderson, 463. 4. Chris McGaha, 460. 5. Drew Skillman, 444. 6. Tanner Gray, 439. 7. Erica Enders, 438. 8. Deric Kramer, 414. 9. Jason Line, 368. 10. Alex Laughlin, 349. Pro Stock Motorcycle 1. Eddie Krawiec, 286. 2. Andrew Hines, 261. 3. Scotty Pollacheck, 246. 4. Jerry Savoie, 203. 5. Angelle Sampey, 177. 6. Hector Arana, 159. 7. LE Tonglet, 154. 8. Hector Arana Jr, 153. 9. Cory Reed, 142. 10. Steve Johnson, 121.TENNISATP WORLD TOUR/WTA TOURINTERNAZIONALI BNL DITALIATuesday at Foro Italico, Rome; Purse: Men, $5.82 million (Masters 1000); Women, $3.35 million (Premier); Surface: Clay-OutdoorMens Singles First RoundNikoloz Basilashvili, Georgia, def. Filippo Baldi, Italy, 6-4, 4-6, 6-4. Damir Dzumhur, Bosnia-Herzegovina, def. Fernando Verdasco, Spain, 6-3, 6-1. Lucas Pouille (16), France, def. Andreas Seppi, Italy, 6-2, 3-6, 7-6 (3). Diego Schwartzman (14), Argentina, def. Nicolas Jarry, Chile, 6-4, 6-1. Stefanos Tsitsipas, Greece, def. Borna Coric, Croatia, 4-1 retired. Denis Shapovalov, Canada, def. Tomas Berdych (15), Czech Republic, 1-6, 6-3, 7-6 (5).Second RoundPeter Gojowczyk, Germany, def. Lorenzo Sonego, Italy, 6-3, 6-4. David Gof“ n (9), Belgium, def. Marco Cecchinato, Italy, 5-7, 6-2, 6-2. Philipp Kohlschreiber, Germany, def. Jack Sock (13), United States, 6-4, 6-2. Ryan Harrison, United States, tied with Marin Cilic (4), Croatia, 6-6 (3-3), susp., rain.Womens Singles First RoundTimea Babos, Hungary, def. Sara Errani, Italy, 6-3, 7-6 (6). Daria Kasatkina (14), Russia, def. Ajla Tomljanovic, Australia, 6-0, 6-4. Danielle Collins, United States, def. Sorana Cirstea, Romania, 6-3, 4-6, 6-4. Hsieh Su-Wei, Taiwan, def. Aryna Sabalenka, Belarus, 6-2, 6-4. Elena Vesnina, Russia, def. Laura Siegemund, Germany, 7-6 (5), 6-2. Maria Sakkari, Greece, def. Kiki Bertens, Netherlands, 6-2, 4-6, 6-3. Svetlana Kuznetsova, Russia, def. Polona Hercog, Slovenia, 6-2, 6-4. Angelique Kerber (11), Germany, def. Zarina Diyas, Kazakhstan, 6-2, 7-6 (6). Irina-Camelia Begu, Romania, def. Peng Shuai, China, 4-6, 6-4, 6-1. Maria Sharapova, Russia, def. Ashleigh Barty (16), Australia, 7-5, 3-6, 6-2. Elina Svitolina (4), Ukraine, def. Petra Martic, Croatia, 6-1, 6-2. Anastasija Sevastova (15), Latvia, def. Kristina Mladenovic, France, 6-3, 3-0 retired. Jelena Ostapenko (5), Latvia, def. Zhang Shuai, China, 6-2, 7-5.Mens Doubles First RoundSteve Johnson, United State, and Dominic Thiem, Austria, def. Alexander and Mischa Zverev, Germany, 6-7 (4), 6-3, 10-7. Robin Haase, and Jean-Julien Rojer, Netherlands, def. Julio Peralta, Chile, and Horacio Zeballos, Argentina, 6-4, 6-4. Juan Martin del Potro and Leonardo Mayer, Argentina, def. Simone Bolelli and Fabio Fognini, Italy, 6-4, 1-6, 11-9.Womens Doubles First RoundMadison Keys and Venus Williams, United States, def. Barbora Krejcikova and Katerina Siniakova, Czech Republic, 2-6, 6-1, 10-8. Daria Gavrilova, Australia, and Hsieh Su-Wei, Taiwan, def. Alicja Rosolska, Poland, and Abigail Spears, United States, 6-4, 6-4.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 8 2 1 25 25 13 Columbus 6 3 3 21 17 10 New York City FC 6 2 3 21 21 16 Orlando City 6 3 1 19 20 16 New York Red Bulls 6 3 0 18 23 11 New England 5 3 2 17 18 14 Chicago 3 5 2 11 13 17 Philadelphia 3 5 2 11 8 14 Montreal 3 8 0 9 14 26 Toronto FC 2 6 1 7 12 18 D.C. United 1 5 2 5 10 16 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 7 2 2 23 23 12 Los Angeles FC 6 2 2 20 22 16 FC Dallas 4 1 4 16 14 9 Portland 4 3 2 14 14 14 Vancouver 4 5 2 14 12 20 Real Salt Lake 4 5 1 13 13 21 Minnesota United 4 7 0 12 13 21 Houston 3 3 3 12 20 15 Los Angeles Galaxy 3 6 1 10 14 19 San Jose 2 5 2 8 15 17 Colorado 2 5 2 8 11 13 Seattle 2 5 2 8 7 11 3 points for victory, 1 point for tieMay 9Columbus 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 0May 11Houston 2, Vancouver 2, tieSaturday, May 12San Jose 3, Minnesota United 1 Philadelphia 2, Montreal 0 FC Dallas 3, LA Galaxy 2 Columbus 3, Chicago 0 New England 3, Toronto FC 2 New York Red Bulls 2, Colorado 1 Real Salt Lake 3, D.C. United 2Sunday, May 13Portland 1, Seattle 0 Atlanta United FC 2 Orlando Cit y 1 New York City FC 2, Los Angeles FC 2, tieWednesdays GameSan Jose at Vancouver, 10:30 p.m.Fridays GameOrlando City at Toronto FC, 8 p.m.Saturdays GamesColorado 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s GamesSporting 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 LEAGUE W L T PTS GF GA North Carolina 6 0 2 20 13 5 Seattle 4 1 1 13 11 6 Orlando 3 2 3 12 8 7 Chicago 2 2 5 11 12 11 Portland 2 3 3 9 11 12 Utah 1 1 5 8 6 5 Houston 1 3 4 7 7 12 Washington 1 4 2 5 7 11 Sky Blue FC 0 4 1 1 4 10 3 points for victory, 1 point for tie.May 9Portland 1, Houston 1, tie Orlando 0, Utah 0, tieSaturday, May 12Orlando 2, Portland 1 North Carolina 1, Washington 0 Houston 2, Chicago 2, tie Seattle 4, Sky Blue FC 1Saturdays GamesHouston 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.Wednesday, May 23North Carolina at Orlando, 7:30 p.m. Sky Blue FC at Washington, 7:30 p.m.Seattle at Houston, 8 p.m.CHAMPIONS LEAGUE CHAMPIONSHIP Saturday, May 26 At Kiev, UkraineReal Madrid (Spain) vs. Liverpool, 2:45 p.m.2018 U.S. MENS TEAM 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 BOXINGSCHEDULEMay 17At Fantasy Springs Resort Casino in Indio, Calif. (ESPN), Romero Duno vs. Gilberto Gonzalez, 10, lightweights; Oscar Duarte vs. Rey Perez, 10, lightweights.May 19At MGM National Harbor, Oxon Hill, Md. (SHO), Gary Russell Jr. vs. Joseph Diaz Jr., 12, for Russells WBC featherweight title; Romero Duno vs. Gilberto Gonzalez, 10, lightweights; Oscar Duarte vs. Rey Perez, 10, lightweights. At Leeds, England, Lee Selby vs. Josh Warrington, 12, for Selbys IBF featherweight title; Darren Tetley vs. Mason Cartwright, 12, welterweights. At Montreal (SHO), Adonis Stevenson vs. Badou Jack, 12, for Stevensons WBC light heavyweight title.May 20At Tokyo, Ryoichi Taguchi vs. Hekkie Budler, 12, for Taguchis WBA World-IBF junior ” yweight titles.May 25At Tokyo, Jamie McDonnell vs. Naoya Inoue, 12, for McDonnells WBA World bantamweight title; Ken Shiro vs. Ganigan Lopez, 12, for Shiros WBC light heavyweight title.May 26At Las Vegas, Jerwin Ancajas vs. Jonas Sultan, 12, for Ancajas IBF junior bantamweight title.June 8At Turning Stone Resort Casino, Verona, N.Y. (ESPN), Diego De La Hoya vs. Jose Salgado, 10, for De La Hoyas NABF and NABO super bantamweight titles.June 9At Staples Center, Los Angeles (SHO), Leo Santa Cruz vs. Abner Mares, 12, for Cruzs WBA featherweight title; Jermell Charlo vs. Austin Trout, 12, for Charlos WBC junior middleweight title. At MGM Grand, Las Vegas, Jeff Horn vs. Terence Crawford, 12, for Horns WBO welterweight title; Alex Saucedo vs. Lenny Zappavigna, 10, junior welterweights.June 16At Dallas (SHO), Errol Spence Jr. vs. Carlos Ocampo, 12, for Spences IBF welterweight title.June 17At Kiev, Ukraine, Artem Dalakian vs. Sirichai Thaiyen, 12, for Dalakians WBA ” yweight title.June 23At London, Billy Joe Saunders vs. Martin Murray, 12, for Saunders WBO middleweight title.July 8At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysses WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF ” yweight title.July 14At London, George G roves vs. Callum Smith, 12, for G roves WBA super middleweight title (World Boxing Super Series “ nal).CALENDARMLBJune 4 „ Amateur draft starts.June 13-14 „ Owners meetings, New York. June 15 „ International amateur signing period closes. July 2 „ International amateur signing period opens. July 6 „ Last day to sign for amateur draft picks subject to deadline. July 17 „ All-Star Game, Washington. July 29 „ Hall of Fame inductions, Cooperstown, N.Y. July 31 „ Last day to trade a player without securing waivers. Aug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. Dec. 10-13 „ Winter meetings, Las Vegas.COLLEGE LACROSSEDIVISION I MENS TOURNAMENTAll times EasternOpening Round May 9Robert Morris 12, Canisius 6First Round SaturdayYale 15, UMass 13 Duke 17, Villanova 11 Albany 18, Richmond 9 Loyola (Md.) 13, Virginia 9SundayMaryland 14, Robert Morris 11 Denver 9, Notre Dame 7 Johns Hopkins 10, Georgetown 9, OT Cornell 10, Syracuse 9Quarter“ nals Saturday, May 19 At James M. Shuart Stadium, Hempstead, N.Y.Yale (14-3) vs. Loyola (Md.) (13-3), Noon Albany (15-2) vs. Denver (13-3), 2:30 p.m.Sunday, May 20 At Navy-Marine Corps Memorial Stadium, Annapolis, Md.Maryland (13-3) vs. Cornell (13-4), Noon Johns Hopkins (12-4) vs. Duke (14-3), 2:30 p.m.Semi“ nals At Gillette Stadium, Foxborough, Mass. Saturday, May 26Maryland-Syracuse-Cornell winner vs. Johns Hopkins-Duke winner, Noon or 2:30 p.m.

PAGE 46

By STEVEN WINEAssociated PressMIAMI „ When Justin Turner walked into the Los Angeles Dodgers pregame clubhouse Tuesday, teammates began shouting at him. We got a new guy!Ž one said. Hey, new guy!Ž another hollered. New for 2018, anyway. And most welcome, given the state of the Dodgers. They activated Turner, an All-Star third baseman last year, and second baseman Logan Forsythe from the 10-day disabled list, and both were in the lineup for Tuesday nights game at Miami. Turner made his season debut after breaking his left wrist in spring training. Forsythe had been sidelined since April 14 because of right shoulder inflammation. The lineup looks better,Ž manager Dave Roberts said. It looks deeper. JT is an All-Star. Hes a presence in the lineup. It makes me a better manager when hes in the lineup.Ž The Dodgers (16-24) have been plagued by injuries and began this weeks trip in fourth place in the NL West after being swept in a four-game series at home by woeful Cincinnati. Turner said he and Forsythe cant cause a turnaround by themselves „ and shouldnt try. Its just understanding one guy cant come in and drive in 100 runs in one game,Ž Turner said. Its going to take all 25 of us.Ž Even so, Turner said hes eager to do whatever he can to help. It was exciting to wake up this morning and come to the field and get back into the routine of playing a game,Ž he said. Im definitely excited to be back.Ž Turner batted .322 last year. Forsythe hit only .224, but had six RBIs during the postseason to help the D odgers reach Game 7 of the World Series. But B urke settled down after that, allowing no more runs the rest of the way and finishing his night with six hits allowed, three walks and striking out eight batters. It was a much-needed strong outing for Burke, who allowed a total of 12 runs in 15 innings of his previous three starts. The 20-year-old not only had his best start of the season, but he threw a career-high 112 pitches. Maris also picked up an RBI in the second inning and another in the fifth. He hit a two-out double in the ninth in a failed attempt to spark a rally. „Contact Bryan Levine at blevine@sun-herald. com.By TIM BOOTHAssociated PressSEATTLE „ Seattle Mariners All-Star second baseman Robinson Cano was suspended 80 games for violating baseballs joint drug agreement. The league announced Canos suspension Tuesday, a stunning development for the stalwart in the middle of the Mariners lineup and a club expected to contend for a postseason spot in the American League. Cano tested positive for Furosemide, a diuretic. In a statement released through the players association, Cano said, This substance was given to me by a licensed doctor in the Dominican Republic to treat a medical ailment.Ž He said he didnt realize it was banned. Cano is the most prominent player to be busted since Melky Cabrera was suspended in 2012 while leading the National League in hitting. There have been 36 players suspended this year under the minor league drug program and six in addi tion to Cano under the big league program: Houston pitcher Dean Deetz, Washington catcher Raudy Read, Pittsburgh pitcher Nik Turley, Kansas City outfielder Jorge Bonifacio, Toronto pitcher Thomas Pannone and Minnesota shortstop Jorge Polanco. If no games are postponed, Cano would be eligible to return Aug. 14 at Oakland. For more than fifteen years, playing professional baseball has been the greatest honor and privilege of my life. I would never do anything to cheat the rules of the game that I love, and after undergoing dozens of drug tests over more than a decade, I have never tested positive for a performance enhancing substance for the simple reason that I have never taken one,Ž Cano said in the statement issued by the players association. Today I decided to accept MLBs suspension. This was the most difficult decision I have ever made in my life, but ultimately the right decision given that I do not dispute that I was given this substance. I apologize to my family, friends, fans, teammates and the Mariners organization.Ž Furosemide, sold under the name Lasix, can be purchased without a prescription and is used to treat high blood pressure and fluid buildup. It is on the World Anti-Doping Agencys list of banned substances. Canos positive resulted from an offseason test, a person familiar with the process said. The person spoke on condition of anonymity because the agreement specifies such details remain confidential. Because the substance involved was a diuretic, the next step was for Thomas Martin, the independent program administrator hired by the MLB and the players association, to determine whether the use of Furosemide was an attempt to to substitute, dilute, mask or adulterate a specimen or in any other manner alter a test,Ž according to the joint drug program. After Martin made that determination, the union filed a grievance last month. The case was scheduled to be heard starting Tuesday in Seattle before arbitrator Mark Irvings, but the union informed MLB last Friday that Cano wanted to drop the grievance and reach a settlement, the person said. MLB Senior Vice President Patrick Houlihan and union deputy general counsel Matt Nussbaum then worked to reach the agreement to accept the discipline. Its the first major strike in a career that has Hall of Fame potential. Cano was trending toward becoming one of the few current players with a chance to reach 3,000 hits in his career and has been a consummate defensive standout. Cano is an eight-time All-Star but now must deal with the stigma of a suspension. Robinson made a mistake. He has explained to us what happened, accepted the punishment and has apologized to the fans, the organization and his teammates. We will support Robinson as he works through this challenge,Ž the Mariners said in a statement. The suspension comes on the heels of Cano suffering the first significant injury of his tenure in Seattle. Cano landed on the disabled list Monday after breaking a bone in his right hand after getting hit by a pitch during Sundays game in Detroit. He was scheduled to meet with a hand specialist in Philadelphia early Tuesday. Since 2007, Cano has played at least 150 games each season. Cano can serve his suspension while on the disabled list but is now ineligible for the postseason should the Mariners get there and end the longest playoff drought in the four major professional sports. If there are no games postponed, the Mariners have 11 off days during the time of the ban, so Cano would lose 91-186ths of his $24 million salary, which comes to $11,741,936. This season, Cano was hitting .287 with four home runs and 23 RBIs in 39 games. Hes appeared healthier and quicker than the past few seasons when hes played through leg injuries that at times limited his range. Page 6 SP www.yoursun.com Wednesday, May 16, 2018 / The SunMLB: CardinalsCRABSFrom Page 1 adno=720676 941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 NEWULTRADWARF TIFEAGLE GREENS Expires 5/20/18 Course Totally Renovated!! Weekend SpecialSunday 5/20 & Monday 5/21 Rate Include Golf with Cart, Lunch and a Beverage (Draft Beer, House Wine or Soft Drink) d d d G G G G G G G Gl l l f f f ih ih h h h h h ih h C C C C C C $39 GOLF & LUNCH AP FILE PHOTOSeattle Mariners Robinson Cano watches from the dugout during a game against the Cleveland Indians in Seattle. AP FILE PHOTOSt. Louis Cardinals starting pitcher Adam Wainwright looks down at his hand in the dugout during the third inning of a game against the Chicago Cubs in Chicago. Associated PressMINNEAPOLIS „ The St. Louis Cardinals have placed Adam Wainwright back on the 10-day disabled list after the right-hander struggled with velocity in his last start and said he needed to pause and get it right.Ž The 36-year-old Wainwright also was on the DL with elbow inflammation before returning Sunday in San Diego. But he lasted just 2 ‡ innings in the Cardinals 5-3 loss to the Padres. Wainwright is 1-3 with a 4.00 ERA in four starts this season. St. Louis also called up Jack Flaherty from Triple-A Memphis, and the rookie right-hander is slated to start Tuesday nights game at Minnesota. Flaherty, 22, made two starts earlier this season for the Cardinals and is 4-1 with a 2.27 ERA at Memphis this year. Cardinals place Wainwright back on DL, call up FlahertyAssociated PressSAN DIEGO „ The San Diego Padres have placed rookie lefthander Joey Lucchesi on the 10-day disabled list with a strained right hip. The Padres also recalled infielder Carlos Asuaje from Triple-A Albuquerque before Tuesday nights game against Colorado. Lucchesi, who is 3-2 with a 3.23 ERA in nine starts this season, said he had tightness in his glutes during Monday nights loss to the Rockies. He struggled through five innings, allowing three runs and six hits, including two home runs. Lucchesi also was thrown out trying to score on a passed ball to end the third. The big pitcher lumbered down the line and an awkward slide left him short of the plate. Asuaje had been optioned to El Paso on Monday to make room for rookie outfielder Franmil Reyes.MLB: PadresLucchesi placed on DLMLB: MarinersAll-Star Cano suspended 80 games for drug violation I think well have a great choice, no matter who we select.Ž The S uns were big winners. So were Sacramento and Atlanta. Sacramento will pick No. 2 and Atlanta got the No. 3 pick „ both of them moving up and bucking some odds to get there. The top three spots were determined by the lottery, and then spots 4-14 fell in line of reverse order of record. Sacramento had a 18.3 percent chance entering the lottery of moving into the top three, while Atlantas move-up was really just a slightly bigger upset than a coinflip „ the Hawks came into the night with a 42.3 percent chance of getting picks 1, 2 or 3. No big deal. Its a deep draft,Ž Kings vice president and general manager Vlade Divac said. Were going to do our job and obviously, Im glad that we played the last two years to develop guys and try to win games. You cannot develop guys if you dont teach them how to win.Ž The Hawks, like the Suns, got their lottery result one day after introducing a new coach. Lloyd Pierce is taking over in Atlanta, with a reputation of helping great young talent develop „ hes worked with Joel Embiid, Stephen Curry, Klay Thompson and LeBron James, among many others. For Hawks fans, its a big deal,Ž said Hawks owner Jami Gertz, who represented the franchise on stage at the lottery. I say to Atlanta, we are on our way. Championships down the road, sooner than later. Lets go.Ž The rest of the slots, in order, went to No. 4 Memphis, No. 5 Dallas, No. 6 Orlando, No. 7 Chicago, No. 8 Cleveland, No. 9 New York, No. 10 Philadelphia, No. 11 Charlotte, No. 12 and No. 13 Los Angeles Clippers, and No. 14 Denver.NBAFrom Page 1 MLB: DodgersSlumping Dodgers activate Turner, ForsytheAP PHOTOLos Angeles Dodgers Logan Forsythe looks out of the dugout before the teams game against the Miami Marlins Tuesday in Miami.

PAGE 47

The British invade again „ as a retrospective „ when Paisley Craze takes the stage. The five-piece cover band will throw the ultimate 60s party in concert at The William H. Wakeman, III Cultural Center Theater on Friday, May 18. Covering British and also American bands from the 1960s, Paisley Craze revives the decades worth of song as audiences relive the golden era of music. They perform everything from the Beatles, the Rolling Stones and the Animals to the Beach Boys, the Monkees and the Young Rascals, as well as psychedelic rock of Jimi Hendrix, Janis Joplin and Jefferson Airplane and Motown greats like Diana Ross and the Supremes, Aretha Franklin, and Smokey Robinson and the Miracles. Donna Lamoureaux fronts the band, performing lead vocals and flute. Since relocating to Sarasota, she has been contracted to sing Jazz at the Ritz Carlton, as well as with numerous music groups that focus on all eras of music. With an extraordinary vocal range, power and clarity, she is able to sing many different musical styles. Also on vocals and band leader, bassist Marty Bednars specialty is not specializing in any one style. Instead, he considers himself a player able to fill the bill in almost any bassplaying scenario. Also from Sarasota, Bednar has played literally thousands of gigs from corporate events, county club and yacht club events to private parties, fairs, festivals Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice MAY 16, 2018 GO Lets The Englewood Chamber of Commerce has a unique program designed to bring together individuals in the business sector who are looking to increase their leadership skills and gain a better understanding of the opportunities and challenges in the Englewood community. Its called Leadership Englewood, and one of the primary tasks of each years admitted class is to create an event for the community that will bene“t local nonpro“t agencies. The 2018 class has come up with Lassos and Lawn Chairs on The Farm, which will be held on Saturday, May 19. Leadership Englewood 2018 member Yvonne Wolf, a real estate agent with Michael Saunders, is heading up the event, taking place on a 40-acre farm in the eastern part of town. She said that this years 20 members of Leadership Englewood, who were chosen after a stringent application process, are nearing the end of their one-year term, during which they met monthly and went on “eld tripsŽ to familiarize themselves with area organizations. We got a chance to visit places and view what the community has to offer,Ž Wolf said. During this time, we had to pick out a project to help give back to the community. As a team, we met and decided that we wanted to do something that was family-friendly.Ž The Lassos and Lawn Chairs event will essentially be a movie night, with the added bonuses of farm games, hay rides, concessions and even a mechanical bull. Games will begin at around 5:30 p.m. and the movie, Ferdinand the Bull,Ž will start between 7:45 p.m. and 8 p.m. In addition to the traditional movie offerings like popcorn and candy, there will be several other options for food on site. We will have three food trucks, a barbecue truck, a hot dog truck and a taco truck, plus ice cream and shaved ice,Ž Wolf said. Well also have water and soda, and wine and beer.Ž Proceeds from the festival will bene“t the Englewood Boys & Girls Club, the Englewood Community Care Clinic and Englewood Community Services. Wolf said that participating in the Leadership Englewood program has been a rewarding and ful“lling By DEBBIE FLESSNERLETS GO CORRESPONDENT PHOTOS PROVIDEDTickets may be purchased in advance on the website at https://www.englewoodchamber.com/events-news/events/2018-05-19-lassos-law nchairs, or at the gate the evening of the event. Bring lawn chairs and blankets to sit on. No outside food or drinks allowed. Lassos and Lawn Chairs on The Farm IF YOU GOLassos and Lawn Chairs on The Farm will be held at 1500 Crestwood Road, in Englewood on Saturday, May 19. The carnival will be from 5:30 p.m. to 7:30 p.m. and the movie will begin around 7:45 p.m the cost is $7 for ages six and up and free for those under the age of five. Tickets may be purchased in advance on the website at https://www.englewoodchamber. com/events-news/events/2018-05-19-lassoslawnchairs, or at the gate the evening of the event. Bring lawn chairs and blankets to sit on. No outside food or drinks allowed. Paisley Craze revives British invasionPROVIDED by JACKIE BIERMANSUN EVENTS PHOTO PROVIDEDCRAZE | 2 IF YOU The doors open at 6 p.m. with Paisley Craze taking stage at 7 p.m. Theater members: $15, nomembers: $20. All seats reserved. The William H. Wakeman, III Cultural Center Theater in Port Charlotte Theater is located at 2280 Aaron St., Port Charlotte. For tickets and more information, visit www.sunevents.com or call941-625-4175. FARM | 2 Saturday Saturday COMEDY ZONETUESDAY NIGHTCOMING SOONadno=50534695May 23rd 26thThe Comedy A Capella ofRON FEINGOLDA perfect blend between Comedy and MusicMay 22ndTHE CARIBBEAN CHILLERSFloridas Favorite Tribute to Jimmy Bu ett May 16th 19thCant Miss Live Comedy ShowFRANKIE PAULSeen on FOX, NBC, and Comedy Central Reservations Required941-240-5100 Golf & Country Club adno=720645Valid Only on Wed 5/16, Fri 5/25 & Wed 5/30Birthday in May = Complimentary Dinner Birthday Blast and Prime Rib Special $21++

PAGE 48

2 Lets Go! E/N/C/V May 16 22, 2018 and community events. Dave Mankes plays multiple instruments „ keyboards, guitar and vocals „and brings his own unique energy to the stage. Originally from New York, Mankes relocated to Florida in 1980. Since then hes played in multiple groups and ben a sought-after side musician, due to his ability to blend in with any style of music. Keeping everyone in the groove, Rich McDonald plays the drums. He has been a mainstay in the Florida music scene, performing jazz, big band, rock and pop for a variety of concerts and corporate events. Rounding out the group is Bob Deilman on guitar and vocals. Born in Cleveland, Dielman has been a full time professional guitarist since 1970. With a fiery approach to playing, he has played concerts across the country and around the globe, performing on USO tours. Dielman fits perfectly for Paisley Craze, with his love of a 60s rock and blues infused chops, extending the bands catalog to include songs by Cream, the Kinks and Creedence Clearwater Revival. The doors open at 6 p.m. with the band taking stage at 7 p.m. Theater members: $15, nomembers: $20. All seats reserved. The William H. Wakeman, III Cultural Center Theater in Port Charlotte Theater is located at 2280 Aaron St., Port Charlotte. For tickets and more information, visit www. sunevents.com or call 941-625-4175. PHOTO PROVIDEDAt left, Donna Lamoureaux fronts the band, performing lead vocals and ute. Also on vocals and band leader, bassist Marty Bednars specialty is not specializing in any one style. Dave Mankes plays multiple instruments „ keyboards, guitar and vocals „and brings his own unique energy to the stage. Rich McDonald plays the drums. Rounding out the group is Bob Deilman on guitar and vocals.CRAZEFROM PAGE 2experience, and the Lassos and Lawn Chairs event will be a perfect culmination to the groups time working with and learning from the Chamber of Commerce staff. Its really been a lot of fun,Ž she said. Not only does the Chamber do a lot for the community, but theyve given us the chance to learn more about Englewood and Sarasota County, and that enables us to speak about it to potential clients. Its been an amazing experience.ŽFARMFROM PAGE 1 PHOTO PROVIDEDThe Englewood Chamber of Commerce Leadership Class of 2018. Left to right, Kathy OConnell, Brenda Meden, Matt Smith, Shelley Ann Kohagen, Nicole Beyer, Jessica Anderson, Lourdes Fuller, Holly Haynes, Blaise Castellano, Mary Smedley, Ashley Johnson, Kristen Conti, Charlene Dorio, Sgt. Jason Zakowich, Liana Lazaridis, Sherri Wetherill, Chris Atamanchuk, Yvonne Wolf and Brandon Dignam. Not pictured, Erin Hurter. My earliest memory of being on the back of a horse was when I was about “ve years old. My family had all met up at my Aunt Annies house in the eastern part of North Carolina, for someones birthday, I believe. Anyway, at some point, the adults decided to let my cousin Eddie and me try horseback riding. Since I was so young, my father took the reigns of my horse and led me around the sandy front yard. But Eddie was three years older than me, and capable of handling his own horse, or so they thought. Not 60 seconds after Eddie got situated in his saddle, Daisy (the old mare he was riding) slowly walked straight towards the pond at the edge of the house. Eddie started to panic a bit, and by the time Daisy had walked him straight into the middle of the pond, he was losing his mind. Daisy stood there patiently „ the water was shallow enough that her head was well out of it„until Uncle J.C. swam out and rescued his son. Then Daisy slowly walked back out of the lake. That experience taught me that horses are smart, magnificent animals who should be respected. Thats why I was especially excited to take a Myakka Trail Ride on an unlikely-named horse named Shrek. Myakka Trail Rides owner Dasha Cole explained to me that Shrek was part quarter horse and part Clydesdale, but all I know is that he was 100 percent sweet-natured. We were accompanied on our ride by Mozart, the barn dog who rules the roost, so to speak. Dasha owns 15 horses that she uses on the rides, most of them rescues and some of them she has rehabilitated. She and her assistant Cheyenne Nazzarese, a college student with a not-so-secret side job as a barrel racer, train the horses to take clients on a leisurely ride down the trails that wind all over the more than 40acre property. She offers different types and lengths of tours, from those for the completely inexperienced to advanced riding skills. The ride I took was an hour long, and included Dasha, Cheyenne and a lovely Punta Gorda resident, Cathy Walter. Cathy apparently has a husband who loves to golf on Wednesdays, so when hes off with the guys, shes riding horses with the girls. I think thats a great trade-off. In addition to the horses she uses for her trail rides, Dasha also has a very rare breed called the Akhal-Teke, which originated in the Central Asia territory 5,600 years ago. There are only 5,000 of them in the world and 400 in North America, so she is trying to help raise awareness and garner support for saving the breed. A horse like that is also likely to have a high level of intelligence, but I would guess it wouldnt be any smarter than Daisy. After all, she was able to get an annoying kid off her back with hardly any effort at all, and was even able to take a cooling swim in the process. Debbie Flessner writes the Live Like a Tourist column for the Sun newspapers. You may contact her at dj@ flessner.net.Trail riding in Myakka City LIVE LIKE A TOURIST DebbieFLESSNERCOLUMNIST IF YOU Where: Myakka Trail Rides is located at 46405 Clay Gully Road, in Myakka City. When: Rides are usually scheduled in the morning. Check the website for availability. Cost: Prices start at $55 per person, and depend on the package chosen. Information: To find out more, visit the website at www.myakkatrailrides.com, or call 941-219-9399. LETS GO PHOTOS BY DEBBIE FLESSNERCathy Walter talks to Rain, the Tennessee Walker she will be riding on the trails. Dasha Cole leads the pack as we head out on our trail ride. Myakka Trail Rides customer Cathy Walter (right) regularly takes rides with Dasha Cole (left) and her assistant Cheyenne Nazzarese. adno=54535459 Early Birds: 2:30 to 5:30 p.m. € 2 for $22 Happy Hour: 3 p.m. to 6 p.m. every dayAward-winning ribs, great burgers, fresh seafood and steaksOpen Sun. Thur. 11:30 am to 9 pm € Fri. Sat. until 10 pm Boaters welcome € Marker 9A on the Intracoastal www.rumbaypalmisland.com Call for Water Taxi reservations € 941-697-0566 Lunch & Early Dining: 11 am to 5 pm Happy Hour Daily: 3 pm to 6 pm Open Mon. Fri. 11 am to 9 pm Sat. Sun. 10 am to 9 pm 941-698-6900 7092 Placida Road € Cape Haze Boaters welcome € Located between markers 7 and 8 on the Intracoastal NICOLAS ITALIAN KITCHEN TRADITIONAL FAMILY RECIPES MADE FROM SCRATCH DAILYRICH SAUCES FRESH INGREDIENTSAN ENGLEWOOD FAMILY TRADITION FOR 27 YEARS! Tuesday Saturday 11am til 9pm 4343 S. Access Rd, Englewood(941) 474-6195WWW.NICOLASITALIANKITCHEN.COMadno=54535467 Summer Hours DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50534856 Promotional Rates May Apply. Ask! 1.866.249.1087 Cruises, Escorted Tours & More! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch We Plan Honeymoons & Destination Weddings! W es t er n Caribbea nA u g. 20 1 8Sail from Tampa to Cozumel, Belize, Mahogany Bay and Grand Cayman. (rates/availability subject to change at any time without notice due to various promotions by the cruise line) 7 Day Cr u ise... fr. $469N O W HI R ING! 4 Posi t io n s A v ai l ab l efor more i nfo v i s i t:https://goo.gl/sjZqNTA ll Aboard T ra v e l s 30 th A nn i v ersary Ce l ebra t io n December 20 1 8Sail on the New Norwegain Bliss from Miami to St. Thomas, Tortola & Nassau. Cruise Host, Cocktail Party, Gift, PLUS pick a Bonus PERK!Bus from select FL cities 8 Day Cr u ise Pac k age... fr. $649N ew En g l a n d Rai l s & Sai l s A utu m n F o l iageTour the length and breadth of New England from mountain hamlets to seaside villages in this leaf peeping tour of the northeast featuring a ride on the Essex Steam Train followed by a leisurely cruise aboard the Riverboat Becky Thatcher, 14 meals & more! 9 Day E scor t ed T o u r... fr. $2 789 R IVE R CR UI S E SP E C I A L O FFE R !2 for -1 cr u ise p lu s u p t o F ree Int er n a t io n a l air *F or a l imi t ed t ime o nl y from V i k i n g Ri v er Cr u ises Boo k by May 3 1, 20 1 8 *certain restrictions apply RO Y A L CAR I BB E A N INTE R N A TI O N A L50 % Off Seco n d Gu es t + K ids Sai l F R EE*Bo nu s: u p t o $1 00 t o Spe n d a t Sea *F or a l imi t ed t ime o nl y Boo k by May 3 1, 20 1 8*certain restrictions & blackout dates apply, bonus OBC amounts depend on length of cruise & cabin type.adno=50537173

PAGE 49

May 16 22, 2018 E/N/C/V Lets Go! 3 The Punta Gorda Downtown Merchants will continue its Third Thursday Alive After 5 throughout the summer and invite their year-long loyal customers to enjoy an evening of live music, wine and food tastings, specialty shopping, art demonstrations, a chance to visit with artists and delightful dining at our downtown restaurants. This months Alive After 5 is from 5 p.m. to 8 p.m. on May 17. For more information, call 91-505-1915. The Italian Heritage Social Club will host its Veterans benefit dinner dance from 6 p.m. to 9 p.m. on Saturday, May 19, at 118 Sullivan St., Punta Gorda. One hundred percent of the net profit will be donated to Charlotte County homeless and disabled Veterans. Dinner includes roast pork, baked potato, green beans, salad, dessert, ice tea, coffee, B.Y.O. B. Cost is $15 per person. Entertainment provided by the Don and Jo show. RSVP DON 941-235-3303. Other things to do Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: David Dunn-Rankin Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information. Tarpon 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 WeekŽ, 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. One of my personal favorites is a very well-known photographer named Allan Teger whose work in Bodyscapes is beyond amazing. I have three new sculptors who are going to knock everyones socks off and my marine painters, Steve Whitlock, Kelly Reark and Tom Krause are bringing some of the best work Ive ever seen anywhere. I am very proud of this show and I know that the artwork rivals any art festival in the country. Its going to be an exciting show.Ž The 2018 Worlds Richest Tarpon Tournament returns to the island on Thursday a d Friday, May 17-18 for the 36th Anniversary of this island tradition. Sponsored by the Boca Grande Chamber of Commerce, this world class “shing tournament attracts anglers from all over the world who travel to SW Florida to compete for thousands of dollars and the chance to jump a giant tarpon, one of the most sought-after game “sh on the planet. Sport Fishing, Education and Conservation of the Fishery combine to make this one of the most notable “shing tournaments in the country. 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 pm, 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. Everyone is welcome so bring your friends and family to Boca Grande for the Annual Tarpon Festival on Friday & Saturday, May 18-19 for a day of art, “shing and fun in a beautiful setting. The festival is free and there will be plenty of parking available. 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 please visit the website at www. worldsrichesttarpon.com or contact Wesley Locke at the Boca Grande Chamber of Commerce at 941-964-0568.Dont miss 36th Annual Boca Grande Tarpon FestivalProvided by CARROLL SWAYZE IF YOU The Annual Tarpon 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. PHOTO PROVIDEDPainting by Steve Whitlock. 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. UPCOMING EVENTS 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 5/22/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $39.97 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $43.97 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON G OLD OR SILVER RUM ....... $20.99 BELVEDERE R EG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 1 2YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK B OURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $ 14.99 SOUTHERN COMFORT B OURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES P LAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FOXHORN ANY TYPE..................... $6.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 5/22/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995APOTHIC BREWINFUSED WITH COLD BREW COFFEE$1297APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LWOLFSCHMIDTVodka$1299DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799KENNY CHESNEYBLUE CHAIR RUMRUSSIAN STANDARD GOLDSVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLCORONA PREMIER, LIGHT & EXTRA12 PACK BOTTLES OR CANS$1399MODELO ESPECIAL OR NEGRA & VICTORI$1399 750ML 750ML THE GLENLIVET 12 Year WE HAVE THE LARGEST AND BEST SELECTION OF VALUE WINES Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 8555$1899750ML$24991.75L$1590750ML $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 5/22/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE 750ml DOS EQUIS12 PACK $1399DOS EQUIS or SOL6 PACK$59912 PACKadno=54535221

PAGE 51

May 16 22, 2018 E/N/C/V Lets Go! 5 Originally called Urbaneks Fish House and Pops Tropigrill Restaurant, Pops Sunset Grill has been a Nokomis landmark for more than 30 years. Directly on the Intracoastal Waterway, near the Albee Road Bridge, its a wellloved restaurant and bar with loads of tropical ambiance. Manager Travis Donmeyer said that there are two big reasons Pops has enjoyed such consistent popularity within a very crowded restaurant market. Its a mom and pop casual seafood restaurant, but its really all about the view,Ž he said. Plus, we always try to bring in a lot of local produce and use local vendors whenever we can.Ž Donmeyer is fairly new to the restaurant staff, a consulting chef who spent years opening up restaurants for large companies. Still very much at home in the kitchen he simpli“ed the menu a bit once he joined the staff, keeping all the longtime favorites, while adding in some more contemporary choices and expanding the wine and beer selections. He said that all items are prepared fresh daily in the Pops kitchen. Were really known for our steam pots, with shrimp, oysters, mussels, corn, kielbasa sausage, red potatoes and onions, carrots and celery,Ž Donmeyer said. Those are all steamed together and seasoned. And then we use pure wood on our “re grill, no gas. Because of that, we probably sell more burgers than anything else.Ž Of course, with a waterfront location in sunny, Southwest Florida, there are always plentiful “sh selections from which to choose. At the bar, Donmeyer has added some signature drinks like Pops Punch, which is made with Afrohead Bahamian Rum. Also at the bar, there is a happy hour daily between 3 and 6 p.m., when you can get a two-dollar discount on well drinks and one dollar off draft beers. There are also some exciting changes coming up at Pops. Donmeyer said hes especially looking forward to a new addition that is scheduled to be completed in June. One whole side of the building will be underneath a tiki bar,Ž he said. There will be three-tier seating, so that it will all be open to the marina and the Intracoastal. People enjoy coming here, sitting on the water and watching the “sh and the boats go by.Ž Pops Sunset Grill is located at 112 Circuit Road in Nokomis. Its open Sunday through Friday, from 11:30 a.m. to 9:30 p.m. and Saturday, from 11 a.m. to 9 p.m. For more information, visit the website at www.PopsSunsetGrill.net, or call 941-488-3177.Pops Sunset Grill is a well-loved restaurant and bar with loads of tropical ambianceBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOU Pops Sunset Grill is located at 112 Circuit Road in Nokomis. Its open Sunday through Friday, from 11:30 a.m. to 9:30 p.m. and Saturday, from 11 a.m. to 9 p.m. For more information, visit the website at www.PopsSunsetGrill.net, or call 941-488-3177. PHOTO PROVIDEDPops Sunset Grill is in a tropical setting directly on the Intracoastal Waterway. Performing a tribute to the music of legends such as Willie Nelson, Waylon Jennings, and Merle Haggard, Sebring-native Lee Allcorn will be in concert at The William H. Wakeman, III Cultural Center Theater, 2280 Aaron St., Port Charlotte on Friday, May 25. Channeling the country legends, the singer/ songwriter and his band are bringing roots country back to Southwest Florida with a traditional sound and a message of family, faith, love and good ol country soul. I didnt start playing country music until eight or nine years ago,Ž Allcorn said. My roots are in church, thats where I was at. I did praise and worship music a lot. The reason I got into country music is because I was writing country songs. I started writing the music and I wanted to share it with people. I saw this opportunity to form this band and promote some of our stuff but also do the classic country music.Ž Allcorns music career began with writing Christians songs at his church where he preached for four years. He did so after a friend said he couldnt remember a single sermon but could easily recall tons of songs. Im not propagating by standing up there. Im enjoying music just like you. I enjoy a time out, have a drink with you; were having fun. I dont want it to be preachy.Ž As a self-proclaimed tattooed, long-haired singer,Ž he says song-writing has been a life-long journey. It all started growing up with my father, a Baptist preacher who played guitar, and my mother, a piano player. My real inspiration, these days, is my 25 years of marriage with Stacy and our life with our three kids and daughter-in-law.Ž The bands sound ranges from honky tonk to heartfelt ballads, meanwhile also resembling the works of Toby Keith and Kenny Chesney. Its all about family,Ž Allcorn says.Ž Living and loving when we turned 18. We thought we had the whole thing “gured out, make it on our ownŽ Alcorn will also perform tracks from his two regionally successful albums: Lets Go SomewhereŽ and Southern County Soul.Ž Some of his popular originals include Lets Go SomewhereŽ, Beer on My BibleŽ and Married AliveŽ. For tickets, go to sunevents.com or call 941-6254175. Tickets can also be purchased Monday through Friday 9 a.m. to 2 p.m. at the center. Advance tickets are $20, $15 for theater members (limit two at the discount price) Day of Show ticket price is $17 „ no discounts. All sales “nal.Lee Allcorn brings Southern Country back to Port Charlotte by popular demandProvided by JACKIE BIERMANSUN EVENTS PHOTO PROVIDEDLee Allcorn Brings Southern Country back to Port Charlotte. IF YOU Lee Allcorn will be in concert at The William H. Wakeman, III Cultural Center Theater, 2280 Aaron St., Port Charlotte on Friday, May 25. For tickets, go to sunevents.com or call 941-625-4175. Tickets can also be purchased Monday through Friday 9 a.m. to 2 p.m. at the center.Advance tickets are $20, $15 for theater members (limit two at the discount price) Day of Show ticket price is $17 „ no discounts. All sales final. DINING OUT adno=720033 www.PeaceRiverGardens.org Southwest Floridas Newest Botanical Garden is Now Open!Peace River Botanical & Sculpture Gardens provides a natural setting along the Peace River showcasing world-class sculptures and spectacular botanicals discovered along comfortable walking paths and boardwalks. Phase I & II Now Open! Tuesday-Sunday 10am-5pm tickets not sold after 4:30pm botanical & sculpture5800 Riverside Drive Punta Gorda, FL 33982 (GPS: 5827 Riverside Drive) Come Watch Us Grow!(941) 621-8299adno=50534719 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW MAY 19SWFLS PREMIER DINNER THEATRENOW JUN 10 SPECIAL EVENT CHILDRENS THEATRENOW MAY 18adno=50537169

PAGE 52

6 Lets Go! E/N/C/V May 16 22, 2018 OUT AND ABOUT WEDNESDAYOPEN MIC WITH COWBOY JAMES, 8 p.m.-12 a.m. Open Road Bar, 4313 NW Highway 70, Arcadia 863-494-0140. BOBBY MESSANO BAND, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. ROCKY, DOUBLE DENSITY, (live music), 6 p.m.10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. JUST JOYCE, (live music), 6 p.m.-9 p.m. Moose Lodge, 4212 N. Access Road, Englewood 941-473-3126. OPEN MIC WITH BUD BUCKLEY (music and standup), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941-564-8739. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-429-5403. TONY BOFFA, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-627-9463. MICHAEL HIRST, (live music), noon-3 p.m., 4 p.m.-7 p.m.F ishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda MOONCHILD, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. GARY & KERRI, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-6399695. DJ MIKE, (live music), 6 p.m.-9 p .m. Rot onda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941-485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. GENTLEMEN OF JAZZ BAND, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice JAZZ JAM QUARTET, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.THURSDAYJP SOURS & THE RED HOTS, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. DJ MICHAEL, (live music), 7 p.m.-11 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. JOYCE & DOUG, (live music), 6:30 p.m.-9:30 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-4741404. G. YORK WITH HK & TINA NOLAN, (live music), 5 p.m.-8 p.m. Paraiso Mexican Grille and Bar, 2639 Placida Rd., Englewood 941-460-8081. MICKEY BASIL (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. PAUL ROUSH, (live music), noon-3 p.m., F ishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda REMEDY, (live music), 8:30 p.m.-12:30 a.m. D eans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. THE SUNSETS, (live music), 6 p.m.-10 p .m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-6399695. TRIVIA AT THE ELKS 6 p.m.-8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. GULF COAST BANJO SOCIETY, (live music), 11:30 a.m.-1:30 p.m. Snook Haven, 5000 E Venice Ave., Venice 941-4857221. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. DIXIE SPIRIT BAND, (live music), 6 p.m.-9 p.m. T.J. Carneys, 231 W Venice Ave., Venice 941480-9244. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941-488-0878. LIVE MUSIC, 11:30 a.m.2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-4857221.FRIDAYTHE BIRD TRIBE, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. MIKE IMBASCIANI & HIS BLUEZROCKERZ, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. KENNY ROSE, TOMMY C & JUDY LOVE, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. DETROIT STEVE, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.-1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175.DANNY SINOFF JAZZ TRIO (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994.MICHAEL HIRST, (live music), noon-3 p.m., TIKI TOM & L.A., 5 p.m-9 p.m.F ishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. LEE JAMES, (live music), 2:30 p.m.-6:30 p.m., BITE THE BULLET, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. JOE OBRIAN, (live music), 1 p.m.-5 p.m., TROPICAL AVENUE, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ESCAPE, (live music), 7 p.m.-10 p. m. Rotonda E lks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941-497-7740.SATURDAYFEVER TREE, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. KOKO RAY & THE KEEPERS, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. LEE JAMES, (live music), 1 p.m.-5 p.m., SAVANAH BRADY DUO, ROCKADIALS, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. JOYCE & DOUG, (live music), 6 p.m.-9 p.m. La Stanza Ristorante, 285 W. Dearborn St., Englewood 941-475-1355. LIVE MUSIC 6:30 p.m.9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. DOOWOP DENNY ROCKIN OLDIES SHOW (live music), 7 p.m.-10 p.m. Saltwater Cafe, 1071 N. Tamiami Trail, Nokomis 941-488-3775. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-423-6223. MIKE IMBASCIANI & HIS BLUEZROCKERZ, (live music), 11:30 a.m.-3:30 p.m. Black Widow Harley Davidson, El Jobean Rd., St., Port Charlotte TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. DICK & KAMMY, (live music), noon-4 p.m., BOOMERS BAND, 5 p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. MIKE IMBASCIANI & HIS BLUEZROCKERZ, (live music), 8 p.m.-11 p.m. Leroys Southern Kitchen and Bar, W. Marion Ave., Punta Gorda 941-505-2489. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. DANE, (live music), 1 p.m.-5 p.m., JUKE BOX PROPHETS, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JACK MOSLEY, (live music), 1 p.m.-5 p.m., THE JACK MICHAELS BAND, 7 p.m.11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. THE FLASHBACKS, (live music), 6:30 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. FIVE & DIME BOYS, (live music), 6 p .m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-488-0649.SUNDAYBOB TEESDALE, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-347-7208. PAUL ROUSH, (live music), 3 p.m.-7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda MARCIA MUCCI, (live music), 1 p.m.-5 p.m., ROBERT & WOLFIE, 6:30 p.m.-8:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JAMES WEST DUO, (live music), 1 p.m.-5 p.m., SKUNKY RON, 6 p.m.-10 p .m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-6399695. ALL THAT JAZZ QUINTET (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-786-1000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-426-6865. FUN WITH MUSIC (live music), 1 p .m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. L& M ACCOUSTICS, (live music), 7 p.m.-11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. ROBERT & WOLFIE, (live music), 6 p.m.-9 p .m. Rot onda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. JEFF HUGHES, (live music), 6 p.m.-10 p .m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-6399695. KITT MORAN QUARTET, (live music), 5:30 p.m.-8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941484-1889. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.TUESDAYROCKY TROP, (live music), 6:30 p.m.-9:30 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404. COUNTRY LINE & COUPLE, (dancing) 9 a.m.-11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. OPEN MIC NIGHT 6 p.m. Lake View Restaurant, 5605 S. McCall Road, Port Charlotte 941-697-9200. OPEN MIC NIGHT 8 p.m.-11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte NICK D., (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-6292114. ALL ABOUT MARCY, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. CHRIS G., (live music), 11 a.m.-2 p.m. Fishermens Village, Retta Esplanade, Punta Gorda MIXED UP DUO, (live music), 6 p.m.-10 p .m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-6399695. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-342-3253. OPEN MIC NIGHT, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. ROYAL AIRES, (live music) OUT AND ABOUT | 7 390 Nokomis Ave. S. Venice, FL 941-485-7136 VeniceArtCenter.com SEE ART. FEEL ART. CREATE AR T SEE ART. FEEL ART. CREATE ART Whats going on at the Venice Art Center? VAC UNCORKED VAC UNCORKED Step-by-step art instruction with our talented instructors. You and your friends will leave with a masterpiece! No experience necessary. Bring your own beverages and snacks. Kids Camp Classes start in June Kids Camp Classes start in June Schedule now available! Schedule now available! Come by the Venice Art Center for your copy today or visit our website VeniceArtCenter.com Kids Scholarships may be available, please call 941-485-7136 for more information Adult & Teen Classes start in June Adult & Teen Classes start in June Schedule now available! Schedule now available! Come by the Venice Art Center for your copy today or visit our website VeniceArtCenter.com Hot, Hot, Hot!Ž Show Hot, Hot, Hot!Ž Show May 25„July 6 Reception: Friday, May 25, 5pm-7pm Altman…Vogt Solo Gallery Exhibition: Venice Art Centers Pottery and Sculpture Students Dates vary, for more information visit our website VeniceArtCenter.com or call (941) 485-7136 adno=54535814 "The Gift"Going on Now at Both LocationsWhy we give "The Gift" 2 for 1To show a sense of COMMUNITY & GRATITUDE to our LOCAL CUSTOMERS during the summer season. To help keep our LOYAL STAFF employed, feeding their families and Paying their bills. River City GrillServing Lunch Mon-Fri 11AM-2:30PMServing Dinner Sun-Sat 5-9 PM131 West Marion Avenue941-639-9080Italia at River CityOpen for Dinner Tues-Sun 5-9pm CLOSED MONDAY127 West Marion Avenue941-639-7655 The GiftBuy One Get One Must mention "The Gift" before ordering or present coupon* Speci“ ed Gift menu items only* Must order a beverage with each dinner In house dining onlyAvailable for Dinner Only € Not available on holidaysCoupon valid through May 31, 2018 € Available at both Restaurants WWW.RIVERCITYGRILLPG.COM WWW.ITALIAPG.COMadno=50534704

PAGE 53

May 16 22, 2018 E/N/C/V Lets Go! 7 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice .KARAOKEKARAOKE WITH HEATHER 8 p.m.-midnight, Thursday, Saturday „ Open Road Bar, 4313 NW Highway 70, Arcadia 863-494-0140. KARAOKE WITH BJ THE DJ 6 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH ANN AND SONNY, 4 p.m.-7 p.m. Sunday „ VFW, 550 N. McCall Road, Englewood 941-4747516. KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englewood 941-474-9802. BUZ KARAOKE 5 p.m.9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-697-8050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ AL & MARILYN 6:30 p.m.-9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6:30 p.m.-9:30 p.m. Friday „ Family Table Restaurant, 14132 Tamiami Trail, North Port 941-423-0473. KARAOKE 6 p.m.-9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-764-9003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Ta miami Trail, Unit F-3, Port Charlotte 941-625-7571. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.-1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte. 941-625-4794. G & J KARAOKE 9:30 p.m.-12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941-613-0002. KARAOKE Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. G & J KARAOKE 6 p.m.-9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m-9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.-9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-4841889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-488-2337. KARAOKE WITH BRUCE SHELLY 6 p.m.-9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941-629-1140. BINGO, 4:30 p.m. and 6 p.m., Tuesday „ Holiday Estates III, 2840 Waxwing Lane, Englewood 941-473-9706. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-697-2710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941-639-6337. BINGO 11:30 a.m.-3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-429-5403. BINGO 10:30 a.m. early bird, 11 a.m. start Wednesday, and 6 p.m. Monday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. BAR BINGO, 1 p.m.-4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941-625-7571. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-484-4470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. BAR BINGO 6 p.m.-8:30 p.m. Wednesday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941485-4748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice 941-375-8414.OUT AND ABOUTFROM PAGE 6 AROUND TOWN PHOTO PROVIDED BY ALICE WHITELevi and Travis Sarne enjoyed a recent Eco-Kids outing sponsored by People for Trees and appear much smaller than they really are standing in front of one of the many massive Live Oak trees found at the Oaks Park in North Port LETS GO PHOTO BY TAMI GARCIA IslandWalk at the West Villages in North Port resident Patricia Gleichauf stands in front of the communitys library prior to her newly-released childrens book Horses of the Sea signing event she and fellow resident Shari Holcomb, illustrator (not pictured) hosted. LETS GO PHOTO BY TAMI GARCIAGran Paradiso at the West Villages in North Port resident Kathy Bogue hosts one of many exercise classes at the community including Upper Pumpt every Tuesday and Friday mornings. adno=720030 adno=50533205 adno=720038

PAGE 54

8 Lets Go! E/N/C/V May 16 22, 2018 Since relocating from Washington state to Florida several years ago, Judi Light has been creating inspirational prints and note cards, writing and illustrating her Magical World of TwigshireŽ series (feel good books for all ages), and serving as the director/curator of The Cottage Art Gallery in Nokomis. An entire wall of Light's original paintings are currently on display at the Marietta Museum of Art and Whimsy in Sarasota where she was named the museum's featured artist from November through May. Throughout the year Light keeps busy arranging book signings, teaching beginning and basic watercolor classes, and scheduling exhibitions of her aptly named Light Touch Art.Ž People often ask me where I “nd inspiration. They sometimes compare my drawings to Dr. Seuss characters, but I had never heard of Dr. Seuss when I began drawing wee folk characters in my late teens. My family had moved from England to Canada when I was young so I may have been in”uenced by A.A. Milne who wrote about Winnie the Pooh as my mother always encouraged me to read stories and poetry aloud. Beautiful poetry resonates with everybody, not just children, and I try to sneak in a life lesson or two in my rhymes. In Take a Bow,Ž for example, the character learns how to handle life with grace and courage. In Go with the FlowŽ a confused “sh can't decide what to do or where to go so he stops swimming upstream and goes with the ”ow, a lesson we all need to learn at times,Ž said Light. Light's ultimate purpose is to ramp up the happiness factorŽ with art. Her event speci“c note cards contain uplifting messages and she chooses colors with healing qualities. As a caricature artist I begin by drawing detailed black and white “gures before applying layers of watercolor washes to add depth,Ž she explains. Every Monday, Light offers watercolor classes for six or seven adults wishing to learn basic techniques. She provides materials and students are encouraged to trust in their own intuition and enjoy themselves. In her speed drawing classes Light tells students to draw what they see, not what they think they see. Working with watercolors can be challenging for beginners, but it's all about control, according to Light. I tell students that they are the ones in charge, and it's wonderful to see people discover their inner talents.Ž To learn more about Judi Light, view www. lighttouchart.com. Editions of her Magical World of TwigshireŽ series, her limited and signed prints, and inspirational note cards are available for sale at The Cottage Art Gallery, The Coffee Cafe] in Venice, Garden Argosy at St. Armand's Circle, and on Amazon.com. Note cards are sold at the Gasparilla Inn Book Store in Boca Grande. Meet Light in person from 10 a.m. to 5 p.m. at the Cottage Art Gallery, 106 Pocono Trail, E. Nokomis every Thursday-Saturday and from 11 a.m. to 4 p.m. on Sundays. For summer art classes call 941-244-0224.Catching up with Judi LightBy CHRIS KOURAPISLET'S GO CORRESPONDENT IF YOU Meet Judi Light in person from 10 a.m. to 5 p.m. at the Cottage Art Gallery, 106 Pocono Trail, E. Nokomis every Thursday-Saturday and from 11 a.m. to 4 p.m. on Sundays. For summer art classes call 941-244-0224. LETS GO PHOTO BY CHRIS KOURAPISJudi Light oers three volumes of her Magical World of TwigshireŽ series for sale at The Cottage Art Gallery and local gift shops. UPCOMING EVENTSTerraNichol Academy welcomes you to our Annual School performance. The junior kindergarten and kindergarten students are ready to take the stage by storm! Look out! Our little artists of TerraNichol Academy are taking an artistic adventure as A Night At The Art MuseumŽ takes us on a musical journey. Students will “nd magic in a very unlikely place and learn about artists from some very interesting people. This play was designed to spread the message about how important it is to keep visual and performing arts programs in schools. The show is an interactive play that requires the audience to participate. So sit back, relax and get ready to laugh, and be amazed by what these students have accomplished. A Night At the Art MuseumŽ is an original script designed by the cast along with the choreography and set. Each year Lemon Bay Playhouse hosts our school production. Purchase your tickets at the Lemon Bay Playhouse, 96 W. Dearborn St., Englewood, Lemonbayplayhouse. com or www.lemonbayplayhouse.com/events/ night-art-museum/, Showtime is at 2 p.m. Saturday, May 19, at Lemon Bay Playhouse 96 W. Dearborn St., Englewood. Ticket are $30 for adults, children ages 3-12 are $15. A ticket is required for admission, This show is designed for audience 3 and over. A Night at the Art MuseumProvided by TERRA TOMINELLITERRANICHOL ACADEMY OF THE ARTS IF YOU A Night At the Art MuseumŽ Showtime is at 2 p.m. Saturday, May 19, at Lemon Bay Playhouse 96 W. Dearborn St., Englewood. t]icket are $30 for adults, children ages 3-12 are $15. This show is designed for audience 3 and over. PUNTA GORDA EVENTLLI features Victor Lundy: Sculptor of Space The Summer Documentary Series sponsored by the Lifelong Learning Institute will feature Victor Lundy at 10 a.m. on Wednesday, May 16, in meeting room O117 on the Charlotte campus of Florida SouthWestern State College at 26300 Airport Road, Punta Gorda. Victor Lundy was honored by the Smithsonian on his 90th birthday in 2013, which cited his admirable sculptural form and innovative use of engineering technology. The documentary film was produced by the Smithsonian to record an important body of work and to honor the man who created it. Registration can be made at www. lifelonglearning-charlotte.org or by calling the LLI office at 941-6373533.PORT CHARLOTTE EVENTParade of Plants University 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 Harbor View 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.ufl. edu/ or call 941-764-4340.ENGLEWOOD EVENTGoldtones to perform The Goldtones will be performing from 7 p.m. to 9 p.m. on Friday, May 18, at the Englewood Event Center, 3069 S. McCall Road. The Goldtones, known for their tight four part harmony, will be singing songs from the 50s and 60s. Songs such as: In the Still of the Night,Ž Teenager in Love,Ž Run Around Sue,Ž Little Darlin,Ž The Lion Sleeps Tonight,Ž and many more. VIP seating will be available for $20 and regular seating for $17. All seating is first come, first seat according to zone. For more information or tickets, call 941-270-3324. adno=50537179 adno=720024 adno=50536420 Funeral Services

PAGE 55

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 45 11.40 +26.7AAR AIR .30 .6 27 47.56 33.60 89 46.43 +18.2ABB Ltd ABB .76e 3.2 ... 28.67 21.92 1309 23.82 -11.2ABM ABM .70 2.3 19 45.12 29.87 726 30.24 -19.8tADT Inc n ADT ... ... ... 9.12 7.27 7752 7.13 -8.8AES Corp AES .52 4.2 11 12.45 9.86 6206 12.30 +13.6AFLAC s AFL 1.04 2.3 14 46.19 36.84 2833 45.10 AG MtgeIT MITT 1.90 10.5 6 19.95 16.31 115 18.17 -4.4AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 1 25.60 +1.0AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 3 25.41 +.3AGCO AGCO .60 .9 28 75.95 58.12 858 64.17 -10.2AH Belo AHC .32 6.9 ...dd 5.87 4.35 11 4.65 -3.1AK Steel AKS ... ... 20 7.04 4.00 7570 4.44 -21.6AMC Ent AMC .80 4.8 ...dd 25.60 10.80 920 16.55 +9.6AMCON DIT .72 .7 11 113.60 80.95 97.00 -.9AMN Hlth AMN ... ... 22 68.20 34.71 405 56.25 +14.2ARC Docu ARC ... ... 15 4.84 2.04 313 2.29 -10.2ASA Gold ASA .04e .4 ...q 12.99 10.12 91 10.43 -7.9AT&T Inc T 2.00f 6.2 12 39.80 31.17 26491 32.09 -17.5AT&T 66 n TBB ... ... ... 26.72 24.47 151 25.00 -4.2A10 Ntwks ATEN ... ... ...dd 8.88 5.63 172 6.11 -20.9AU Optron AUO .18e ... ... 5.35 3.72 645 4.33 +4.1AVX Cp AVX .46 2.9 ...dd 20.22 14.51 191 15.69 -9.3AXA EqH n EQH ... ... ... 21.69 20.39 4339 21.60 +1.0tAZZ Inc AZZ .68 1.7 22 58.20 40.00 429 39.60 -22.5Aarons AAN .12 .3 9 49.77 34.03 688 40.53 +1.7AbbottLab ABT 1.12 1.9 27 64.60 43.10 5333 60.54 +6.1AbbVie ABBV 3.84f 3.7 19 125.86 64.80 8388 104.18 +7.7AberFitc ANF .80 3.1 ...dd 29.20 8.81 2180 25.87 +48.4AbdAsPac FAX .42 9.4 ...q 5.29 4.42 773 4.49 -8.0AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 45 6.08 -4.6AbdnChile CH .58e 6.6 ...q 9.64 6.98 196 8.81 -1.3tAbdGlbInc FCO .84 10.2 ...q 9.48 8.15 50 8.21 -6.9AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.65 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.31 4 9.09 +.8AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.51 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.70 32.13 -3.2AcadiaRlt AKR 1.08 4.6 20 30.63 21.34 723 23.63 -13.6Accenture ACN 2.66 1.7 27 165.58 119.10 1771 154.07 +.6AccoBrds ACCO .24 2.0 21 13.98 10.35 644 11.95 -2.0AcmeU ACU .44 2.1 19 29.40 19.00 1 20.95 -10.5AcornInt rs ATV ... ... ... 28.50 9.33 6 26.98 +52.9ActiniumP ATNM ... ... ...dd 1.50 .33 482 .38 -42.9Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 3 21.39 Actuant ATU .04 .2 76 27.95 21.50 311 24.25 -4.2Acuity AYI .52 .4 13 208.83 109.98 990 115.88 -34.2Acushnet n GOLF ... ... ... 24.70 15.16 142 23.07 +9.4AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.06 233 15.26 +1.5AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 125 20.52 +3.4AdmRsc AE .88 1.9 ...dd 50.59 32.80 15 45.31 +4.2Adecaogro AGRO ... ... ... 11.47 7.20 608 7.76 -25.0Adient n ADNT 1.10 2.0 ... 86.42 54.11 441 56.11 -28.7AdtalemGl ATGE .36 .8 18 50.15 30.15 408 45.85 +9.0AdvAuto AAP .24 .2 22 151.35 78.81 878 119.92 +20.3AdvDisp n ADSW ... ... ... 25.71 21.50 1949 23.24 -2.9AdvDrainS WMS .28 1.1 22 28.15 17.90 102 25.70 +7.8Advansx n ASIX ... ... ... 46.51 27.93 268 37.52 -10.8AdvOil&Gs AAV ... ... 6 7.35 2.70 206 3.10 -27.9AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 45 15.43 -2.8AdvCCvII AGC .56 9.9 ...q 6.49 5.40 66 5.67 -5.3AdvClEnh LCM .84 10.7 ...q 8.87 7.73 32 7.88 -5.5AdSDorWr AADR .32e .5 ...q 64.00 45.81 11 59.08 +.4AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 56 36.92 +2.1AdSNewT n FNG ... ... ... 24.13 19.60 15 21.20 -1.3AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 30.31 -2.2AdvSmCap SCAP ... ... ... 38.17 30.53 36.50 +4.3AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.17 -.3AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.21 -.1AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 10 48.01 -.8AdvSStarG VEGA ... ... ...q 31.97 28.75 31.21 +1.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.86 1 68.47 -4.2AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.42 -1.7AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 31.83 +2.5AdMadDm FWDD .18e .3 ...q 57.19 47.30 53.81 +.6AdvActBear HDGE ... ... ...q 9.03 7.43 135 8.20 +4.6Aecom ACM ... ... 11 39.90 30.15 1109 33.40 -10.1AegeanMP ANW .08 2.8 8 10.80 1.75 290 2.90 -32.6Aegon AEG .25e 3.6 ... 7.48 4.81 1890 6.96 +10.5Aegon cap AEH 1.59 6.1 ... 26.32 25.40 30 25.87 +.2Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 34 25.75 -.8Aegon t AEB .77 3.1 ... 25.44 23.55 36 24.86 +2.8Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.11 43.19 647 55.59 +5.7Aerocntry ACY ... ... 3 17.34 9.98 15.70 +3.0AerohiveN HIVE ... ... ...dd 6.50 3.02 244 4.14 -29.0AerojetR AJRD ... ... ...dd 36.25 20.17 440 27.87 -10.7Aetna AET 2.00 1.1 17 194.40 140.24 1611 177.10 -1.8AffilMgrs AMG 1.20 .7 13 216.99 151.39 346 166.56 -18.9Agilent A .60 1.0 74 75.00 55.85 14450 62.50 -6.7Agnico g AEM .44 ... 41 51.86 37.35 1492 43.64 -5.5AgreeRlt ADC 2.16f 4.3 23 53.65 43.74 304 49.93 -2.9Air Inds AIRI .60 36.5 ... 2.83 1.15 36 1.65 -2.6AirLease AL .40 .9 6 50.70 35.61 543 44.44 -7.6AirProd APD 4.40f 2.6 25 175.17 140.78 1181 166.08 +1.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 4.9 10 25.30 18.97 472 22.80 -2.5AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 18 25.05 -5.8AlamoGp ALG .44f .5 25 120.58 83.31 78 95.28 -15.6AlamosGld AGI .02 .4 ... 8.58 4.83 1819 5.07 -22.1AlaskaAir ALK 1.28f 2.2 8 95.75 57.60 2713 58.75 -20.1AlbnyIn AIN .68 1.1 45 68.85 46.45 87 59.40 -3.3Albemarle ALB 1.34f 1.3 22 144.99 86.75 1728 100.81 -21.2Alcoa Cp AA ... ... 47 62.35 29.55 6214 50.54 -6.2tAlexB Inc ALEX .28 1.3 29 30.35 21.78 373 21.28 -23.3Alexanders ALX 18.00 4.7 ... 437.35 332.98 10 383.43 -3.1AlexREE ARE 3.60 2.9 31 134.37 114.00 640 124.15 -4.9AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.17 -4.9AlexcoR g AXU ... ... ... 1.85 1.10 240 1.38 -13.2AlgonPw n AQN .51f ... ... 11.34 9.59 223 9.71 -13.0Alibaba BABA ... ... 58 206.20 121.95 12678 196.61 +14.0Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 298 1.83 -50.1AllegCp Y ... ... ...cc 639.42 521.07 79 584.96 -1.9AllegTch ATI ... ... ...dd 30.25 14.95 1048 28.16 +16.7Allegion ALLE .84 1.1 ... 89.81 73.85 545 76.46 -3.9Allergan AGN 2.88 1.9 10 256.80 142.81 2414 152.81 -6.6Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 274 75.00 +.9AlliCAMun AKP .70 5.5 ...q 14.02 12.49 46 12.82 -5.7AlliData ADS 2.28 1.1 13 278.33 192.02 851 207.86 -18.0AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 39 12.47 -6.9AlliOne rs AOI ... ... ...dd 30.70 9.85 119 17.65 +33.2tAlliBGlbHi AWF .84 7.2 ...q 13.12 11.65 373 11.61 -9.0AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.6 13 28.15 20.75 674 26.90 +7.4AlliantEg s LNT 1.34f 3.3 21 45.52 36.84 1493 41.05 -3.7AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 295 6.76 -3.8AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 217 5.93 -4.5AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 320 12.94 -.8AlliGlEqCv NIE 1.52 7.1 ...q 22.60 19.03 125 21.45 +1.5Allz24Tgt n CBH ... ... ... 10.05 8.75 71 9.25 +1.6AllnzgDI&Cv ACV 2.00 8.7 ...q 23.58 20.03 32 22.99 +5.3AlldCap47 AFC 1.72 6.6 ... 26.24 25.14 14 25.89 +1.6AllisonTrn ALSN .60 1.4 15 45.69 32.93 1728 42.78 -.7Allstate ALL 1.84 1.9 14 105.36 84.25 1900 95.86 -8.5Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 10 25.11 -1.9Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 33 25.59 -2.5Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 20 25.67 -1.3 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 5 25.91 -1.8Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 66 25.90 -1.3Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 6 26.02 -2.2AllyFincl ALLY .52 2.0 11 31.29 18.26 3545 26.60 -8.8AlmadM n AAU ... ... ... 1.53 .71 231 .75 -26.8AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.72 9 30.17 -1.7AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.78 4 32.85 -.6AlpMoIntQ IMOM ... ... ...q 33.00 25.69 7 30.22 -.5AlpMoUSQ QMOM ... ... ... 31.67 24.73 1 31.02 +8.5AlpArcVl n VMOT ... ... ... 31.39 24.95 43 29.42 +1.5AlphaPro APT ... ... 18 4.25 2.70 39 3.50 -12.5AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.61 -1.8AlpGPPrp AWP .60 9.3 ...q 6.98 5.75 6.43 -4.6AlpTotDiv AOD .69 7.6 ...q 10.03 8.39 9.03 -4.6AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.31 -3.6AlpsEqSect EQL 1.83e 2.7 ...q 73.29 63.26 8 68.81 -1.0AlpDisrTc n DTEC ... ... ... 29.82 24.40 5 27.61 +9.5AlpBzSoMed BUZ ... ... ... 36.29 27.49 1 35.11 +9.6AlpsRivFlex RFFC ... ... ... 35.25 30.68 4 33.23 -4.3Alps RivDiv RFDA ... ... ... 33.92 27.87 6 31.98 +1.0AlpRvrCare RFCI ... ... ... 26.24 23.78 12 23.80 -3.6AlpRivUncn RFUN ... ... ... 26.57 25.08 2 25.17 -3.4AlpSprtJG SGDJ ... ... ...q 38.94 27.95 41 29.98 -10.8AlpMedBrk SBIO ... ... ...q 37.20 24.10 19 36.48 +11.3AlpSprotG SGDM .12e .6 ...q 22.94 18.32 42 19.45 -6.1AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.53 4 36.28 +.1AlpEDvDg EDOG .73e 3.1 ...q 27.38 22.87 8 23.31 -8.3AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 2 21.82 -5.5AlpIntDvDg IDOG 1.47e 5.1 ...q 30.26 26.05 22 28.59 -.2AlpBarr400 BFOR .25e .6 ...q 44.22 36.66 1 42.69 +2.7AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 28 24.46 -2.7AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.57 107 44.29 -3.3AlpAlerMLP AMLP 1.35e 13.2 ...q 12.38 9.01 17566 10.21 -5.4Alteryx n AYX ... ... ... 39.21 17.74 2628 31.11 +23.1Altice n ATUS ... ... ...dd 35.29 16.25 3582 19.50 -8.1AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 65.00 -20.3AltisResid RESI .60 5.8 ...dd 14.84 9.87 10.37 -12.6tAltria MO 2.80f 5.1 17 77.79 54.23 9726 54.52 -23.7AlumChina ACH ... ... ... 23.54 11.26 54 13.77 -23.2ATrFn pfA AFSIpA 1.69 9.5 ... 25.28 13.96 9 17.75 -13.8AmTrF pfB AFSIpB 1.81 10.0 ... 25.23 12.92 10 18.08 -17.3AmTrF pfC AFSIpC 1.91 10.4 ... 25.57 14.91 6 18.31 -18.6AmTrF pf F AFSIpF ... ... ... 24.19 13.93 10 17.94 -12.6AmTrF pfE AFSIpE ... ... ... 26.09 14.80 23 20.68 -9.8AmTrFn 7.5 AFST ... ... ... 27.79 23.30 3 24.65 -4.8AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 17 24.00 -4.0AmTrF pfD AFSIpD 1.88 10.1 ... 25.46 14.42 20 18.58 -16.3AmberRd AMBR ... ... ...dd 10.29 6.14 85 9.35 +27.4Ambev ABEV .05e .9 6 7.43 5.30 17556 5.82 -9.9Ameren AEE 1.83 3.2 20 64.89 51.89 1765 56.42 -4.4Ameresco AMRC ... ... 18 13.20 5.25 72 11.15 +29.7AMovilL AMX .17e 1.0 12 19.91 15.63 3796 16.84 -1.8AmMovl A AMOV ... ... ... 19.87 15.52 0 16.64 -2.1AmAssets AAT 1.08f 3.1 22 41.69 30.62 400 34.51 -9.8AmAxle AXL ... ... 4 20.27 13.38 1291 15.56 -8.6AmCampus ACC 1.84f 4.8 37 49.26 34.52 716 38.18 -6.9AEagleOut AEO .55f 2.5 19 22.03 10.23 4955 21.64 +15.1AEP AEP 2.48 3.7 17 78.07 63.32 4583 66.81 -9.2AEqInvLf AEL .24f .8 17 35.79 23.02 741 28.72 -6.5AmExp AXP 1.40 1.4 16 102.96 75.98 3440 100.74 +1.4AFnclGrp AFG 1.40 1.3 19 121.69 95.19 344 109.99 +1.3AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 8 25.75 -1.8AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 16 25.40 -3.1AHm4Rent AMH .20 1.0 ... 23.23 18.39 3451 20.05 -8.2AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 8 25.25 -7.8AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 8 25.06 -6.5AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.27 7 23.10 -8.2AHm4R pfF AMHpF ... ... ... 26.27 22.43 13 23.44 -8.3AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 4844 53.23 -10.7AmLorain ALN ... ... ...dd .52 .14 33 .16 -9.1AMidstrm AMID 1.65 15.0 ...dd 15.25 9.42 324 11.00 -17.6AmrRlty ARL ... ... ...dd 21.57 7.25 43 17.61 +37.0AmRenAs n ARA ... ... ... 24.07 9.91 100 15.10 -13.2AmShrd AMS ... ... 13 4.25 2.25 1 2.69 +3.6AmStsWtr AWR 1.02 1.9 29 60.00 44.12 148 54.57 -5.8AmTower AMT 3.00f 2.2 40 155.28 125.24 2608 136.70 -4.2ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 16.70 95 21.35 +8.7AmWtrWks AWK 1.82f 2.2 35 92.37 75.50 806 81.48 -10.9AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 34 48.37 39.41 193 41.24 -10.8Ameriprise AMP 3.60f 2.6 12 183.90 118.84 1227 138.16 -18.5AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1028 85.67 -6.7Ametek AME .36 .5 31 79.32 59.56 1317 74.25 +2.5AmiraNatF ANFI ... ... ... 7.05 1.62 907 2.42 -42.0Ampco AP ... ... ...dd 18.60 8.49 38 9.35 -24.6Amphenol APH .92f 1.0 35 93.62 72.35 1110 87.86 +.1AmpioPhm AMPE ... ... ... 4.95 .38 413 2.51 -38.3AmpSrLn n YESR ... ... ... 28.57 23.85 24.73 +1.4AmpDivOpt DIVO ... ... ... 30.56 25.82 0 28.55 -1.6AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 266 1.18 +17.2Amrep AXR ... ... 9 7.71 6.20 0 7.19 +2.4sAnadarko APC 1.00 1.4 81 69.93 39.96 3536 69.69 +29.9Anadrk 18 AEUA 3.75 11.7 ... 46.26 28.60 177 31.97 -7.8Andeavor ANDV 2.36 1.7 41 144.08 82.01 2709 141.23 +23.5AndeavLog ANDX 4.42f 9.9 22 55.21 40.66 695 44.52 -3.6Anf DvAlt n DALT ... ... ... 10.57 9.62 3 10.02 -1.4AnglogldA AU ... ... ... 12.40 8.50 3551 8.64 -15.2tABInBev BUD 3.19e 3.4 23 126.50 94.42 2817 93.59 -16.1Anixter AXE ... ... 14 88.85 56.25 260 63.20 -16.8Annaly NLY 1.20 11.6 12 12.73 9.95 6741 10.33 -13.1Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 33 25.54 +.2Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 18 25.40 +.2Annaly pfG NLYpG 1.63 6.9 ... 24.83 23.35 111 23.75 -4.2Annaly pfF NLYpF ... ... ... 26.59 24.54 90 25.23 -2.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 241 17.76 -9.9AnteroMid AM 1.56f 5.7 21 35.55 24.20 892 27.25 -6.2AnteroRes AR 1.00 5.3 40 22.68 16.31 1742 18.97 -.2Anthem ANTM 3.00 1.3 15 267.95 174.96 976 230.87 +2.6Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.4 10 6.35 4.55 445 4.82 -11.4Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 2 26.25 -.7Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 25.39 -7.5Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 0 25.02 -.6Aon plc AON 1.60f 1.1 28 152.78 126.88 1021 140.77 +5.1Apache APA 1.00 2.4 27 51.45 33.60 2032 42.52 +.7AptInv AIV 1.52 3.8 ...cc 46.72 37.97 907 39.73 -9.1AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 25.95 -5.3ApolloCRE ARI 1.84 10.1 11 19.26 17.56 1174 18.30 -.8ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 4 25.25 -2.2ApolloGM APO 1.95e 6.6 10 37.35 25.61 736 29.72 -11.2ApollG pfA APOpA 1.60 6.4 ... 26.62 23.98 40 24.99 -4.9ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 12 25.19 -3.4ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 81 16.66 +2.7ApolloTact AIF 1.20a 7.6 ...q 16.59 15.37 67 15.80 +.3AppHReit n APLE 1.20 6.6 29 20.19 16.72 1840 18.25 -6.5ApldIndlT AIT 1.20 1.7 19 75.40 54.00 317 69.75 +2.4Aptargrp ATR 1.28 1.4 27 96.39 79.97 406 92.10 +6.7Aptiv APTV .22 .2 19 96.91 70.51 1379 96.00 +13.2AquaAm WTR .82 2.4 25 39.55 31.50 480 33.65 -14.2Aquantia n AQ ... ... ... 18.49 9.60 343 12.02 +6.1Acquavnt n WAAS ... ... ... 17.70 10.87 41 13.77 -11.3Aramark ARMK .42 1.1 19 46.09 36.29 2121 38.15 -10.7ArborRT ABR 1.00f 10.7 7 9.51 7.88 857 9.33 +8.0Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 1 25.44 +.4ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.32 -.9ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 25.80 -1.5ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 9 37.50 19.59 1764 35.74 +10.6ArchCoal ARCH 1.60 2.0 7 102.61 60.13 234 79.38 -14.8ArchDan ADM 1.34 3.0 18 46.25 38.59 4515 44.41 +10.8Archrock AROC .48 4.1 32 13.01 8.25 1398 11.85 +12.9Arconic ARNC .24 1.3 ...dd 31.17 16.66 4902 17.98 -34.0Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 87.25 +1.6 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 tArcosDor ARCO ... ... 19 10.80 7.40 2656 7.40 -28.5ArcusBio n RCUS ... ... ... 19.67 13.26 52 16.13 -6.2Ardaugh n ARD .56 3.1 ... 24.54 17.43 41 18.21 -13.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 93 8.30 +3.8AresCmcl ACRE 1.12f 8.3 12 13.86 11.96 147 13.53 +4.9AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 68 16.53 +.7AresMgmt ARES 1.18e 5.3 15 25.95 17.25 112 22.15 +10.8AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 5 26.64 +.5Argan AGX 1.25e ... 7 69.95 36.30 110 38.85 -13.7ArgoGp42 AGIIL 1.63 6.4 ... 25.51 25.00 5 25.44 +.7ArgoGpInt AGII 1.08b 1.8 13 65.90 48.83 158 60.25 +12.4AristaNetw ANET ... ... 50 311.67 141.05 735 249.55 +5.9ArkInnova ARKK ... ... ...q 45.35 27.10 265 42.73 +15.2ArkIndInno ARKQ ... ... ...q 37.14 27.57 17 34.17 +3.7ArkGenom ARKG ... ... ...q 30.51 19.97 92 28.07 +14.6ArkWebX.O ARKW .94p .7 ...q 55.31 32.60 211 52.64 +14.3Ark 3dPr n PRNT ... ... ... 27.21 22.65 14 25.11 +3.0Ark IsrTc n IZRL ... ... ... 22.04 19.16 2 20.34 -.1ArlingAst AI 2.20 20.1 6 15.03 9.90 484 10.97 -6.9ArlingAst23 AIW 1.66 7.0 ... 25.45 23.58 0 23.67 -3.1ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 3 23.70 -2.2ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.78 -.6ArmadaHof AHH .80 5.9 18 16.00 12.67 175 13.63 -12.2ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 1 25.13 -1.3ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 11 24.89 -.5ArmourR rs ARR 2.72 12.1 5 27.60 21.40 337 22.52 -12.4ArmsFloor AFI ... ... 62 19.38 12.03 111 13.03 -23.0ArmstrWld AWI ... ... 14 64.60 41.20 231 58.45 -3.5ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 6 17.41 -3.2ArrowEl ARW ... ... 11 87.26 72.31 383 75.74 -5.8ArwQVMEq QVM ... ... ...q 30.15 24.63 27.35 -1.3ArtisanPtr APAM 2.40a 7.3 22 41.45 27.55 321 32.75 -17.1AskanoG g AKG ... ... ... 2.21 .43 671 1.14 +61.5AsburyA ABG ... ... 10 76.40 49.10 213 70.00 +9.4AshfordHT AHT .48 7.0 ...dd 7.28 5.42 585 6.84 +1.6Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 16 25.76 +2.3AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 17 23.23 -8.5AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 6 23.27 -7.4AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 4 23.41 -7.9AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 13 23.49 -6.5Ashford AINC ... ... 21 109.82 47.03 7 81.32 -12.6Ashland ASH .90m 1.2 42 77.16 59.80 888 75.47 +6.0AsiaPc APB .61e 2.1 ...q 15.71 12.17 3 14.05 -2.5AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 10 4.99 +2.3AspenIns AHL .96 2.2 ...dd 52.40 34.80 405 43.15 +6.3Aspen pfC AHLpC 1.49 5.9 ... 28.99 25.21 47 25.41 -6.9AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 8 24.46 -5.1AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 7 25.71 -5.4AsscBc pf D ASBpD ... ... ... 26.65 24.08 7 24.97 -3.8AsscdBanc ASB .60 2.2 18 27.25 20.95 1466 26.90 +5.9AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.85 32.20 17 36.90 +8.2Assurant AIZ 2.24 2.5 35 106.99 84.34 839 89.71 -11.0AssuredG AGO .64 1.8 7 45.73 32.97 711 35.54 +4.9AsdGMu01 AGOpB 1.72 6.7 ... 26.49 25.36 0 25.81 -.8AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 3 25.37 -3.0AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 2 24.85 -.8AsteriasBio AST ... ... ...dd 3.75 1.20 525 1.80 -20.0AstraZen s AZN 1.37e 3.8 9 36.75 28.43 4399 36.24 +4.4AtHomGr n HOME ... ... 58 37.27 18.40 575 35.79 +17.8Atento SA ATTO .34p ... 13 12.90 6.68 226 7.15 -29.6Athene n ATH ... ... ... 55.22 45.15 998 46.71 -9.7AtkoreInt n ATRK ... ... ... 24.48 15.05 822 20.59 -4.0AtlPwr g AT .12 ... ...dd 2.60 1.80 773 2.25 -4.3ATMOS ATO 1.94f 2.2 16 93.56 76.46 414 86.56 +.8AurynRs n AUG ... ... ... 3.00 1.24 109 1.26 -23.2AutoNatn AN ... ... 12 62.02 38.20 1040 46.11 -10.2Autohome ATHM ... ... 18 107.54 40.65 830 106.53 +64.7Autoliv ALV 2.32 1.6 23 153.84 104.56 644 145.56 +14.5AutoZone AZO ... ... 15 797.89 491.13 337 654.16 -8.0Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 6 2.17 +8.5AvalonBay AVB 5.88f 3.7 21 199.52 152.65 749 160.65 -10.0Avangrid n AGR 1.73 3.3 39 54.55 43.13 332 51.95 +2.7AvayaHl n AVYA ... ... ... 23.76 19.08 1225 21.79 +8.9AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.1 27 123.67 82.50 671 106.34 -7.4Avianca AVH .18e 2.3 ... 9.76 6.37 105 7.85 -2.2AvinoSG g ASM ... ... ... 1.89 1.14 321 1.43 +6.7Avista AVA 1.49f 2.8 29 52.83 41.21 429 52.34 +1.7Avon AVP ... ... 19 3.89 1.85 2750 1.90 -11.6Axalta AXTA ... ... ... 38.20 27.77 2217 31.30 -3.3AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 1151 58.17 +15.7AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 13 24.21 -4.0AxisCap pfE AXSpE ... ... ... 25.85 23.39 34 24.30 -3.5Azul n AZUL ... ... ... 35.05 19.85 2303 22.82 -4.2AzurePwr n AZRE ... ... ... 18.10 12.53 15.27 +7.5B -B&G Foods BGS 1.86 6.9 8 41.20 22.00 770 26.80 -23.8B2gold g BTG ... ... 69 3.30 2.31 3782 2.74 -11.6BB&T Cp BBT 1.50a 2.7 17 56.31 41.17 3729 55.49 +11.6BB&T pfD BBTpD ... ... ... 25.79 24.87 19 25.46 BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 50 25.01 -1.0BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 53 24.89 -.6BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 16 24.72 -1.7BB&T pfH BBTpH 1.41 5.6 ... 27.33 24.95 45 25.38 -6.0BBVABFrn BFR .25e 1.5 ... 27.45 14.55 616 17.16 -31.9BBX Cap n BBX .03 .3 ... 10.17 5.87 381 8.85 +11.0BCE g BCE 3.02 ... ... 49.06 41.01 730 42.12 -12.3BG Staffing BGSF 1.20f 5.8 24 22.49 14.26 42 20.58 +29.1BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.05 5 25.88 -.1BHP BillLt BHP 1.66e 3.3 ... 51.52 33.42 2824 50.67 +10.2BHPBil plc BBL 1.66e 3.6 ... 46.79 28.73 1827 46.26 +14.8BP MidPt n BPMP ... ... ... 23.00 16.83 265 20.10 -2.3sBP PLC BP 2.38 5.1 25 46.85 33.90 7149 46.79 +11.3BP Pru BPT 3.60e 14.2 4 27.95 18.65 162 25.40 +26.4BRF SA BRFS ... ... ... 15.50 5.95 1671 6.59 -41.5BRT BRT .80f 6.4 11 13.99 7.36 17 12.47 +5.8tBT Grp s BT .99e 7.1 ... 21.16 14.36 1064 14.04 -22.9BWX Tech BWXT .64f .9 34 72.18 45.79 503 67.76 +12.0B&W Ent n BW ... ... ...dd 12.06 1.61 2420 2.84 -50.0BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 52 18.76 -3.2BadgerMtr s BMI .52 1.2 37 52.10 38.20 149 42.65 -10.8BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 2359 36.07 +14.0BallCorp s BLL .40 1.1 19 43.24 35.60 1930 37.74 -.3Ballanty BTN ... ... ...dd 7.35 3.95 39 5.10 +9.7BanColum CIB 1.27e 2.6 ... 51.38 36.38 1694 48.00 +21.0BancCalif BANC .52 2.8 14 23.40 17.10 399 18.70 -9.4BcCalif pfC BANCpC 2.00 7.7 ... 27.25 25.46 5 26.00 -.9BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 25.95 -1.8BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 3 26.16 -1.5BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 2724 7.95 -6.5BcoBrades s BBDO .02r .3 ... 11.90 7.00 2 8.15 -3.3BcoBrad s BBD .06a .7 ... 11.98 7.12 12960 8.78 -5.8BcoLatin BLX 1.54 5.5 14 30.50 25.51 94 28.04 +4.2BcoMacro BMA ... ... ... 136.10 69.95 666 75.20 -35.1BcoSantSA SAN .21e 3.3 ... 7.57 6.29 4044 6.48 -.9BcoSBrasil BSBR .29e 3.0 6 12.11 7.18 1043 9.77 +1.0BcSanChile BSAC .85e 2.6 ... 35.09 23.93 357 32.98 +5.5BcoChile BCH 2.12e 2.2 ... 106.50 72.57 39 94.31 -2.3BcpSouth BXS .56 1.6 ... 35.55 27.20 606 34.30 +9.1Bcp NJ BKJ .24 1.4 27 18.55 15.15 0 17.25 -5.5BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 5 21.53 -1.1BkofAm BAC .48 1.5 18 33.05 22.07 64385 31.22 +5.8BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 44 25.32 -2.6BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 10 23.68 +1.3BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 104 25.45 -1.5BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 18 23.71 -.5BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 25.70 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1270.02 -3.7BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 80 25.90 -4.6BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 63 26.29 -2.7BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 62 25.39 -6.6BkAm pfC BACpC ... ... ... 27.83 25.41 112 25.79 -6.0BkAML pfL BMLpL 1.02 4.5 ... 25.30 22.14 24 22.81 -2.9BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 15 22.13 +2.4BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 8 22.21 +2.6Bk of But n NTB 1.28 2.7 ... 49.36 31.36 173 48.15 +32.7BkHawaii BOH 2.40f 2.8 19 89.09 74.72 261 85.27 -.5BkMont g BMO 3.71e ... ... 84.71 66.75 362 78.60 -1.8BkNYMel BK .96 1.7 14 58.99 46.49 4293 56.89 +5.6BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 15 25.10 -.2BkNova g BNS 3.28f ... 10 66.78 55.80 627 62.56 -3.1BankUtd BKU .84 2.0 16 43.84 30.37 867 41.45 +1.8BarHarbr s BHB .80f 2.7 20 32.94 25.09 13 29.82 +10.4How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1036 Declined 1819 New Highs 65 New Lows 95 Vol. (in mil.) 3,258 Pvs. Volume 2,939 2,087 2,050 1332 1505 95 62 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NM DJFMA 23,520 24,260 25,000 Dow Jones industrialsClose: 24,706.41 Change: -193.00 (-0.8%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,960 7,220 7,480 Nasdaq compositeClose: 7,351.63 Change: -59.69 (-0.8%) 10 DAYSDOW 24809.55 24629.39 24706.41 -193.00 -0.78% s t s -0.05% DOW Trans. 10642.19 10585.12 10615.67 -47.49 -0.45% s s s +0.03% DOW Util. 684.75 676.79 680.17 -6.42 -0.94% t t s -5.97% NYSE Comp. 12727.29 12668.75 12704.63 -67.41 -0.53% s t s -0.81% NASDAQ 7363.52 7320.97 7351.63 -59.69 -0.81% s s s +6.49% S&P 500 2718.59 2701.91 2711.45 -18.68 -0.68% s s s +1.42% S&P 400 1935.13 1923.37 1930.67 -4.56 -0.24% s s s +1.58% Wilshire 5000 28233.71 28111.91 28197.87 -164.16 -0.58% s s s +1.45% Russell 2000 1603.16 1592.10 1600.34 ... ...% s s s +4.22% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, May 16, 2018

PAGE 56

Br iPthCrd OILB ... ... ... 71.01 42.69 0 71.00 +20.0BarFIEur FEEU ... ... ...q 148.71 111.39 4 130.00 -1.8BarcFI HY FIGY ... ... ...q 185.67 127.16 2 156.99 -8.2BarcSPVeq VQT ... ... ...q 181.89 142.91 164.62 +4.0BarSelMLP ATMP 1.17e 5.7 ...q 23.33 17.78 64 20.37 -1.8BiP Cmdty DJP ... ... ...q 25.35 21.61 193 25.18 +3.2BarcGsci36 GSP ... ... ...q 17.38 11.96 14 17.36 +11.7BrcEnEu n FLEU ... ... ... 180.26 137.43 1 156.38 -1.7BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 73.60 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.36 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.22 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 43.33 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 35.25 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 49.00 -16.0BiP Cocoa NIB ... ... ...q 35.77 21.37 55 32.34 +41.7BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 102 26.31 -1.3BiPIndMet JJM ... ... ...q 30.93 23.45 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .46 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 105.43 1 119.04 +2.2BiPSPMLP IMLP 1.22e 6.8 ...q 20.54 15.44 1 17.96 -.1Barclay BCS .15e 1.3 ... 12.55 9.29 1724 11.57 +6.1iPthNtGs n GAZB ... ... ... 49.19 36.56 38.11 -6.7BiP SPVix XVZ ... ... ...q 25.08 17.32 0 18.87 -17.7Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 24.92 16.42 160 18.99 +8.5B iPVxST rs VXX ... ... ...q 56.92 25.59 43251 37.13 +33.0BarcWomLd WIL ... ... ...q 70.29 60.60 64.50 -3.9BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 13 15.16 -.6BaringsPt MPV 1.08 7.3 ...q 15.40 13.83 4 14.84 +5.3BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 10.0 ...dd 11.12 4.99 209 6.03 -26.8BarnesNob BKS .60 11.7 ...dd 8.41 4.10 488 5.15 -23.1Barnes B .64f 1.1 55 72.87 52.42 186 59.23 -6.4Barnwell BRN ... ... ...dd 2.95 1.62 2 1.80 -13.3BarrickG ABX .12 .9 27 18.35 11.07 8323 13.17 -9.0BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.78 12.72 334 14.74 -37.2Baxter s BAX .76f 1.1 33 72.58 56.83 2304 70.45 +9.0BaytexE g BTE ... ... 8 4.85 2.13 2515 4.62 +54.0BeazerHm BZH ... ... 16 23.24 11.95 672 14.38 -25.1BectDck BDX 3.00f 1.3 91 248.39 183.17 1290 224.75 +5.0BectDk pfA BDXA ... ... ... 63.84 54.18 119 58.61 +1.2Belden BDC .20 .4 10 87.15 53.65 944 55.85 -27.6tBelden pfB BDCpB ... ... ... 114.45 77.01 45 78.66 -23.7Belltrx g rs BXE ... ... 1 3.77 .99 98 1.27 -26.2Belmond BEL ... ... ...cc 14.20 10.30 432 11.60 -5.3Bemis BMS 1.24 2.9 17 49.84 40.60 1206 42.16 -11.8BenchElec BHE .15p ... 19 35.80 25.75 274 26.95 -7.4Berkley WRB .56 .7 16 79.74 62.00 279 76.20 +6.4Berkley pfB WRBpB 1.41 5.9 ... 26.21 23.67 20 24.02 -4.8Berkly pfC WRBpC ... ... ... 27.24 24.45 29 24.77 -5.4Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 21 24.69 -4.8BerkHa A BRK/A ... ... 24 326350.03 246200.50 0 296200.00 -.5BerkH B BRK/B ... ... 27 217.62 163.94 3377 197.36 -.4BerkHBcp BHLB .88 2.3 17 40.10 32.85 226 38.15 +4.2BerryPlas BERY ... ... 18 61.71 47.35 1866 47.70 -18.7sBestBuy BBY 1.80f 2.3 24 78.76 50.29 2209 78.60 +14.8Best Inc n BSTI ... ... ... 13.25 8.08 956 11.38 +26.7BigLots BIG 1.20f 2.8 12 64.42 39.48 848 42.65 -24.0BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 75 287.56 208.95 140 284.04 +19.0BioRadB BIO/B ... ... 71 284.25 210.71 275.05 +15.4BiohvnPh n BHVN ... ... ... 39.51 16.50 336 29.77 +10.3BioPhrmX BPMX ... ... ...dd .75 .10 1906 .19 +76.4BioTime BTX ... ... 3 3.50 2.08 505 2.23 +3.7BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 22 1.17 -10.0BitautoH BITA ... ... 30 54.42 18.47 1090 22.67 -28.7BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 551 57.22 -4.8BlkHCp un BKHU ... ... ... 78.74 56.40 200 62.31 -5.8BlKnight n BKI ... ... ... 53.00 42.70 1224 50.15 +13.6BlkStMin n BSM 1.25 6.7 19 19.03 15.12 149 18.58 +3.6BlackBerry BB ... ... 20 14.55 8.47 3130 11.70 +4.7BlackRock BLK 11.52f 2.2 22 594.52 393.00 461 533.21 +3.8Blrk22Gl n BGIO ... ... ... 10.20 9.20 52 9.21 -6.0BlkBldAm BBN 1.58 7.3 ...q 23.96 21.38 199 21.70 -6.4BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 9 14.81 +1.7BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 90 12.91 -6.3BlkCorBd BHK .78 6.1 ...q 14.26 12.75 141 12.84 -8.5BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 168 10.52 -3.8tBlkCrdAllo BTZ .97 7.9 ...q 13.66 12.34 379 12.26 -8.0BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.26 120 11.29 -3.5BlkEngyRs BGR 1.32 8.7 ...q 15.50 12.32 100 15.14 +6.8BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 153 16.12 -1.6BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 851 9.22 -.1BlEnhGvIn EGF .66 5.1 ...q 14.14 12.82 12.92 -3.6BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 81 14.43 +4.6BlkFloatR BGT .70 5.2 ...q 14.63 13.40 41 13.50 -3.0BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 5 14.26 -1.1BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 171 11.20 -10.5BlkHlthSci BME 2.40 6.7 ...q 38.00 32.81 17 35.65 -2.3tBlkIT BKT .37 6.5 ...q 6.40 5.71 138 5.71 -7.5BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 266 5.97 -8.4BlkIQM BKN .74a 5.3 ...q 15.75 13.49 25 13.86 -7.1tBlkLtdD BLW .95 6.4 ...q 16.30 14.91 98 14.95 -5.9BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 78 11.17 -6.9BlkMDMB BZM .65 4.1 ...q 15.90 13.02 2 13.25 -2.7BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 3 13.12 -5.9BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 107 16.94 -6.7BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 81 13.01 -6.5BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 3 12.63 -7.2BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 50 13.07 -8.0BlkMunHIQ MFL .86 6.8 ...q 15.33 12.64 106 12.70 -13.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 65 12.39 -7.5BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 55 13.21 -8.7tBlkMunihQ MUS .81 6.6 ...q 14.22 12.30 43 12.28 -8.2BlkMunHQ2 MUE .82 6.8 ...q 14.33 12.07 73 12.08 -13.2BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 78 13.24 -9.7BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 48 13.71 -7.7BlkMunyIQ MFT .85 6.6 ...q 15.32 12.88 19 12.95 -7.1BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 49 12.99 -7.2BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 83 11.91 -7.8BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 9 13.61 -5.1BlMunyQlty MQY .96 7.0 ...q 16.10 13.66 58 13.78 -9.2BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 192 12.40 -10.2tBlkMuniast MUA .65a 5.0 ...q 15.84 13.14 84 13.10 -12.5Blk2018 BPK .06 .4 ...q 15.07 14.71 21 14.98 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 46 15.12 +.8BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 14 14.22 -6.1BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 27 13.76 -7.1BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 25 12.98 -7.4BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 58 13.14 -7.4BlkMuIT BFK .78 6.1 ...q 14.72 12.72 110 12.78 -9.3BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 78 13.71 -5.0BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 102 21.18 -5.2BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 35 10.46 -10.3BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 80 15.04 -9.0BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 37 13.68 -7.4BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 160 8.65 -10.0BlkMuniv2 MVT .88a 6.3 ...q 16.16 13.91 59 13.93 -9.8BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 12 15.09 -6.7BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 51 13.23 -10.5BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 151 13.11 -9.7BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 6 13.75 -13.0BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 21 11.94 -8.9BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 2 13.67 -7.2tBlkNJIT BNJ .76 5.5 ...q 16.35 13.73 10 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 3 14.82 +.8tBlkNYMB BQH .74 5.7 ...q 15.65 13.03 4 13.03 -11.5BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 5 12.38 -5.9BlkNYIT BNY .83 6.4 ...q 15.50 12.60 19 12.90 -9.8BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 8 13.00 -12.2BlkRsCmdy BCX .79 8.0 ...q 10.50 7.76 215 9.79 +.2BlkSciTch BST 1.20 3.7 ...q 34.27 22.03 135 32.52 +21.8BlkStMT BSD .78a 6.2 ...q 15.61 12.41 28 12.51 -8.6BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 54 19.78 -8.5BlkVAMB BHV .83 5.1 ...q 20.22 15.53 1 16.22 -5.8BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 46 18.04 +.2BlkstGSOSt BGB 1.26 8.0 ...q 16.29 15.51 184 15.83 +.8Blackstone BX 2.70e 8.7 14 37.52 29.58 3682 31.10 -2.9BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 530 31.29 -2.8BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 51 16.51 +3.7BlockHR HRB .96 3.5 22 31.80 23.60 2263 27.80 +6.0BlonderT BDR ... ... ...dd 1.52 .38 75 .87 +43.6BlueAprn n APRN ... ... ...dd 10.10 1.72 5218 2.55 -36.7BlueCapRe BCRH 1.20 10.9 ...dd 20.20 10.75 33 11.00 -8.7BluegVac n BXG .60 3.1 ... 24.55 13.00 80 19.47 +6.6BlueLinx rs BXC ... ... 12 41.85 7.57 145 39.04 +300.0BluerkRsd BRG 1.16 13.1 ...dd 13.77 7.02 272 8.87 -12.3BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.53 3 25.15 -4.7BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 3 21.82 -13.4BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 1 23.59 -7.3BdwlkPpl BWP .40 3.9 10 18.73 9.10 764 10.26 -20.5Boeing BA 6.84 2.0 36 371.60 182.52 3008 342.12 +16.0BoiseCasc BCC .28 .7 15 45.95 26.25 329 43.00 +7.8BonanzaCE BCEI ... ... ...dd 39.50 23.33 198 33.31 +20.7BootBarn BOOT ... ... 25 22.17 5.90 1545 21.96 +32.2BoozAllnH BAH .76f 1.9 21 41.16 31.06 588 40.97 +7.4BorgWarn BWA .68 1.3 14 58.22 40.00 1200 50.75 -.7sBostBeer SAM ... ... 29 237.00 128.70 146 237.25 +24.1BostProp BXP 3.20f 2.7 28 131.84 111.57 1095 119.00 -8.5BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 53 24.23 -4.0BostonSci BSX ... ... 20 30.41 24.54 5272 29.62 +19.5BldrG&IFd BIF .11a 1.0 ...q 11.84 9.38 514 10.95 -1.3BovieMed BVX ... ... ...dd 4.29 1.93 214 3.94 +51.5BowlA BWL/A .68 4.4 43 16.64 13.43 15.32 +2.1Box Inc n BOX ... ... ...dd 28.68 17.25 4494 27.54 +30.4BoydGm BYD .20 ... 24 40.44 24.17 1686 36.16 +3.2BradyCp BRC .83 2.2 25 40.25 31.70 119 37.45 -1.2BraemHot BHR .64 6.2 8 11.34 8.44 281 10.25 +5.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.6 14 18.69 15.21 1831 15.75 -13.4BrasilAgro LND ... ... ... 4.55 3.21 29 3.71 +5.9Braskem BAK .78e 3.0 ... 33.73 18.82 212 25.79 -1.8BridgptEd BPI ... ... 24 15.40 5.31 143 5.66 -31.8BrigStrat BGG .56 3.0 11 27.34 17.11 265 18.44 -27.3BrightHrz BFAM ... ... 48 105.04 75.55 106 98.24 +4.5BrghtSch n BEDU ... ... ...dd 28.18 10.79 124 15.55 -16.7Brinker EAT 1.52 3.5 14 47.04 29.50 1780 43.85 +12.9Brinks BCO .60 .8 ...cc 88.10 59.40 783 71.70 -8.9BrMySq BMY 1.60 3.1 52 70.05 49.96 8132 52.30 -14.7sBristowGp BRS .28 1.5 ...dd 18.14 6.21 781 18.19 +35.0BritATob s BTI 2.24e 4.3 ... 73.41 50.82 1993 51.51 -23.1BrixmorP BRX 1.10 7.8 11 20.59 13.74 5828 14.11 -24.4BroadrdgF BR 1.46 1.3 35 118.36 71.58 907 115.61 +27.6Brookdale BKD ... ... ...dd 15.66 6.28 2098 7.50 -22.7BrkfdAs g s BAM .60 1.5 14 44.33 37.22 1183 40.77 -6.4 BrookBus n BBU .25 .7 ... 41.42 25.95 23 38.40 +11.2BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 4 25.25 -12.3BrkGblInf INF 1.40 11.3 ...q 14.20 11.02 45 12.42 -3.9BrkfInfra s BIP 1.88 4.9 27 46.88 37.54 513 38.00 -15.2BrkRlAs n RA .20p ... ... 24.39 21.06 209 22.64 -3.1BrkfReEn BEP 1.96 6.3 ... 36.00 29.74 103 31.08 -11.0HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 27.90 21.09 764 27.23 BrownFA s BF/A .79 1.4 32 56.10 35.69 55 54.70 +9.4sBrownFB s BF/B ... ... ... 57.67 37.71 1203 57.96 Brunswick BC .76 1.2 17 64.45 48.04 442 61.00 +10.5Buckeye BPL 5.05 12.9 12 67.32 35.24 881 39.24 -20.8Buckle BKE 1.00e 4.0 13 25.11 13.50 461 25.00 +5.3Buenavent BVN ... ... ...dd 16.80 10.87 1413 15.44 +9.7BldBear BBW ... ... 18 11.90 7.25 38 8.85 -3.8BungeLt BG 1.84 2.6 31 83.75 63.87 1158 71.04 +5.9BurlStrs BURL ... ... 33 141.50 79.07 840 139.84 +13.7BylineBc n BY ... ... ... 24.80 19.02 76 21.80 -5.1C -C&J Eng n CJ ... ... ... 36.57 22.99 1188 29.31 -12.4CTrkMH23 MLPC .89e 6.2 ...q 17.45 12.85 1 14.39 -5.5CtrMillr n MLPE ... ... ... 26.12 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 19.95 15.66 93 19.10 +2.9CAI Intl CAI ... ... 7 40.11 18.33 159 24.79 -12.5CBIZ Inc CBZ ... ... 23 19.70 14.05 226 19.60 +26.9CBL Asc CBL .80m 18.9 2 9.67 3.80 3665 4.23 -25.3CBL pfD CBLpD 1.84 10.2 ... 24.96 16.30 82 18.10 -17.2CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 38 16.08 -27.1CBRE GRE IGR .60 8.1 ...q 8.05 7.17 241 7.41 -6.4CBRE Grp CBRE ... ... 18 48.44 33.65 2365 46.93 +8.4CBS A CBS/A .72f 1.3 16 68.86 47.98 7 54.69 -8.5CBS B CBS .72 1.3 12 68.75 47.54 6117 54.42 -7.8CCA Inds CAW ... ... 14 3.81 2.75 0 3.00 -4.8CF Inds s CF 1.20 2.9 ...dd 45.00 25.65 3733 41.74 -1.9CGG rs CGG ... ... ... 7.67 1.88 73 2.70 -39.6CGI g GIB ... ... ... 60.90 48.43 181 59.85 +10.2CIT Grp CIT .64 1.2 22 56.14 43.25 1716 53.73 +9.1CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.10 9.60 10.20 +.2CMS Eng CMS 1.43 3.2 27 50.83 40.48 2535 44.63 -5.6CNA Fn CNA 1.20a 2.4 14 55.62 43.99 327 49.05 -7.5CNH Indl CNHI .14e 1.1 ...cc 15.65 10.78 848 12.33 -8.0CNO Fincl CNO .40f 2.0 13 26.47 19.37 767 20.04 -18.8CNOOC CEO 4.92e 2.7 ... 180.35 108.05 117 179.19 +24.8CNX Midst CNXM 1.30f 6.7 12 22.35 15.25 31 19.33 +15.3CNX Resc CNX .04 .2 ...dd 18.08 11.30 1832 16.19 +10.7ConslCoal n CCR 2.05 13.1 ... 16.65 13.15 4 15.60 -.3CONSOL n CEIX ... ... 20 44.59 19.51 671 44.31 +12.1CPFL Eng CPL .12e 1.0 ... 17.69 10.63 32 11.84 +3.0sCPI Aero CVU ... ... 15 10.75 6.95 265 10.00 +11.7CRH Med CRHM ... ... ...cc 6.23 1.46 110 3.65 +37.7CRH CRH .72e 2.0 ... 39.32 32.47 490 36.11 +.1CsopChiA50 AFTY 1.17e 6.7 ...q 20.51 13.94 4 17.34 -1.5Csop ChInt CNHX ... ... ...q 31.99 25.91 27.27 -6.4Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.55 -6.3CSS Inds CSS .80 5.1 66 30.29 15.13 38 15.81 -43.2CTS CTS .16 .5 25 31.95 20.30 94 30.65 +19.0CURO Gp n CURO ... ... 45 24.66 13.50 440 22.25 +58.0CVR Engy CVI 2.00 4.8 ...cc 41.79 16.75 347 41.70 +12.0CVR Ptrs UAN .71e 24.1 ...dd 4.81 2.58 194 2.94 -10.4sCVR Rfng CVRR 2.95e ... 17 19.50 6.70 439 19.70 +19.0CVS Health CVS 2.00 3.0 12 84.00 60.14 6510 65.84 -9.2tCWA Inco n CWAI ... ... ... 26.93 24.55 1 24.45 -4.3CYS Invest CYS .88 12.2 7 8.98 6.25 873 7.23 -10.0CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 14 24.92 -.4CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 16 24.60 -.7CabGS t34 GYB .83 3.6 ... 23.75 22.03 0 22.93 -.3CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 13.54 -8.2CabAT&T34 GYC .83 3.7 ... 24.90 21.30 0 22.50 -.3CableOne n CABO 7.00 1.0 36 788.00 597.40 39 677.48 -3.7Cabot CBT 1.32f 2.2 17 68.63 50.56 381 61.17 -.7CabotO&G COG .24 1.0 44 29.57 21.40 3434 23.20 -18.9CACI CACI ... ... 14 165.00 118.10 90 162.45 +22.7sCactus n WHD ... ... ... 33.53 19.18 524 34.31 +69.4CadencB n CADE .13 .4 64 30.50 20.00 1219 29.37 +8.3CaledoMn n CMCL .28 3.0 ... 9.94 5.17 15 9.30 +25.8Caleres CAL .28 .8 17 36.00 22.39 628 34.61 +3.4CalifRes rs CRC ... ... ...dd 35.78 6.47 2340 34.57 +77.8CalifWtr CWT .75 1.9 28 46.15 33.85 165 38.50 -15.1Calix CALX ... ... ...dd 7.38 4.65 255 6.25 +5.0CallGolf ELY .04 .2 38 18.45 12.04 422 17.95 +28.9CallonPet CPE ... ... 30 14.65 9.34 4448 13.70 +12.8Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 2 51.22 -.1Calpine CPN ... ... ...dd 15.25 12.68 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 340 48.25 +.5CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 5 38.69 +.8CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 9 27.23 +3.3CambGblV GVAL .54e 2.1 ...q 28.50 23.05 80 25.39 -.9CamGblMo GMOM .56e 2.0 ...q 29.42 24.70 16 27.65 +1.0CambGlAss GAA .55e 2.0 ... 28.60 25.73 51 27.32 -.6CambrEmS EYLD ... ... ... 38.25 29.46 1 35.13 +1.3CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 12 24.85 -3.8tCambTail n TAIL ... ... ... 25.02 21.06 3 21.08 -6.7CamValMom VAMO ... ... ...q 28.07 22.55 5 25.56 +2.4CamdenPT CPT 3.08f 3.7 22 96.39 78.19 611 84.14 -8.6Cameco g CCJ .40 ... ... 11.68 7.68 1558 11.46 +24.2tCampSp CPB 1.40 3.5 13 59.14 39.79 4717 39.44 -18.0tCampWrl n CWH .54 2.5 ... 47.62 21.18 3249 21.47 -52.0Can-Fite CANF ... ... 6 2.75 1.24 14 1.35 -8.8sCdaGoose n GOOS ... ... ... 38.46 16.96 1472 39.10 +23.9CIBC g CM 5.32f ... 10 100.01 77.33 219 90.55 -7.0CdnNR gs CNI 1.33 ... ... 85.73 70.59 1617 80.74 -2.1CdnNRs gs CNQ 1.34 ... ... 37.63 27.52 3417 36.41 +1.9CP Rwy g CP 2.60f ... ... 188.80 150.91 360 184.99 +1.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 435 20.11 +18.1Canon CAJ ... ... ... 40.67 32.20 305 34.28 -8.3sCantelMed CMD .14e .1 81 125.17 72.00 183 124.89 +21.4CapOne COF 1.60 1.7 21 106.50 76.05 3067 94.65 -5.0CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 19 25.90 -1.1CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 37 26.39 -1.6CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 26 26.26 -2.8CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 28 25.40 +.4CpOne pf H COFpH ... ... ... 27.19 25.12 28 25.86 -3.9CapOne pfG COFpG ... ... ... 25.55 23.25 107 24.54 -2.0CapSenL CSU ... ... ...dd 16.72 9.15 171 10.64 -21.1CapInv n CIC ... ... ... 10.10 9.60 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 13 11.14 8.17 522 8.92 +3.1Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 16 24.93 -1.7CarboCer CRR ... ... ...dd 12.69 5.83 439 10.95 +7.6CardnlHlth CAH 1.90f 3.5 13 80.37 50.79 2837 54.02 -11.8Care.com CRCM ... ... ...cc 20.88 12.80 153 18.18 +.8Carlisle CSL 1.48 1.4 18 119.21 92.09 463 105.01 -7.6CarMax KMX ... ... 18 77.64 57.05 1509 65.00 +1.4Carnival CCL 2.00f 3.1 16 72.70 61.63 3745 65.18 -1.8CarnUK CUK 1.80f 2.7 ... 72.29 61.95 161 66.98 +1.1sCarpTech CRS .72 1.2 45 57.86 35.01 371 58.30 +14.3CarrSrv CSV .30 1.2 17 28.96 23.15 97 25.33 -1.5Cars.cm CARS ... ... ... 32.28 20.94 1574 25.06 -13.1Carters CRI 1.80f 1.7 17 129.00 79.76 1085 107.76 -8.3Carvana A n CVNA ... ... ... 31.35 8.85 1724 26.47 +38.4CastleBr ROX ... ... ...dd 2.22 .98 159 1.23 +.8CastlightH CSLT ... ... ...dd 4.75 3.15 278 3.85 +2.7Catalent CTLT ... ... 68 47.87 33.42 612 39.25 -4.5CatchMTim CTT .54 4.2 ...dd 13.73 10.81 331 12.95 -1.4Caterpillar CAT 3.12 2.0 19 173.19 101.81 4125 152.59 -3.2CatoCp CATO 1.32 7.8 18 22.14 10.76 259 17.02 +6.9CedarF FUN 3.56 5.5 17 72.48 59.66 136 64.78 -.3CedarRlty CDR .20 5.2 9 6.29 3.54 476 3.85 -36.7tCedarR pfB CDRpB 1.81 8.2 ... 25.67 22.21 4 22.11 -12.5tCedrRT pfC CDRpC 1.63 8.5 ... 25.39 19.07 12 19.09 -23.8CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 1620 2.85 +50.8Celanese CE 1.84 1.7 13 114.00 84.53 755 108.25 +1.1Celestic g CLS ... ... 10 14.20 9.79 455 12.11 +15.6Cellcom CEL ... ... 7 10.62 6.40 2 6.90 -32.3Cementos CPAC .50e 4.2 ... 14.11 10.60 12 12.00 -3.2tCemex CX .29t ... ... 10.37 5.77 6761 5.83 -22.3Cemig pf CIG .08e 3.8 ... 2.93 1.89 4113 2.12 +2.9Cemig CIG/C .08e 4.1 ... 3.16 1.81 5 1.95 +5.3CenovusE CVE .20 ... 8 11.52 6.76 2877 10.86 +18.9Centene s CNC ... ... 18 117.86 72.14 1223 113.10 +12.1CC MLPInf CEN 1.25 13.2 ...q 12.02 8.12 194 9.50 -4.6CenterPnt CNP 1.11 4.3 19 30.45 24.81 5622 26.06 -8.1CentElBr B EBR/B ... ... ... 9.06 4.61 14 5.79 -14.7CentElecBr EBR ... ... ... 7.86 3.49 409 5.18 -9.1CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 3 24.37 -.1CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 142 29.67 -.5CentSecur CET 1.78e .7 ...q 29.00 24.12 6 27.60 +.7CentrusEn LEU ... ... ...dd 5.26 3.30 10 3.77 -6.0CentCmtys CCS ... ... 14 36.00 21.90 383 29.35 -5.6CntryLink CTL 2.16 11.2 9 27.61 13.16 8846 19.37 +16.1sCerdHCM n CDAY ... ... ... 37.13 29.68 566 36.95 +21.1Cervecer CCU .35e 1.3 ... 30.35 25.03 77 26.87 -9.2ChannAdv ECOM ... ... ...dd 15.05 8.30 128 14.50 +61.1ChRvLab CRL ... ... 20 119.05 89.37 454 104.16 -4.8ChaseCorp CCF .80f .7 34 129.55 83.35 10 114.80 -4.7ChathLTr CLDT 1.32 6.8 27 23.91 17.90 371 19.36 -14.9CheetahM CMCM ... ... ... 18.18 7.54 487 11.78 -2.5Chegg CHGG ... ... ...dd 25.59 11.47 1789 24.61 +50.8Chemed CHE 1.12 .3 49 331.36 186.09 101 326.43 +34.3Chemours n CC .68 1.3 13 58.08 34.84 1158 51.32 +2.5CheniereEn LNG .56p ... ...dd 63.97 40.36 1942 62.39 +15.9ChenEnLP CQP 2.20 6.9 ...dd 33.47 26.41 365 32.05 +8.1ChenEnHld CQH 2.04f 7.3 27 29.73 24.03 108 27.94 +.9CherHMtg CHMI 1.96 10.5 4 19.43 16.01 46 18.69 +3.9ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 0 25.48 -1.2ChesEng CHK ... ... 6 5.87 2.53 36411 3.71 -6.3ChesEn pfD CHKpD 4.50 8.5 ... 59.24 45.99 7 53.14 +6.9ChesGranW CHKR .32e 18.0 1 2.70 1.20 101 1.75 -5.4ChespkLdg CHSP 1.60 5.4 31 31.48 22.88 487 29.67 +9.5ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 37 76.90 -2.1Chevron CVX 4.48 3.5 58 133.88 102.55 5198 129.74 +3.6ChiRivet CVR .84 2.7 ... 39.30 26.50 0 31.61 -.6Chicos CHS .34f 3.3 15 11.56 6.96 2014 10.41 +18.0Chimera rs CIM 2.00 11.0 8 19.93 15.77 942 18.14 -1.8Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 7 25.71 -.4Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 25 25.67 -.5ChiCBlood CO ... ... 35 14.95 7.40 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 21 7.97 -14.0ChinaEAir CEA ... ... ... 45.33 24.44 20 40.91 +13.2ChinaFd CHN .55e 2.5 ...q 24.76 17.87 24 21.90 +1.2ChinaGreen CGA .10e 8.0 2 2.11 1.19 44 1.25 +.8ChinaLife s LFC .14e 1.0 ... 17.85 13.48 593 14.15 -9.4ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 1062 46.91 -7.2ChiNBorun BORN ... ... 2 1.74 1.10 12 1.24 -1.3ChOnlEd n COE ... ... ... 19.82 9.25 10 10.77 -13.8ChinaPet SNP 3.73e 3.6 ... 105.61 69.60 241 103.01 +40.4ChinaPhH CPHI ... ... ...dd 1.45 .15 295 .27 +53.4ChinRap n XRF ... ... ... 12.86 3.83 91 4.03 -29.5ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 40 54.44 +5.1ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 34 47.84 +.8ChinaUni CHU ... ... ... 16.55 11.87 259 14.00 +3.5ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.3 7 27.98 16.16 33 20.77 -13.5ChinZenix ZX ... ... ...dd 2.31 .86 16 1.43 +17.5 Chipotle CMG ... ... ...cc 487.52 247.52 731 426.56 +47.6ChoiceHtls CHH .86 1.1 39 85.35 59.60 265 79.35 +2.3ChrisBnk CBK ... ... ...dd 1.55 .95 38 1.05 -17.3ChubbLtd CB 2.84e 2.1 17 157.50 128.82 1825 134.48 -8.0ChungTel CHT 1.29e 3.6 ... 39.33 33.10 75 35.98 +1.5ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 4022 46.52 -7.3CienaCorp CIEN ... ... ...dd 27.98 19.40 2908 25.22 +20.5Cigna CI .04 ... 17 227.13 158.79 1372 176.06 -13.3Cimarex XEC .64 .7 21 130.16 87.98 1496 98.41 -19.3CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 5 49.51 -2.9CinciBell rs CBB ... ... 75 22.20 13.00 330 17.20 -17.5Cinemark CNK 1.28f 3.5 16 44.00 32.03 1092 36.40 +4.5CinerRes CINR 2.27 9.3 12 29.36 22.61 16 24.41 -2.8Circor CIR .15 .3 29 68.76 39.84 72 48.80 +.2Cision CISN ... ... 36 14.19 9.90 484 13.76 +15.9CapAcIII wt CISNW ... ... ... 2.01 1.52 1.88 CitGBP Dl n UGBP ... ... ... 32.62 24.92 25.38 -4.1CitCHF Dl n UCHF ... ... ... 32.08 22.60 22.89 -13.8sCiti GBP n DGBP ... ... ... 23.77 18.65 2 23.51 +10.3tCitEUR Dl n UEUR ... ... ... 31.62 24.64 19 24.44 -11.4Citi EUR n DEUR ... ... ... 26.54 18.78 11 24.64 +7.4Citi AUD n DAUD ... ... ... 26.05 18.62 24.67 +23.4tCitAUD Dl n UAUD ... ... ... 32.65 23.55 4 23.24 -13.0Citi JPY n DJPY ... ... ... 22.83 18.17 0 22.58 -1.0tCitJPY Dl n UJPY ... ... ... 39.22 27.31 1 26.61 -9.0Citi CHF n DCHF ... ... ... 26.77 19.08 26.46 +12.2CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 51 26.52 -3.5CgpVelLCrd UWT ... ... ... 39.67 10.01 2523 39.30 +60.3CgpVelICrd DWT ... ... ... 44.68 7.28 7755 7.34 -47.8Citigroup C 1.28 1.8 13 80.70 59.87 12483 72.68 -2.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 42 25.06 -1.6Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 43 27.70 -4.0Citigp pfK CpK 1.72 6.4 ... 29.99 26.85 140 26.99 -5.4Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 92 25.95 -3.6tCitigrp pfL CpL 1.72 6.7 ... 27.88 25.72 26 25.74 -3.1CitizFincl CFG .52 1.2 13 48.23 31.51 3501 42.72 +1.8CitizInc CIA ... ... ...cc 8.87 6.01 56 7.50 +2.0CityOffce g CIO .94 ... 9 13.93 10.03 314 11.65 -10.5CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 2 24.44 -2.9Civeo CVEO ... ... ...dd 4.20 1.57 277 3.51 +28.6CivitasSolu CIVI ... ... 27 19.90 11.15 142 14.45 -15.5ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.2 ...q 17.55 14.85 15.60 -6.3CleanHarb CLH ... ... ...cc 59.86 44.75 357 52.06 -3.9ClearChan CCO ... ... ...dd 5.75 3.35 36 4.70 +2.2ClrBrEnTR CTR 1.35e 11.7 ...q 13.38 9.50 108 11.51 -.9ClrLgCap n LRGE ... ... ... 31.89 26.78 0 31.31 +6.5ClrbrgMLP CBA .80m 10.3 ...q 9.58 6.53 132 7.79 -5.9ClearEnFd CEM 1.76f 11.8 ...q 17.36 12.10 191 14.87 -2.6ClrbEOpFd EMO 1.47e 12.8 ...q 13.36 9.56 112 11.50 -2.5ClearwPpr CLW ... ... 14 50.60 22.51 105 25.50 -43.8ClevCliffs CLF ... ... 7 9.15 5.56 7282 8.57 +18.9ClipRlty n CLPR .38 ... ... 13.00 7.62 32 8.55 -14.4Clorox CLX 3.84f 3.3 19 150.40 113.57 1774 117.40 -21.1CloudPeak CLD ... ... ...dd 5.70 2.76 661 3.22 -27.6Cloudera n CLDR ... ... ... 23.35 12.57 1339 15.59 -5.6CloughGA GLV 1.44 11.3 ...q 14.39 12.25 57 12.77 -4.3CloughGEq GLQ 1.38 9.9 ...q 14.39 12.33 94 13.94 +4.3ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 235 10.99 +1.0tCCFemsa KOF 1.75e 2.9 ... 91.85 59.02 148 60.02 -13.8tCocaCola KO 1.56 3.7 71 48.62 41.52 16447 41.72 -9.1CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 2060 38.13 -4.3Coeur CDE ... ... 100 9.98 6.71 2460 7.99 +6.5Cohen n COHN .80 7.6 ...dd 12.00 7.50 0 10.55 +31.6CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 50 12.75 -4.2CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 67 9.42 -4.7Cohen&Str CNS 1.32f 3.4 18 47.83 36.29 181 39.30 -16.9CohStInfra UTF 1.60 7.2 ...q 24.61 20.88 320 22.37 -6.8C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 37 25.62 -1.7C&SIncEgy MIE 1.32 12.8 ...q 11.43 8.86 63 10.35 +1.0CohStQIR RQI .96 8.5 ...q 13.19 10.55 609 11.28 -10.8CohStRE RNP 1.48 8.0 ...q 21.98 17.91 169 18.48 -13.1CohStSelPf PSF 2.06 8.0 ...q 29.16 25.16 16 25.78 -8.7CohenStTR RFI .96 7.9 ...q 13.03 11.50 40 12.19 -4.5Colfax CFX ... ... 25 43.29 29.03 819 32.01 -19.2tColgPalm CL 1.68f 2.7 21 77.91 61.75 6573 61.65 -18.3ColNthSC n CLNC ... ... ...cc 21.20 18.16 389 19.33 -5.9ColNrthS n CLNS ... ... ... 14.74 5.28 9055 6.00 -47.4ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 7 25.04 -1.5ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 13 25.04 -2.0ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 18 25.50 -4.0ColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.49 3 23.39 -7.0ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 20 22.98 -6.4ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 25 22.94 -8.9ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 18 22.99 -8.1Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.30 +.4Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.39 -.5Col SusUS n ESGS ... ... ... 32.51 28.62 29.50 -.3ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.65 3 18.45 +.1ColEmxChi XCEM ... ... ...q 30.22 25.67 1 27.17 -1.8ColQualDv HILO .32e 2.1 ...q 17.10 13.72 1 15.40 -3.1tCol EMCns ECON .10e .4 ...q 29.87 25.29 417 25.18 -10.5Col IndiaC INCO .03e .1 ...q 51.06 39.93 71 45.98 -7.3Col IndiaInf INXX .10e .7 ...q 16.79 13.03 30 13.51 -14.8Col IndSC SCIN .17e .9 ...q 25.98 17.79 5 18.83 -19.6ColumbPT CXP .80 3.7 13 23.31 19.55 714 21.58 -6.0ColSelTec STK .92a 4.2 ...q 24.58 20.09 90 21.81 -2.0Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 57.00 -9.3Comerica CMA 1.36f 1.4 19 102.66 64.04 1164 98.40 +13.4Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 28 48.95 31.90 84 44.75 +2.5ComndSec MOC ... ... ...dd 3.55 1.50 41 1.58 -48.5CmclMtls CMC .48 2.1 47 26.72 17.05 739 23.00 +7.9sCmtyBkSy CBU 1.36 2.3 17 60.50 48.89 246 60.21 +12.0CmtyHlt CYH ... ... ...dd 10.18 3.69 1149 4.43 +4.0CmtyHcT n CHCT 1.60f 6.2 90 30.64 22.41 236 25.96 -7.6CBD-Pao CBD .08e .4 ... 25.90 18.60 360 21.37 -9.3CompDivHd CODI 1.44 9.2 ...dd 18.35 14.60 217 15.60 -8.0ComDivH pf CODIpA 1.81 8.4 ... 25.75 20.01 25 21.59 -12.4CompssMn CMP 2.88 4.1 25 76.65 56.50 266 69.40 -3.9Compx CIX .20 1.5 12 16.63 12.30 9 13.15 -1.1ComstkM rs LODE ... ... ... 1.34 .21 255 .35 -10.3ComstkRs rs CRK ... ... ...dd 10.72 4.01 756 9.50 +12.3ConAgra CAG .85 2.3 17 40.24 32.16 2213 37.72 +.1ConchoRes CXO ... ... 23 163.11 106.73 3129 149.65 -.4ConcdMed CCM ... ... ...dd 4.29 2.46 3 4.04 +21.4CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 14 10.00 +.5Conduent n CNDT ... ... ... 20.32 14.95 1047 18.96 +17.3sConocoPhil COP 1.14f 1.6 56 70.21 42.27 5963 70.09 +27.7ConEd ED 2.86 3.8 15 89.70 73.73 1717 74.90 -11.8CnsTom CTO .24 .4 9 67.97 51.02 11 61.93 -2.5ConstellA STZ 2.96f 1.3 19 236.62 176.21 1170 221.77 -3.0ConstellB STZ/B 2.68f 1.2 26 234.00 177.65 224.02 -1.5Constellm CSTM ... ... ... 14.10 6.20 1598 11.75 +5.4CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 102.46 -1.4ContainStr TCS ... ... 11 6.62 3.53 146 6.43 +35.7Contango MCF ... ... ...dd 7.37 2.22 391 4.28 -9.1ContlBldg CBPX ... ... 20 31.00 21.00 159 29.10 +3.4ContMatls CUO ... ... 21 24.60 16.80 18.15 -4.5ContlRescs CLR ... ... ...cc 68.84 29.08 1433 68.30 +28.9Cnvrgys CVG .44f 1.8 17 26.66 21.13 974 24.90 +6.0CooperCo COO .06 ... 26 260.26 211.67 237 232.24 +6.6CooperTire CTB .42 1.7 18 40.78 22.58 885 25.25 -28.6CooperStd CPS ... ... 14 135.00 95.33 99 125.92 +2.8CopaHold CPA 3.48f 3.0 13 141.34 107.98 296 114.23 -14.8tCopel ELP .26e 4.0 ... 9.69 6.70 621 6.54 -14.3CoreLabs CLB 2.20 1.8 69 125.88 86.55 142 124.01 +13.2tCoreMold CMT .05 ... ... 24.50 13.80 27 13.69 -36.9Corecivic CXW 1.72 8.4 12 31.86 18.61 739 20.51 -8.8CoreLogic CLGX ... ... 22 51.99 41.70 326 51.12 +10.6CorEn pfA CORRpA 1.84 7.2 ... 26.93 24.50 17 25.38 -1.4CorEnInf rs CORR 3.00 8.2 15q 39.42 31.50 180 36.64 -4.1CoreSite COR 3.92 3.7 39 120.85 89.76 292 105.37 -7.5Corindus n CVRS ... ... ...dd 2.25 .66 1080 .84 -17.1CorMedix CRMD ... ... ...dd .78 .17 387 .20 -60.2CrnstTotR CRF 3.35 22.3 ...q 16.98 13.62 658 15.03 -1.7CrnrstnStr CLM 3.40 22.6 ...q 17.21 13.10 1238 15.02 -2.9Corning GLW .72 2.6 ...dd 35.10 26.11 5463 27.72 -13.3CpBT JCP JBN 1.75 14.7 ... 16.50 9.92 14 11.94 -5.0CorpCapT n CCT 1.61 9.6 ... 19.00 14.43 445 16.73 +4.7CorpOffP OFC 1.10 4.1 14 36.03 24.55 945 27.00 -7.5Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 31.92 -2.5CortsJCP97 KTP 1.91 13.9 ... 18.00 11.06 1 13.72 -3.9CortsJCP JBR 1.75 14.6 ... 16.49 9.82 10 11.98 -4.1CortsPE KTH 2.00 6.3 ... 34.50 30.26 31.75 -1.8Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 1082 9.83 +1.3Costamre CMRE .40 5.3 ... 8.18 5.45 407 7.54 +30.7Costam pfB CMREpB 1.91 8.0 ... 27.43 22.23 1 23.75 -5.1Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.60 4 24.93 -2.0Costam pfD CMREpD 2.19 8.7 ... 26.89 23.85 2 25.28 -2.1Cotiviti n COTV ... ... ... 45.97 30.84 300 34.09 +5.8Cott Cp COT .24 1.5 ...cc 17.78 13.00 848 15.83 -5.0tCoty COTY .50 3.6 ... 21.68 14.04 6500 14.07 -29.3Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.9 13 9.63 8.23 5928 8.89 -3.9CovantaH CVA 1.00 6.4 ...dd 17.30 13.00 615 15.55 -8.0CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 194 85.62 -4.0CrwfdA CRD/A .28 3.6 55 9.95 6.78 21 7.71 -9.3CrwfdB CRD/B .20 2.6 55 12.40 7.54 146 7.75 -19.4Credicp BAP 8.57e 3.8 ... 239.54 166.70 270 224.97 +8.5CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 134.44 -2.0CS FILgCG FLGE ... ... ...q 264.50 171.43 6 245.57 +7.7CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 tCrSuisInco CIK .26 8.4 ...q 3.50 3.16 251 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 27.45 27.45 -45.2sCS LgBrnt n UBRT ... ... ... 280.06 115.89 0 292.97 +64.2CS MthlMtg REML ... ... ... 33.50 22.00 3 26.08 -14.8CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 213.70 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 42.77 25.46 0 42.83 +21.7CS MAsHi MLTI 1.30e ... ... 29.48 27.00 26.91 -3.9CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 1 14.33 +.4CredSuiss CS 1.22e 7.2 ... 19.98 13.28 1672 16.84 -5.7CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 223 2.64 -7.0CrescPtE g CPG .12 1.4 47 10.03 6.40 922 8.37 +9.8CrestEq rs CEQP 2.40 8.0 ...dd 30.00 20.00 247 29.95 +16.1InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.4 42 29.80 17.28 67 18.41 -22.5CrosTim CRT 1.02e 7.3 14 15.80 12.99 19 13.94 -5.1CrwnCstle CCI 4.20f 4.1 ...cc 114.97 93.14 2943 103.28 -7.0CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 2 1039.44 -8.2CrownHold CCK ... ... 17 62.27 42.63 1637 43.86 -22.0Cryolife CRY .12 .5 61 26.25 16.80 142 25.60 +33.7CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.0 27 30.98 22.83 2044 29.90 +3.4Cubic CUB .27 .4 ...dd 72.40 39.58 131 69.00 +17.0sCullenFr CFR 2.68f 2.3 22 119.66 81.09 484 118.71 +25.4CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 12 25.00 -.5Culp Inc CULP .36f 1.2 15 34.05 26.15 11 30.15 -10.0Cummins CMI 4.32 3.0 41 194.18 140.60 1496 146.44 -17.1CurEuro FXE ... ... ...q 120.65 107.60 364 113.73 -1.6CurAstla FXA .62 .8 ...q 81.36 73.74 38 74.72 -4.3CurBrit FXB ... ... ...q 139.24 122.75 44 131.16 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, May 16, 2018

PAGE 57

CurrCda FXC .03e ... ...q 81.49 72.97 68 76.66 -2.3CurrChina FXCH ... ... ... 78.37 70.87 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 112 86.77 +1.9CurSwed FXS ... ... ...q 121.32 106.17 1 108.29 -6.8CurSwiss FXF ... ... ...q 102.27 93.42 28 93.74 -3.2CurShSinga FXSG ... ... ...q 75.87 70.72 1 73.33 CurtisWrt CW .60 .5 27 143.38 84.53 374 131.71 +8.1Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.86 -10.5CushTRet rs SRV 1.08 8.9 ...q 13.48 10.00 22 12.15 +1.8CushngRen SZC 1.64 8.8 ...q 21.30 15.35 37 18.59 -8.4CushRoy rs SRF .48 4.9 ...q 10.10 7.81 12 9.77 +4.4CustomBcp CUBI ... ... 10 33.85 24.75 111 29.39 +13.1CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 2 25.42 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 1 26.51 -.1CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.47 -.7CustBc pfE CUBIpE ... ... ... 27.15 25.35 2 26.34 -.8CustoBc pf F CUBIpF ... ... ... 27.71 25.02 3 26.00 -.8CynergT n CTEK ... ... ... 5.45 2.70 22 4.20 +3.7CypressEn CELP .84 14.0 33 8.30 5.50 29 5.98 -.3D -DCP Mid DCP 3.12 7.8 56 42.79 29.70 303 39.76 +9.4DCT IndlTr DCT 1.44 2.2 31 66.53 52.06 1383 64.82 +10.3DDR Corp DDR .76 10.5 19 10.87 6.63 4759 7.25 -19.1DDR pfJ DDRpJ 1.63 7.2 ... 25.79 21.38 7 22.60 -10.0DDR pfK DDRpK 1.56 7.3 ... 25.98 21.04 6 21.50 -16.2DDR Cp pfA DDRpA ... ... ... 27.09 22.40 3 23.12 -12.2DGSE DGSE ... ... ...dd 1.74 .70 127 .73 -21.6DHI Grp DHX ... ... 5 3.05 1.25 272 1.70 -10.5DHT Hldgs DHT .20e 5.4 29 4.59 3.27 231 3.73 +3.9DNP Selct DNP .78 7.2 ...q 11.57 9.71 246 10.89 +.8DR Horton DHI .50 1.2 15 53.32 32.47 10975 40.58 -20.5Drdgold DRD .03e 1.2 ... 4.11 2.23 57 2.48 -23.9sDSW Inc DSW 1.00f 4.1 18 24.70 15.14 1467 24.66 +15.2DTE DTE 3.53 3.5 18 116.74 97.66 1750 101.47 -7.3DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 15 24.43 -2.7DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 13 24.64 -3.3DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 37 24.11 -6.2DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 15 26.03 -2.8DTE En un DTV ... ... ... 58.42 48.68 41 50.55 -6.3DTF TxF DTF .84 6.4 ...q 15.05 13.03 28 13.15 -6.4DXC Tch n DXC .72 .7 ... 107.85 73.51 1876 100.87 +6.3DanaInc DAN .24 1.0 19 35.27 19.38 741 23.73 -25.9Danaher DHR .64 .6 25 104.82 78.97 2605 100.24 +8.0Danaos DAC ... ... 1 3.20 1.05 19 1.30 -10.3DaqoNEn DQ ... ... 7 72.50 19.00 376 59.07 -.6Darden DRI 2.52 2.9 19 100.11 76.27 1644 87.30 -9.1DarlingIng DAR ... ... 23 19.50 15.44 815 17.55 -3.2DaVita Inc DVA ... ... 16 80.71 52.51 1226 66.29 -8.2Daxor DXR .15 2.0 ... 21.66 3.40 77 7.63 +66.8DeanFoods DF .36 3.6 13 18.71 8.14 1279 10.08 -12.8sDeckrsOut DECK ... ... ...cc 99.46 56.48 521 99.11 +23.5Deere DE 2.40 1.6 33 175.26 112.87 3116 145.53 -7.0DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 27 11.74 -3.2DelaCO VCF .72 5.0 ...q 16.50 14.00 3 14.31 -7.8DelaDvInc DDF .62 5.7 ...q 11.36 10.18 33 11.02 +2.7DelaNatl VFL .72 5.8 ...q 13.94 12.25 5 12.42 -6.3tDelaMN2 VMM .63 5.1 ...q 15.10 12.42 15 12.42 -7.8DelekLogis DKL 3.00f 10.4 14 35.54 26.60 39 28.75 -9.3Delek DK 1.00f 2.0 36 50.36 20.65 2453 49.71 +42.3DellTch n DVMT ... ... ...dd 92.40 60.77 875 73.92 -9.1DelphiTc n DLPH .68 1.3 80 60.39 45.66 473 50.61 -3.5DeltaAir DAL 1.22 2.3 11 60.50 44.59 6565 52.37 -6.5DeltaAprl DLA ... ... ...cc 23.47 16.90 17 18.74 -7.2Dltsh SPX n DMRL ... ... ... 59.02 49.16 11 53.79 -.9Dlt SP400 n DMRM ... ... ... 56.45 48.78 5 53.55 -.9Dlt SP600 n DMRS ... ... ... 57.48 47.73 7 55.06 +1.4DltshInt n DMRI ... ... ... 56.65 49.79 6 53.62 +1.2Deluxe DLX 1.20 1.7 14 78.87 66.98 241 70.44 -8.3DenburyR DNR ... ... ...dd 3.90 .92 9112 3.80 +71.9DenisnM g DNN ... ... ...dd .64 .38 320 .48 -13.6Despg.cm n DESP ... ... ... 36.56 22.73 398 24.17 -12.0DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 13.50 5819 13.29 -30.2DBDogs22 DOD ... ... ... 30.43 18.57 2 22.50 -11.9DBWMTR WMW ... ... ... 32.46 26.55 30.30 +.9DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.07 33 25.69 +.9DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.40 56 25.64 -1.9DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.90 -23.7DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 1 10.88 +8.2DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 5 2.81 -1.7DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 4 13.83 +1.6DBGoldDL DGP ... ... ...q 29.42 21.65 16 24.11 -3.5DBGoldDS DZZ ... ... ...q 6.29 4.88 80 5.54 +3.4DBGlbHY23 FIEG ... ... ...q 184.00 132.32 160.00 -6.4Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 28 8.82 -.3Deut Muni KTF .84 7.6 ...q 13.72 10.97 92 11.06 -7.1Deut StInc KST .66a 5.4 ...q 12.66 12.11 3 12.32 -1.0Deut StMu KSM .84 7.8 ...q 12.80 10.70 48 10.77 -8.6DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 9 24.25 +.7DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 793 32.63 +2.7DBXBrazEq DBBR .13e 1.0 ...q 14.00 10.03 1 13.37 +11.2DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 7 28.64 +.7Deu HYBd n HYLB ... ... ... 51.56 48.68 149 49.28 -2.3Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.90 -.3DeuBrcIn n IGVT ... ... ... 50.12 48.32 25 48.94 +.2DbXR1KECo DEUS ... ... ...q 33.87 28.70 38 31.97 -.3DeutEmCo DEMG ... ... ... 30.95 26.98 10 28.23 -2.1DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 204 44.21 +.3DbXDvxEU DEEF ... ... ...q 31.76 26.99 8 30.12 +.3Deut 300Ch ASHX .74p ... ...q 24.14 19.06 0 21.26 -3.7DbxItalyHE DBIT .22p ... ...q 26.39 22.95 24.44 +4.9DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.96 27.81 30.96 +4.3DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 1 26.30 -1.7DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 0 24.57 -.6DbxNikk400 JPN ... ... ...q 31.67 25.97 12 29.83 +1.7Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 2 26.27 -3.3DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 2 24.53 -2.3DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 2 23.95 -1.9DBXHYCpB HYIH 1.20 5.1 ...q 23.75 22.42 23.40 +1.7DBXChiSC ASHS ... ... ...q 37.50 30.24 3 34.19 -1.9DBXHrvChi CN .30e .8 ...q 42.41 29.90 2 38.42 +2.9tDBXMexHd DBMX 4.12e 15.2 ...q 21.63 18.51 1 18.31 -7.2DBXSKorH DBKO .03p ... ...q 32.94 28.56 1 31.00 -1.3DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 4 28.24 +1.6DBXAsiaPH DBAP .74e 2.5 ...q 30.70 26.04 2 30.02 +5.7DBXEurHgd DBEU .65e 2.2 ...q 29.50 26.57 476 29.42 +3.5sDBXUKHdg DBUK .89e 4.0 ...q 22.37 19.98 1 22.40 +2.8DBXHvChiA ASHR ... ... ...q 34.89 24.63 1050 30.52 -1.6DevonE DVN .24 .6 26 45.16 28.80 7386 41.28 -.3ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 147.62 117.73 241 144.41 -1.1DiamOffsh DO .50 2.6 31 20.41 10.06 1257 19.19 +3.2DiamRk DRH .50 4.3 16 12.11 9.87 1731 11.65 +3.2DianaShip DSX ... ... ...dd 4.65 3.07 437 4.39 +7.9DianaS pfB DSXpB 2.22 9.3 ... 25.12 21.00 15 23.85 -3.9DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 1 25.30 -1.5DicksSptg DKS .90f 2.8 11 42.76 23.88 2282 32.70 +13.8Diebold DBD .40 3.2 14 28.50 11.43 1041 12.45 -23.9DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 1523 107.23 -5.9DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 14 24.99 -2.0DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 6 26.03 -2.4DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 30 23.25 -7.4DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 7 25.84 -6.1Dillards DDS .40 .5 10 88.51 48.20 525 73.18 +21.9Dillard38 DDT 1.88 7.4 ... 26.40 25.13 23 25.47 -1.5DineEquity DIN 2.52m 3.6 5 81.78 36.71 337 70.54 +39.0DiploPhm DPLO ... ... 72 27.78 14.23 532 24.55 +22.3Dir SilMBl n SHNY ... ... ... 12.28 7.00 14 7.96 -16.4DirBrCm n COM ... ... ... 25.50 23.23 5 25.47 +3.7DirChInt n CWEB ... ... ... 69.08 41.71 76 51.85 +1.5Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.48 +.9DirxAero n DFEN ... ... ... 58.00 25.75 76 47.58 +6.9DrxTrnBl n TPOR ... ... ... 43.11 23.47 2 32.34 -6.3DxEmMkt n EMBU ... ... ... 26.61 20.84 21.78 -15.7Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 25 22.38 -18.8DirxInds n DUSL ... ... ... 44.53 25.88 2 32.64 -11.1tDirxMex n MEXX ... ... ... 33.36 16.75 13 16.55 -19.6tDrxRBkBr rs WDRW ... ... ...q 56.13 21.91 1 21.55 -29.6DxRsaBr rs RUSS ... ... ...q 44.39 14.43 84 19.15 -16.7DxSOXBr rs SOXS ... ... ...q 33.69 9.35 3258 10.82 -34.4DxGBull rs NUGT ... ... ...q 44.03 21.25 7515 24.95 -21.3DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 14241 14.13 -20.4DirSPX Br SPDN ... ... ... 34.57 28.53 2 29.99 -2.0DxGlMBr rs JDST ... ... ...q 85.50 40.90 1542 50.26 -2.0DirSPBear s SPXS ... ... ...q 43.47 24.22 5499 26.84 -10.4sDir7-10TBr TYNS ... ... ...q 29.30 27.74 3 29.42 +4.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.62 7 36.55 +1.5DxChiABear CHAD ... ... ...q 40.44 27.67 1 30.91 -.7DrxNGBear rs GASX ... ... ...q 47.19 18.20 17 19.36 -17.5DxSPOGBr rs DRIP ... ... ...q 28.73 6.78 3469 6.87 -42.1DrxRBkBull DPST ... ... ...q 95.94 43.51 21 87.38 +20.1DirDGlBr rs DUST ... ... ...q 35.88 19.01 6552 24.44 +3.1DxSPXBll s SPUU ... ... ...q 57.21 40.57 3 50.52 +1.9DxEuFnBl EUFL ... ... ... 65.95 40.00 2 44.09 -7.2DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.39 0 53.56 +4.6Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 19.17 +2.0DrNsd100 rs QQQE ... ... ...q 47.40 39.20 12 44.58 +3.2DrxDlySCB LLSC .10p ... ...q 38.24 31.02 0 37.91 +6.7Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.04 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 132 43.93 -13.0DiEurBll3x EURL .14e .4 ...q 47.12 29.48 27 38.16 +.2DrxEMBll rs EDC ... ... ...q 168.70 81.25 194 112.14 -10.8Dir MLPHi ZMLP 1.60m 10.6 ...q 18.29 13.61 9 15.08 -5.7DxLatBll s LBJ ... ... ...q 49.13 21.06 36 31.42 -2.7DirTotBBr SAGG ... ... ...q 32.13 30.87 32.01 +2.9DxBrzBull s BRZU ... ... ...q 65.25 23.05 1318 35.74 -11.3DxBiotBll rs LABU ... ... ...q 116.54 41.40 887 88.36 +13.5DxIndiBll rs INDL ... ... ...q 120.64 70.91 76 76.12 -25.4DxNGBll rs GASL ... ... ...q 31.99 14.60 90 23.42 -7.8DrDevMBr DPK ... ... ...q 16.44 10.08 1 11.51 -6.6DxSPOGBl s GUSH ... ... ...q 39.26 15.04 700 39.04 +28.6DxREBear DRV ... ... ...q 15.62 9.81 141 12.29 +17.4Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 21.10 +5.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 52.93 6 76.76 -.5DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 15.20 6.67 8.27 -8.7 DxEMBear rs EDZ/WI ... ... ...q 76.00 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 42.01 54 51.92 -16.7DxSCBear rs TZA ... ... ...q 18.89 9.94 9032 10.19 -17.0DxFnBr rs FAZ ... ... ...q 19.80 9.71 2127 10.45 -10.6Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 39.34 115 52.79 -42.8Dx30TBear TMV ... ... ...q 22.45 17.07 2619 21.56 +22.3DxFnBull s FAS ... ... ...q 82.80 42.53 1086 68.02 -.5DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 11 40.98 -1.3DxMCBr rs MIDZ ... ... ...q 19.74 11.55 4 12.22 -9.2DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 18.64 98 28.29 -4.7DxHcrBll s CURE ... ... ...q 63.45 35.05 477 43.95 -5.7DxTcBull s TECL ... ... ...q 149.65 69.95 305 132.67 +18.3DxRetlBll s RETL ... ... ...q 45.73 21.33 9 36.27 +.6DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 716 155.40 +12.7Dir30TrBul s TMF ... ... ...q 23.46 17.06 1011 17.44 -21.1sDir10TrBear TYO ... ... ...q 15.76 13.12 28 15.84 +12.7Dx10yTBull TYD ... ... ...q 47.36 38.82 0 38.85 -11.5DxMCBull s MIDU ... ... ...q 53.91 33.43 21 46.93 +1.1DrxREBull s DRN ... ... ...q 24.73 14.68 82 17.65 -22.7DirxChiBull YINN .38e 1.1 ...q 53.89 21.08 859 34.48 +1.4DirxDMBull DZK ... ... ...q 100.54 64.13 1 82.36 -.1DrxSCBull s TNA .41e .5 ...q 81.75 48.17 2235 76.51 +8.9DrxSPBull s SPXL ... ... ...q 54.49 32.59 6673 44.21 -.3DirxEnBull ERX ... ... ...q 44.29 21.37 1786 40.57 +16.1Discover DFS 1.40 1.8 14 81.93 57.50 2372 76.31 -.8Disney DIS 1.68f 1.6 15 113.18 96.20 5710 102.92 -4.3Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 52 12.33 -8.2tDrReddy RDY .29e 1.0 ... 42.97 29.83 1744 29.55 -21.3DocuSec rs DSS ... ... ...dd 3.16 .56 89 1.31 -27.2DolbyLab DLB .64 1.0 65 74.29 48.00 467 62.61 +1.0DollarGen DG 1.16f 1.2 21 105.82 65.97 5094 94.00 +1.1DomMidst DM 1.34f 9.2 10 34.85 13.90 375 14.50 -52.4DomEngy D 3.34 5.2 13 85.30 62.31 4601 64.52 -20.4tDomRes un DCUD ... ... ... 53.58 43.55 16 43.84 -15.1DomRs76 n DRUA ... ... ... 25.94 23.04 99 24.56 -3.9Dominos DPZ 2.20f .9 42 255.00 166.74 424 247.10 +30.8Domtar g UFS 1.74 3.7 17 52.58 35.72 717 46.64 -5.8Donaldson DCI .72 1.5 26 52.20 42.59 206 47.38 -3.2tDonlleyRR rs RRD .56 8.8 7 12.99 6.37 1138 6.34 -31.8DonnlyFn n DFIN ... ... ... 23.75 16.41 180 16.76 -14.0DorianLPG LPG ... ... ...dd 8.79 6.20 85 7.20 -12.4DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 418 20.32 +.6tDblLOppCr DBL 2.00a 9.7 ...q 26.09 20.70 61 20.65 -6.9DougDyn PLOW .96 2.2 31 47.40 28.55 49 44.00 +16.4DEmmett DEI 1.00 2.7 24 41.59 34.72 995 37.49 -8.7Dover DOV 1.88 2.4 20 109.06 75.74 1540 76.95 -23.8DoverDG DDE ... ... ...dd 2.05 .92 485 1.73 +69.6DoverMot DVD .08f 3.9 9 2.45 1.80 4 2.05 +5.1DowDuPnt DWDP 1.52 2.3 21 77.08 60.39 5932 67.15 -5.7DrPepSnap DPS 2.32 1.9 27 126.65 83.23 888 119.37 +23.0Dry Gl24 n DCF .22f 2.3 ... 10.05 9.15 32 9.23 -1.8tDryHYSt DHF .35 11.0 ...q 3.60 3.13 185 3.15 -5.7DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 48 12.44 -4.3DryfMu DMF .54 6.7 ...q 10.00 7.93 37 8.02 -9.8DryStrt LEO .52 6.8 ...q 9.18 7.53 122 7.58 -12.3DrySM DSM .50 6.7 ...q 8.85 7.43 65 7.46 -12.7Dril-Quip DRQ ... ... ...dd 56.55 35.85 376 45.80 -4.0DriveShack DS .48 8.9 14 6.49 2.41 428 5.41 -2.2DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 25.58 -.5DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 1 24.76 -1.4DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 2 24.97 -1.9DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 85.00 -8.0DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 2 101.87 -5.9Ducomun DCO ... ... 19 35.55 25.06 43 32.49 +14.2Df&PGblUt DPG 1.40 9.7 ...q 17.29 13.50 84 14.46 -6.8DufPUC DUC .60 7.1 ...q 9.33 8.40 63 8.45 -4.5DukeEngy DUK 3.56 4.6 17 91.78 72.93 3888 76.93 -8.5DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 30 25.02 -1.3DukeRlty DRE .80 2.9 22 30.14 24.30 3749 28.05 +3.1DunBrad DNB 2.09 1.7 18 130.95 101.17 489 123.36 +4.2Dycom DY ... ... 22 123.99 73.95 342 112.14 +.6Dynagas DLNG 1.69 21.2 ... 16.47 7.51 137 7.98 -26.5Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.36 4 25.65 -1.4Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.0 15 7.41 6.02 231 6.52 -7.0Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.45 -.2Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 12 23.96 -3.3E -ETracBDC BDCS 1.84e 9.2 ...q 23.41 18.72 16 20.03 -3.5ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.77 +3.2ETrAlerNG MLPG 1.86e 8.4 ...q 26.63 19.00 2 22.27 -7.5E-TrAlerInf MLPI 1.88e 8.2 ...q 28.29 20.31 829 23.00 -4.9ETBbgCmd DJCI ... ... ...q 16.67 14.33 0 16.50 +2.9ETrAlerian AMU 1.45e 8.6 ...q 20.05 14.59 176 16.86 -2.7E-TrFood FUD ... ... ...q 19.82 17.55 17.69 -1.7E-TrcEngy UBN ... ... ...q 9.56 5.67 0 9.52 +22.2E-TrcIMet UBM ... ... ...q 22.54 13.55 17.75 +4.0E-TracAg UAG ... ... ...q 21.45 16.11 17.72 -.4ETr2xBDC BDCL 3.52e 23.2 ...q 20.09 13.13 66 15.19 -7.7sE-TrcCmci UCI ... ... ...q 16.05 12.85 33 16.07 +4.4E-TrcSilv USV ... ... ...q 22.76 19.91 20.56 -5.5E-TrcGld UBG ... ... ...q 35.00 31.00 33.26 +.7E-TrLvstk UBC ... ... ...q 21.19 15.85 18.18 -8.1ECA MTrI ECT .33e 16.3 5 2.55 1.45 79 2.00 -7.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 542 19.51 -12.6EMCOR EME .32 .4 23 85.08 61.97 551 75.47 -7.7EMX Roy g EMX ... ... ... 1.04 .67 52 .92 +11.0ENI E 1.29e 3.2 ...dd 40.15 29.44 614 39.89 +20.2sEOG Rescs EOG .74f .6 ...dd 120.00 81.99 3187 120.23 +11.4EP Energy EPE ... ... ...dd 4.85 1.27 1710 2.94 +24.6EPAM Sys EPAM ... ... ...cc 131.75 77.96 417 124.99 +16.3EPR Prop EPR 3.84 6.5 15 75.55 51.87 1312 58.94 -10.0EPR pfC EPRpC 1.44 5.7 ... 29.73 23.38 5 25.40 -5.6EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 1 34.18 -7.2EPR Pr pfG EPRpG 1.44 6.6 ... 25.23 21.60 156 21.95 -12.3EQT Corp EQT .12 .2 ...dd 67.84 43.70 2976 52.25 -8.2EQT GP n EQGP 1.03e 4.2 12 31.77 21.05 465 24.39 -9.3EQT Mid EQM 4.26f 7.9 10 78.75 50.89 412 53.62 -26.6sETF SITRis RISE ... ... ...q 25.02 22.59 6 25.10 +5.6ETF JrSil SILJ ... ... ...q 13.81 9.79 72 11.14 -1.8ETF Cyber HACK ... ... ...q 38.33 28.38 317 37.17 +17.5ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 ETF MobP IPAY ... ... ...q 38.65 28.75 45 38.28 +9.7ETF M AlH MJ ... ... ... 39.72 26.02 256 30.34 +3.8ETF M Vid GAMR ... ... ... 51.93 39.50 12 50.63 +5.7ETF Drone IFLY ... ... ... 38.00 33.54 4 34.91 -6.6ETF AIPw n AIEQ ... ... ... 28.00 24.03 31 27.45 +6.1ETF MgT ef WSKY ... ... ... 35.50 31.34 2 32.68 -4.5Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 BlStIsrTc n ITEQ ... ... ... 34.12 30.11 5 33.86 +7.1ETF Clim ETHO ... ... ...q 37.25 29.90 1 34.87 +2.6ETFAlpAlt ALFA ... ... ...q 47.05 38.79 2 46.27 +8.1ChngFnDvr CHGX ... ... ... 20.37 18.02 19.14 +2.2ETF EmM n EEMD ... ... ... 28.41 24.66 1 24.98 -4.5ETF spx H n SPDV ... ... ... 28.19 25.00 7 26.33 +.7ETF AptF n FTVA ... ... ... 30.36 24.74 1 26.95 -.7ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.66 -.9NtDUSEq ef MXDU ... ... ... 28.40 25.93 23 27.05 -4.7NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.33 -4.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 15 25.76 -5.3ETF RvCp n RVRS ... ... ... 16.76 14.84 12 15.86 -.3ETF BrVl n BVAL ... ... ... 16.70 14.46 14.92 -6.1ETFDeepV DVP .66e 2.0 ...q 36.90 26.95 26 33.75 +2.9GlGoGld n GOAU ... ... ... 14.13 11.39 11 12.94 -.5ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.72 -.2ETF Seren ICAN ... ... ... 28.54 25.35 1 27.64 +1.9PremisCap TCTL ... ... ... 31.57 27.59 30.30 +1.1AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.93 27.10 7 33.50 +10.5EtfAlphacln ALFI ... ... ...q 26.95 22.64 25.76 +3.2EtfUSGblJ JETS ... ... ...q 34.75 27.69 8 30.18 -7.3ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 12 32.12 -3.8EtfInfcMLP AMZA 2.08 27.5 ...q 10.56 6.55 785 7.56 -12.2ETF BioPr n BBP ... ... ... 45.18 37.33 2 43.52 +7.3ETF ClinT n BBC ... ... ... 36.25 25.88 7 32.96 +15.9InfrCpPfd PFFR ... ... ... 25.13 23.61 15 23.97 -4.3EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 22 24.44 -3.1EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.44 25.10 -4.2Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 3 24.64 -3.3ETF PrMtl GLTR ... ... ...q 68.06 59.21 27 63.22 -2.8ETFS Com BCI ... ... ... 25.79 18.58 42 25.13 +2.7ETFS Comd BCD ... ... ... 27.15 23.25 0 27.03 +5.0sETFS EnCm BEF ... ... ... 28.80 22.55 1 28.85 +13.7ETFSGold SGOL ... ... ...q 132.10 117.19 72 124.97 -.9ETF Pall PALL ... ... ...q 107.47 71.96 24 93.44 -8.0ETF Plat PPLT ... ... ...q 97.94 83.35 46 85.39 -3.5EagleCGr GRF .50e 2.5 ...q 8.59 7.11 3 7.31 -8.0EagleGrInc EGIF 1.31 8.5 ...q 17.45 14.83 16 15.33 -7.6EagleMat EXP .40 .4 26 122.49 86.51 1149 108.13 -4.6EaglePtCr ECC .80 4.4 ... 21.60 17.28 246 18.19 -3.3EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 23 25.19 -2.5EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 1 26.02 -1.1EagleP27 n ECCY ... ... ... 26.75 24.80 3 25.36 -.2Earthstone ESTE ... ... ...dd 12.17 7.85 150 9.25 -13.0EastGvP n DEA 1.04 5.2 30 22.32 19.03 528 20.15 -5.6EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 32 95.03 77.74 280 90.53 +2.4EastChem EMN 2.24 2.1 15 112.45 78.39 822 107.50 +16.0EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... 9 13.28 2.95 191 5.00 +61.3Eaton ETN 2.64f 3.4 18 89.85 69.82 2588 76.73 -2.9EatVn 22 n EFL ... ... ... 10.09 9.08 67 9.46 +2.4EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 43 9.86 -1.4EV CAMu EVM .68 6.7 ...q 12.89 10.15 46 10.24 -11.0EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 8 10.72 -6.8EVCAMu CEV .71 6.2 ...q 13.01 11.23 11 11.47 -5.7EatnVan EV 1.24f 2.2 22 60.95 44.91 460 56.88 +.9EV EnEq EOI 1.04 6.7 ...q 15.71 12.94 94 15.57 +7.3EV EEq2 EOS 1.05 6.1 ...q 17.43 14.29 144 17.08 +12.2EV FltRt EFT .91 6.1 ...q 15.33 14.03 98 14.97 +4.5EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 41 16.36 +.3tEV LtdDur EVV 1.22 9.6 ...q 14.29 12.78 689 12.72 -6.8EV MAMu MAB .65 5.1 ...q 16.00 12.35 18 12.70 -3.9EVMAMu MMV .69 5.6 ...q 14.04 12.28 7 12.34 -5.9EV MIMu MIW .71 5.4 ...q 14.39 12.52 2 13.01 -3.3EVMIMu EMI .71 5.6 ...q 14.52 12.04 5 12.68 -1.1 EVMuniBd EIM .77 6.5 ...q 12.99 11.60 121 11.78 -5.8EVMuni2 EIV .70 6.0 ...q 12.95 11.47 20 11.62 -5.6EVMunTT ETX .85 4.4 ...q 21.20 18.81 17 19.38 -6.5EV MuIT EVN .85 7.3 ...q 13.13 11.39 37 11.66 -6.0EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 27 20.19 -10.4EV NJMu EMJ .75 6.4 ...q 13.52 11.51 2 11.76 -5.4EVNJMu EVJ .73 6.6 ...q 12.95 10.99 12 11.07 -5.7EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 3 10.76 -7.0EV NYMu ENX .72 6.4 ...q 13.34 11.01 25 11.22 -9.0EVNYMu EVY .74 6.2 ...q 13.56 11.84 12 11.94 -6.1EV OHMu EIO .70 6.1 ...q 14.70 11.35 5 11.47 -9.7EVOHMu EVO .73 5.8 ...q 14.11 12.10 4 12.60 -3.3EV PAMu EIP .77 6.5 ...q 13.35 11.62 6 11.85 -4.7EVPAMu EVP .73 6.4 ...q 12.66 11.27 1 11.32 -7.1EVRiskMgd ETJ 1.12 11.9 ...q 9.92 8.74 168 9.39 -2.5EV SrFlt EFR .95 6.4 ...q 15.06 14.01 248 14.81 +2.6EV SrInc EVF .42 6.4 ...q 6.87 6.31 126 6.59 +1.1EVShDur EVG 1.08 8.1 ...q 14.64 13.22 25 13.30 -7.3EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 19 9.87 -3.7EV TxAd EVT 1.74 7.7 ...q 24.43 21.01 74 22.73 -2.3EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 196 17.08 -1.4EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 27 25.67 +1.1EV TxDiver ETY 1.01 8.1 ...q 12.57 10.17 342 12.42 +1.9EVTxMGlo EXG .98 10.4 ...q 9.84 8.02 643 9.42 +.4EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 80 16.00 -4.4EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 207 11.76 -1.3EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 254 15.38 +.1EclipseRs ECR ... ... 22 3.10 1.23 830 1.54 -35.8Ecolab ECL 1.64 1.1 31 150.46 125.74 1205 146.21 +9.0Ecopetrol EC .16e .7 ... 23.34 8.60 1902 23.03 +57.4Edenor EDN ... ... ... 63.29 28.88 151 44.00 -11.5Edgewell EPC ... ... 11 78.04 39.50 1078 44.49 -25.1EdisonInt EIX 2.42f 3.9 14 83.38 57.63 1936 61.55 -2.7EducRltTr EDR 1.56 4.6 27 40.84 30.07 1047 33.74 -3.4EdwLfSci s EW ... ... 45 143.22 100.20 847 136.43 +21.0eHiCarSvc EHIC ... ... ... 13.43 8.89 187 13.35 +15.48x8 Inc EGHT ... ... ...dd 23.05 10.30 994 21.55 +52.8ElPasoEl EE 1.34 2.4 24 61.15 48.05 164 56.10 +1.4ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 2 47.34 -2.9EldorGld g EGO .02e ... 10 3.66 .80 3118 .95 -33.6Electrmed ELMD ... ... 20 7.96 4.12 3 5.26 -13.4ElevCr n ELVT ... ... ... 9.48 5.90 140 8.62 +14.5EliLilly LLY 2.25 2.7 78 89.09 73.69 3663 82.21 -2.7Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.01 -3.1Elkh LoVl n LVHB ... ... ... 34.44 29.71 6 31.12 -3.9ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 72 114.95 79.71 365 102.71 +14.9EllingtnF EFC 1.76 11.0 12 17.00 14.12 112 16.07 +10.8EllingtRM EARN 1.48 13.2 14 15.74 10.23 103 11.22 -6.8tEllomay ELLO ... ... ... 11.09 7.52 1 8.03 -10.8EllswthFd ECF .80e 8.5 ...q 9.88 8.79 32 9.39 -.2Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 4 23.85 -5.1eMagin EMAN ... ... ...dd 3.00 1.23 60 1.50 -9.1EAndinA AKO/A .68e 2.8 ... 28.25 21.51 0 24.12 -9.0EAndinB AKO/B .74e 2.7 ... 31.80 23.42 40 27.05 -7.6Embraer ERJ .13e .5 ... 28.55 17.90 1062 25.09 +4.8EmerExp n EEX .29f 1.4 ... 24.56 18.19 207 20.11 -1.1EmergeES EMES 2.68m ... ...dd 13.40 5.65 355 8.51 +18.4EmergBio EBS ... ... 28 55.91 29.15 353 49.73 +7.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 28 74.45 57.39 2037 71.83 +3.1EmerR hs MSN ... ... ...dd 1.89 1.07 3 1.47 +.7EmpOPES ESBA .34 2.1 ... 21.53 15.17 4 16.51 -20.2EmpOP60 OGCP .34 2.0 ... 21.30 15.28 17.24 -15.4EmpOP250 FISK .34 2.1 ... 21.26 16.24 13 16.54 -18.9EmpStRTr ESRT .34 2.0 43 21.66 16.23 943 16.59 -19.2EmployH EIG .80 2.0 14 50.45 38.35 98 39.50 -11.0EElChile EOCC 1.07e 4.9 ... 29.41 21.65 41 21.78 -19.1EnLinkLP ENLK 1.56 9.6 ... 18.58 12.75 829 16.28 +5.9EnableMid ENBL 1.27 8.4 17 16.49 12.89 994 15.16 +6.6EnbrdgEM EEQ 1.40t ... ...dd 17.37 8.38 608 9.45 -29.4EnbrdgEPt EEP 1.40 14.1 11 17.94 8.89 2260 9.94 -28.0Enbridge ENB 2.68 ... ... 42.31 29.00 3253 33.07 -15.4EnCana g ECA .06 .4 23 14.31 8.01 7509 13.38 +.4sEncompHlth EHC 1.00 1.6 23 64.31 42.21 610 62.64 +26.8HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 47 3.24 1.94 1368 2.80 +17.2EnduroRT NDRO 1.55e 39.2 11 4.41 2.18 177 3.95 +25.4EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 70.27 46.16 1069 66.66 +15.8Energizer n ENR 1.16 2.1 19 64.00 40.64 639 55.52 +15.7Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 465 2.03 +13.4EgyTrEq s ETE 1.22 7.4 20 19.34 12.80 2645 16.52 -4.3EngyTrfPt ETP 2.26 12.0 18 23.72 15.06 6048 18.80 +4.9EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 12.76 7.55 745 12.21 +24.7EnersisAm ENIA .21e 2.0 ... 12.11 9.07 1136 10.44 -6.5EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.8 ... 6.57 5.03 335 5.73 +.9EnerSys ENS .70 .9 26 84.24 61.33 171 73.79 +6.0Engility EGL ... ... ...cc 35.63 21.19 107 29.45 +3.8EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 1185 16.45 -6.5Ennis Inc EBF .80 4.4 14 21.50 15.90 52 18.30 -11.8sEnovaIntl ENVA ... ... 19 33.05 11.15 554 34.00 +123.7EnPro NPO .96f 1.3 41 94.79 65.12 136 72.43 -22.5ENSCO ESV .04 .6 ...dd 7.74 4.10 20427 6.87 +16.2Enservco ENSV ... ... ... 1.20 .28 172 1.11 +72.4EnSync ESNC ... ... ... .65 .31 305 .35 -12.8tEntercom ETM .36 4.6 10 12.43 7.25 2865 7.75 -28.2EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 19 24.19 -3.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 2 23.65 -5.1EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 5 24.22 -4.0Entergy ETR 3.56 4.6 34 87.85 71.95 1011 77.55 -4.7EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 12 24.23 -2.4EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 4 25.05 -.2EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 23.79 -4.1EntMS FtM EMP ... ... ... 25.49 23.18 11 24.15 -4.0EntgyNO n ENO ... ... ... 26.99 24.25 16 24.91 -2.8EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.34 -2.5EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 1 25.83 -2.6EntProdPt EPD 1.71f 6.1 20 29.51 23.10 5338 27.89 +5.2Entravisn EVC .20 4.9 41 7.90 4.00 446 4.10 -42.7EntrResc EGI ... ... ... .69 .34 58 .36 -41.1Envestnet ENV ... ... 44 60.28 35.00 176 54.45 +9.2EnviroStr EVI .20e ... 79 43.10 18.90 7 38.90 -2.8EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2977 41.83 +21.0Enviva n EVA 2.50f 8.5 ...cc 31.95 25.01 86 29.45 +6.5EnzoBio ENZ ... ... ...dd 12.04 5.35 171 6.75 -17.2Equifax EFX 1.56 1.4 20 147.02 89.59 1456 114.02 -3.3EquityCmw EQC ... ... 31 32.35 27.96 623 30.65 +.5EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 2 25.61 -2.8EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.5 27 91.94 79.78 600 87.83 -1.3EqtyRsd EQR 2.16 3.5 30 70.46 54.97 2390 61.00 -4.3EquusTR EQS ... ... 30q 2.97 2.16 25 2.38 -.8EraGroup ERA ... ... 11 12.41 8.00 40 11.86 +10.3Eros Intl EROS ... ... ...dd 16.90 6.65 285 11.90 +23.3EscoTech ESE .32 .6 18 66.80 50.30 59 55.45 -8.0Espey ESP 1.00 3.6 56 29.97 21.07 18 27.55 +15.0Essent ESNT ... ... 8 50.08 32.73 542 35.32 -18.7EssexPT ESS 7.00 3.0 28 270.04 214.03 395 233.78 -3.1EsteeLdr EL 1.52 1.1 48 153.88 91.88 2350 142.16 +11.7Esterline ESL ... ... 17 102.70 67.15 219 74.70 EtfSilver SIVR ... ... ...q 17.70 14.92 190 15.86 -4.0EthanAl ETH .76 3.2 16 33.13 21.50 482 23.70 -17.1Etrac2xMtg MORL 3.31e 22.0 ...q 19.50 12.50 164 15.03 -14.8Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 0 68.50 -6.4Etr2xHomb HOML ... ... ...q 70.00 31.60 48.82 -18.9EtrCrdOil n OILX ... ... ... 41.50 25.90 0 40.98 +25.7tEtHiDLwV HDLV 2.57e 10.7 ... 33.35 24.16 37 24.03 -25.3Etr2xSPX SPLX ... ... ...q 73.35 35.85 55.94 +3.1Etr2xCEFd CEFL 2.88 18.3 ...q 18.98 15.40 86 15.72 -13.2EtrcDvsHi DVHL 2.85e 15.3 ...q 22.87 17.57 8 18.60 -8.0EtrWFxEn LMLP 1.90e 12.2 ... 19.00 13.94 24 15.61 -.9EtracReit LRET 2.00e 9.3 ...q 27.57 19.32 6 21.58 -17.9UBS VlHdg XIVH ... ... ... 82.84 11.86 10 14.81 -80.8VelShSP46 BSWN ... ... ... 24.95 9.02 10.97 -38.6UBS VlVIX LSVX ... ... ... 33.40 12.32 1 14.83 -51.5Etr EnhGl FIHD ... ... ... 191.45 145.40 15 163.87 -4.8FI EnhEu n FIEE ... ... ... 202.02 151.77 5 174.84 -1.4Etr SP MLP MLPZ .06p ... ... 55.22 31.45 39.00 -9.0Etr MLP In MLPQ .08p ... ... 52.15 25.63 66 32.43 -14.0EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 15.88 10.10 15.88 +5.8EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.92 -4.5Etr2xLevLg LBDC 2.89e 19.2 ...q 20.88 13.65 15.09 -7.4EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 2 15.10 -14.7EtrSCHiDv SMHD 3.06e 17.7 ...q 21.90 14.27 11 17.31 -11.8Euronav n EURN 2.41e ... ...dd 9.65 6.90 131 8.30 -10.3EuroEqFd EEA .17e 1.7 ...q 10.88 9.02 17 9.83 -.4EvansBc EVBN .92f 2.0 18 47.08 37.80 7 45.85 +9.4Evercore EVR 2.00f 1.9 25 108.90 66.80 177 107.90 +19.9EverestRe RE 5.00 2.2 25 277.17 208.81 316 228.02 +3.1EveriHldgs EVRI ... ... ...dd 8.99 6.08 531 7.48 -.8EversrceE ES 2.02 3.5 19 66.15 55.93 1494 57.39 -9.2Evertec EVTC .40 1.8 18 21.85 12.60 562 21.70 +59.0EvolentH n EVH ... ... ...dd 27.50 10.30 982 19.30 +56.9EvolPetrol EPM .40 4.3 19 9.50 6.35 147 9.20 +34.3EvoquaWt n AQUA ... ... ...dd 25.36 18.05 663 19.28 -18.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 52 18.43 -5.4ExTrRobo ROBO .07e .2 ...q 46.20 33.79 557 41.72 +1.0RxVlmxWk VMAX ... ... ... 31.03 2.69 4 20.28 +65.7Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.33 +4.9Ber US Rs n BERN ... ... ... 29.41 24.94 28.24 +5.1ExTTactUS HTUS ... ... ...q 29.30 24.04 19 26.80 -1.3ETF IndExp TETF ... ... ... 21.64 15.30 3 20.85 +9.5RxVlmxInF VMIN ... ... ... 46.55 2.37 112 3.08 -91.1ExTrGldE GHE ... ... ... 26.95 26.94 26.95 ExTGldSP GHS 1.33e 4.1 ... 36.05 28.94 0 32.50 -.5ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 79 37.46 -1.6Exelon EXC 1.38f 3.4 11 42.67 34.91 8296 40.21 +2.0Express EXPR ... ... 28 11.34 5.28 1144 8.70 -14.3ExtendStay STAY .88f 4.5 41 21.28 16.27 1499 19.48 +2.5Exterran n EXTN ... ... ...cc 33.69 23.29 129 29.21 -7.1ExtraSpce EXR 3.12 3.4 22 95.96 73.70 1055 92.52 +5.8ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 12594 81.79 -2.2F -FB Finl n FBK .06p ... 17 45.43 32.84 57 42.13 +.3FBL Fn FFG 1.84f 2.4 18 81.75 59.75 10 77.60 +11.4FCB Fin FCB ... ... 22 60.70 39.90 580 59.20 +16.5FGL Hldg n FG ... ... ... 11.94 8.65 531 8.89 -11.7FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 1531 90.00 -4.9FNBCp PA FNB .48 3.6 14 14.92 12.02 2584 13.52 -2.2FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 27.96 -4.4FTFQAntiB BTAL ... ... ...q 20.77 18.31 0 18.98 -1.6FTFQMom MOM ... ... ...q 26.26 22.36 2 25.86 +7.6FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 1 24.33 -6.7FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.45 -5.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.27 -2.4FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 42 24.80 -2.6FQFO USDv OUSA .20e ... ... 33.39 28.98 77 30.43 -4.6FS Invest FSIC .76 9.6 8 9.40 6.95 1034 7.90 +7.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, May 16, 2018

PAGE 58

FTE Net n FTNW ... ... ... 26.25 14.10 5 15.01 -9.0FTI Cnslt FCN ... ... 26 60.40 31.65 323 59.89 +39.4FTS Intl n FTSI ... ... ... 19.93 18.84 372 19.73 +.6Fabrinet FN ... ... 12 47.02 24.02 367 35.79 +24.7FactsetR FDS 2.56 1.3 25 217.36 155.09 334 196.72 +2.1FairIsaac FICO .08 ... 45 180.42 131.14 181 178.28 +16.4FairmSant FMSA ... ... 39 6.39 2.47 2024 6.25 +19.5sFangHldg SFUN .20e 3.6 ...dd 5.58 3.01 9392 5.58 Farmland FPI .51 6.5 71 10.09 7.15 309 7.82 -9.9Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 5 24.64 -4.4FedExCp FDX 2.00 .8 15 274.66 189.44 1638 247.34 -.9FedAgric AGM 2.32 2.6 ... 92.57 58.17 16 89.56 +14.5FdAgricA AGM/A 2.32 2.8 25 85.56 56.10 0 83.11 +14.2FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 2 25.25 +.5FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 2 25.99 -1.4FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.50 -4.7FedRlty FRT 4.00 3.5 20 135.59 106.41 500 115.11 -13.3FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.32 112 22.11 -12.2FedSignl FSS .28 1.2 28 24.18 15.47 274 23.53 +17.1FedInvst FII 1.08f 4.4 9 36.76 24.11 894 24.77 -31.3tFedPMu FMN .88 6.7 ...q 15.07 13.29 20 13.25 -5.6Ferrari n RACE ... ... ... 141.56 83.44 191 133.89 +27.7Ferrellgs FGP .40 11.0 ...dd 5.75 2.87 172 3.65 -14.7Ferro FOE ... ... 17 25.50 16.48 252 20.92 -11.3FiatChrys FCAU ... ... ... 24.95 10.21 1907 22.38 +25.4FibriaCelu FBR .09e .5 ... 22.05 9.56 1285 19.34 +31.6FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.28 8 48.29 -5.2tFidLtdTm FLTB .98 2.0 ...q 50.75 49.24 95 49.21 -1.8tFidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 34 48.55 -3.4FidCnsDis FDIS .40e 1.0 ...q 42.99 34.66 61 40.88 +4.5FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 35 29.82 -13.1FidEnergy FENY .53e 2.5 ...q 21.69 17.01 621 21.52 +7.3FidFinan FNCL .60e 1.5 ...q 43.90 34.09 330 41.34 +1.4FidHlthCre FHLC .70e 1.7 ...q 44.44 36.07 109 40.63 +1.6FidIndls FIDU .56e 1.5 ...q 41.28 33.96 80 38.04 -1.7Fid Val n FVAL ... ... ... 35.18 28.51 33 32.65 -.7Fid Qual n FQAL ... ... ... 34.02 28.07 8 32.23 +1.4FidInfoTch FTEC .42e .8 ...q 56.55 42.32 576 54.99 +10.0Fid Moment FDMO ... ... ... 33.84 27.54 26 32.98 +5.5Fid LowVol FDLO ... ... ... 32.45 27.39 5 30.72 +.4Fid RisR n FDRR ... ... ... 32.71 27.78 34 30.46 -.6Fid CoreD n FDVV ... ... ... 30.41 26.24 35 29.30 +2.1FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 124 23.04 -6.7FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 48 32.87 -4.8FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 29 28.11 -9.1FidelMatls FMAT .53e 1.6 ...q 37.11 30.35 48 34.17 -2.5FidlNatFn FNF 1.20f 3.1 15 42.52 29.76 1620 38.23 -2.6FidNatInfo FIS 1.28 1.2 19 105.02 83.25 1581 104.70 +11.3FidClayOp FMO 1.72f 14.5 ...q 15.43 10.27 102 11.87 -9.7Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 58.com WUBA ... ... ...cc 89.90 40.02 852 85.78 +19.9FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 22 62.71 42.42 870 53.17 -5.1FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 26 7.68 4.48 1468 7.76 +52.2FstCash FCFS .88f 1.0 34 91.00 52.65 565 88.90 +31.8FstCwlth FCF .36f 2.3 22 15.78 12.05 624 15.59 +8.9FstData n FDC ... ... 10 19.85 14.73 3628 19.61 +17.4FstHorizon FHN .48 2.5 17 20.86 15.84 3319 19.20 -4.0FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 14 25.22 +.1FstInRT FR .87 2.8 21 32.91 27.61 939 31.45 -.1FMajSilv g AG ... ... ...dd 9.24 4.93 3231 7.00 +3.9FstRepBk FRC .72 .7 ... 105.52 84.56 1249 97.96 +13.1FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 8 25.45 -.3FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.75 14 25.90 -.9FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 4 25.60 -.7FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 14 24.84 -2.2FtRpBk pfG FRCpG ... ... ... 27.50 24.09 16 25.06 -3.1FtTr 22 n FIV ... ... ... 10.10 9.02 157 9.51 +4.2FtTrGlob FAM .90 8.5 ...q 12.15 10.58 26 10.60 -8.5FT MCGr FNY .15e .4 ...q 43.00 33.60 123 42.51 +8.5FT MCVal FNK .40e 1.1 ...q 37.68 32.17 1 35.34 -2.6FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 33.32 -2.0FT SCGr FYC .04e .1 ...q 46.17 36.49 33 45.82 +7.8FT SCVal FYT .26e .7 ...q 38.64 32.07 2 37.10 +.7FT MegaCp FMK .44e 1.3 ...q 36.82 29.16 2 34.18 +2.0FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 111 14.35 +4.5FTDJMic FDM .49e 1.0 ...q 49.45 41.59 28 48.99 +3.2FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 76 17.68 -5.5FtTEqCom ERM ... ... ... 23.64 19.95 6 21.92 -1.9FtT EqTact TERM ... ... ... 23.62 19.41 9 21.99 -1.6FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.20 814 19.40 -3.0FT HeitGl PRME ... ... ... 20.81 17.96 2 19.84 -.6FT EM Sl n RNEM ... ... ... 59.26 51.56 1 53.00 -2.8FT LgShEq FTLS .16e .4 ...q 41.72 35.60 10 39.08 -.5tFT PfInc n FPEI ... ... ... 21.03 19.40 27 19.46 -3.4FT VolIn n HDMV ... ... ... 36.34 32.75 13 34.62 +.9FT VolD n HUSV ... ... ... 23.72 21.53 12 22.57 -1.8FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 34 22.98 -13.3FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 45 16.05 -9.9FtTrEnEq FFA .96 6.2 ...q 16.67 14.00 34 15.45 -4.6FTArcaBio FBT ... ... ...q 147.10 102.93 51 137.51 +10.4FTDJInet FDN ... ... ...q 133.25 92.00 426 130.71 +19.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 99 22.91 +.6FT ConDis FXD .30e .7 ...q 45.57 35.88 45 40.64 -3.4FT ConStap FXG .75e 1.6 ...q 51.57 44.32 41 45.78 -5.9sFT Engy FXN .33e 2.0 ...q 16.79 12.25 2894 16.78 +8.4FT Fincl FXO .65e 2.1 ...q 32.92 27.30 184 31.70 +1.2FT HlthCr FXH ... ... ...q 76.92 63.32 74 72.07 +3.3FT IndPrd FXR .16e .4 ...q 42.74 34.52 1079 39.70 -2.2FT Matls FXZ .37e .9 ...q 46.43 37.38 37 42.96 -2.0FT Tech FXL .13e .2 ...q 59.90 43.15 153 56.66 +10.4FT Utils FXU .67e 2.6 ...q 28.59 23.46 216 25.43 -2.3FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 118 26.32 -.1FT GlbRE FFR .75e 1.7 ... 47.43 41.42 4 44.32 -2.6FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 318 22.69 -7.6FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 87 14.94 -9.1FT USIPO FPX .32e .5 ...q 74.54 58.81 43 70.87 +3.9FTChnd FNI .19e .5 ...q 43.90 34.22 10 39.52 -.2FT Dow30 n EDOW ... ... ... 23.50 19.61 3 22.00 -.6FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 59.19 -.6FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.71 36 47.73 -2.0FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.8 ...q 25.10 22.03 193 22.14 -9.2FT LCCore FEX .58e 1.0 ...q 62.82 51.81 60 59.61 +1.8FT LCGr FTC .24e .4 ...q 67.59 53.73 30 65.86 +7.6FT LCVal FTA .82e 1.5 ...q 57.69 48.89 42 52.91 -3.1FT MLP&E FEI 1.42 10.8 ...q 16.50 11.68 130 13.18 -15.1FT MCCore FNX .51e .8 ...q 69.65 57.46 15 67.36 +2.5FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 113 28.40 -5.6FTFutStrt FMF ... ... ... 51.53 37.80 1 48.55 +2.0tFstTrMtg FMY 1.02 7.6 ...q 14.48 13.35 62 13.36 -6.1FT MultCG FAD .20e .3 ...q 71.40 56.81 153 70.54 +7.4FT MultCV FAB .45e .8 ...q 59.34 50.58 6 55.45 -2.7FT MLPEn FPL 1.26 11.5 ...q 13.58 9.57 170 10.92 -8.0FT REIT FRI .39e 1.8 ...q 24.11 20.20 12 21.73 -6.7FT SCCore FYX .38e .6 ...q 64.05 52.93 66 63.08 +3.1FTSpecFin FGB .70 11.3 ...q 7.57 5.65 33 6.19 +.9tFTStrHi2 FHY 1.32 11.1 ...q 13.90 11.97 15 11.93 -6.7FTrVL100 FVL .05e .2 ...q 25.04 20.81 2 23.52 +.6FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 710 29.94 -3.0FT EmOp FEO 1.40 9.4 ...q 17.42 14.50 21 14.84 -9.1FTrSenFlt FCT .72 5.5 ...q 13.70 12.62 63 13.08 +1.9FirstEngy FE 1.44 4.3 7 35.56 28.18 3156 33.63 +9.8Fitbit n FIT ... ... ...dd 7.32 4.51 2606 5.26 -7.9500.com WBAI ... ... ...dd 23.22 8.51 72 17.56 +73.7FiveOaks OAKS .40m 12.7 10 5.61 2.55 105 3.13 -21.8FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 4 25.14 -.3FvPntHld n FPH ... ... ... 16.48 12.00 784 12.36 -12.3FlagstarB FBC ... ... 28 40.06 28.43 292 34.23 -8.5F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 49 23.72 -11.1FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 9 13.45 -10.2FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 17 10.77 -8.8FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.31 56 18.59 -9.1FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.13 22 19.50 -9.8Flanign BDL .25f 1.0 13 30.95 20.20 1 23.90 +1.3Fleetcor FLT ... ... 25 213.74 135.28 447 202.20 +5.1FlexUSTilt TILT 1.74e 1.5 ...q 118.93 99.75 6 112.75 +.8FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 58 58.56 -1.9FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 213 34.99 +5.1Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 54 24.14 -.9tFlx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 42 24.36 -2.4tFlxCoreSl n BNDC ... ... ... 28.51 24.09 13 24.06 -4.0FlexEMTilt TLEH ... ... ...q 33.14 27.67 2 30.89 +.1FlxDMTilt TLDH ... ... ...q 30.34 26.89 3 29.43 +.9FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 2 61.75 -1.6FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 10 46.39 -4.8FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.28 20 69.31 +.1FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.93 6 24.74 -3.0FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 3 28.13 -1.6FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.85 71 26.26 -2.0FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 6 44.19 +.2FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 44.38 +.4FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 50 45.30 +.6FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 21 75.21 -.3FlexSolu FSI ... ... 9 2.58 1.33 8 1.41 -22.7Flor&Dec n FND ... ... 47 58.28 32.72 961 45.59 -6.3tFlotek FTK ... ... ...dd 10.70 3.38 2210 3.39 -27.3FlowrsFds FLO .68 3.1 24 22.82 16.80 2342 21.78 +12.8Flowserve FLS .76 1.7 ...cc 50.43 37.51 2268 43.52 +3.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 3374 48.48 -6.1FlyLeasing FLY 1.00 7.0 12 14.65 11.54 106 14.19 +9.9tFEMSA FMX .74e .9 ... 103.82 84.32 509 84.78 -9.7FootLockr FL 1.38f 3.2 18 61.00 28.42 2009 43.62 -7.0FordM F .60a 5.3 6 13.48 10.14 26915 11.22 -10.2ForestCA FCE/A .72 3.7 16 26.30 19.24 1190 19.60 -18.7Forestar FOR ... ... 14 26.39 14.10 238 21.95 -.2ForsightEn FELP .13 ... ...dd 5.29 3.28 14 3.41 -22.0Fortis n FTS 1.70 5.2 ... 38.24 31.41 157 32.69 -10.9Fortive n FTV .28 .4 ... 80.31 61.80 1144 76.25 +5.4FortTrInf n FTAI 1.32 7.9 ...dd 20.13 15.45 136 16.71 -16.2FortunaSlv FSM ... ... 23 6.08 4.03 1003 5.52 +5.7FBHmSec FBHS .80 1.4 19 73.62 53.56 2115 55.96 -18.2ForumEn FET ... ... ...dd 17.97 10.05 1027 14.80 -4.8FoundBld n FBM ... ... ... 16.40 11.03 122 14.07 -4.9FourCorP s FCPT 1.10 5.0 17 26.96 21.28 324 21.94 -14.6FourSeEd n FEDU 3.32 45.4 18 10.45 5.67 39 7.31 -18.8FrancoN g FNV .96f 1.3 68 86.06 66.19 604 71.13 -11.0FrankCov FC ... ... ...dd 31.20 17.35 30 25.90 +24.8FrankFn n FSB .40p ... 17 42.65 30.30 38 34.35 +.7FrankLibInt FLQH ... ... ... 28.16 23.58 25.37 +.1FrankLibEm FLQE ... ... ... 35.59 29.67 4 31.91 -3.4FrankLibGl FLQD ... ... ... 30.47 27.37 4 27.85 -4.3FrankLbGlE FLQG ... ... ... 32.51 27.68 2 30.29 -.9FrnL LoV n FLLV ... ... ... 32.50 28.32 2 30.68 +1.3FrnkLInvGr FLCO ... ... ... 24.89 23.59 0 23.60 -4.8FrnL IntO n FLIO ... ... ... 31.52 26.84 0 29.19 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 0 28.77 -.5FrankL Mun FLMB ... ... ... 25.38 24.31 24.44 -2.6FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 28.02 24.17 28.01 +6.9FrkL USMid FLQM ... ... ... 29.28 24.87 27.10 -3.2FrankRes BEN .92f 2.7 11 47.65 31.67 2671 33.56 -22.5 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 9 11.93 7.08 682 7.59 -29.3FrkLtdDur FTF .74 6.8 ...q 12.13 10.91 152 11.02 -6.8tFrkUnv FT .47 7.1 ...q 7.39 6.66 59 6.66 -7.1FranksIntl FI .30 4.1 ... 9.15 4.93 961 7.37 +10.8FrptMcM FCX .20 1.3 10 20.25 11.05 14674 15.96 -15.8FresenMd FMS .51e 1.0 ... 57.94 44.88 84 50.63 -3.7FDelMnt FDP .60 1.3 20 53.36 43.02 120 47.06 -1.3FriedmInd FRD .08 1.3 ...dd 6.79 5.15 2 6.28 +10.6Frontlne rs FRO .60e ... 36 6.50 3.79 204 4.67 +1.7FullerHB FUL .62f 1.2 25 58.74 46.62 236 51.35 -4.7FutureFuel FF .24a 1.9 15 16.22 11.32 140 12.70 -9.9G -GAMCO s GBL .08 .3 ... 32.60 23.97 20 26.14 -11.8GATX GATX 1.76f 2.4 13 73.25 56.00 242 73.00 +17.4GATX 66 GMTA ... ... ... 27.00 22.81 6 25.07 -4.6GCP ApT n GCP ... ... 28 34.79 27.25 893 30.75 -3.6GDL Fund GDL .64 6.8 ...q 10.38 9.13 44 9.45 -2.9GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 7050 20.42 -12.7tGGP Inc pfA GGPpA 1.59 6.6 ... 25.94 24.27 15 24.18 -4.2GMAC CpT ALLYpA 2.03 7.9 ... 26.90 25.39 444 25.77 -.7GMS Inc n GMS ... ... 15 39.98 27.21 270 29.40 -21.9GNC GNC .80 22.6 3 10.95 3.08 2194 3.54 -4.1tGP Strat GPX ... ... 25 31.25 19.25 34 19.10 -17.7GTT Comm GTT ... ... ...dd 62.32 28.30 269 50.10 +6.7GabCvInc GCV .48 8.1 ...q 6.47 4.91 25 5.95 +.9GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 1 25.91 -2.2GabDvInc GDV 1.32 5.9 ...q 24.97 21.10 257 22.55 -3.7GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.61 -2.0GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 3 25.43 -3.5GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.11 -.9GabelliET GAB .60 9.6 ...q 6.65 5.87 384 6.25 +1.0GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 25.66 -1.7GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 1 24.05 -2.6Gabeli pfJ GABpJ ... ... ... 26.72 24.42 9 25.21 -1.3GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 2 24.09 -4.1GabGSmM GGZ ... ... ... 13.61 11.73 7 12.04 -5.5GabGSm pfA GGZpA 1.36 5.3 ... 26.21 24.16 0 25.49 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 7 18.68 -12.3GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 1 50.50 +.6GabGoAn n GGO ... ... ... 24.74 16.18 18.35 +1.7GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.3 ...q 10.97 9.12 25 9.73 -5.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.34 -1.8GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 2 25.76 -2.2GabMultT GGT .94e 9.9 ...q 10.09 8.42 26 9.51 +3.4GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.79 -1.8GabMul pfE GGTpE ... ... ... 25.30 22.97 2 23.45 -6.6tGabUtil GUT .60 10.5 ...q 7.20 5.77 296 5.74 -19.2GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 3 25.53 -.3GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.04 -1.6Gasa rs GFA ... ... ... 12.99 5.53 26 6.74 -46.6Gain Cap GCAP .24 3.0 13 13.26 5.63 238 8.05 -19.5Gallaghr AJG 1.64 2.5 25 72.77 55.67 794 66.86 +5.7GamGldNR GGN .84 16.6 ...q 5.81 4.80 701 5.05 -3.1GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 2 23.10 -6.9GamNRG&I GNT .84 13.1 ...q 7.23 6.00 91 6.39 -4.8GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 4 23.73 -5.1GameStop GME 1.52 11.3 ...dd 24.60 12.20 3790 13.51 -24.7Gannett n GCI .64 5.6 ...cc 12.38 7.42 1085 11.44 -1.3Gap GPS .97f 3.1 15 35.68 21.02 7958 31.16 -7.9GardDnv n GDI ... ... ... 38.00 19.91 1185 33.63 -.9Gartner IT ... ... 41 142.16 111.57 1267 135.17 +9.8GasLogPt GLOP 2.09f 8.6 11 25.55 21.80 79 24.25 -2.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 9 26.30 +.8GasLog GLOG .56 3.0 37 22.55 12.75 393 18.40 -17.3GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 1 26.39 -.8GastarExp GST ... ... ...dd 1.39 .38 958 .72 -31.0Gastar pfA GSTpA 2.16 13.7 ... 20.42 6.40 3 15.80 -11.9Gastar pfB GSTpB 2.69 14.6 ... 23.47 8.46 20 18.37 -2.7GatesInd n GTES ... ... 28 18.72 14.77 2056 15.18 -16.0GazitGlobe GZT .37e 4.1 ... 11.00 9.01 5 9.16 -13.0GeeGroup JOB ... ... ...dd 5.88 2.00 6 2.42 -12.9GencoSh rs GNK ... ... ...dd 18.98 8.47 278 17.87 +34.2Generac GNRC ... ... 18 53.78 33.77 274 48.55 -2.0GAInv GAM 1.15e 1.0 ...q 36.59 32.20 55 34.26 -.4GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 2 25.94 -2.4GnCable BGC .72 2.4 37 30.18 14.95 1820 29.85 +.8GenDynam GD 3.72f 1.8 21 230.00 191.00 1012 201.65 -.9GenElec GE .48 3.3 ...dd 29.47 12.73 35218 14.71 -15.8GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.6 11 60.69 41.01 4447 42.49 -28.3GenMoly GMO ... ... ...dd .53 .28 36 .40 +21.6GenMotors GM 1.52 4.1 ...dd 46.76 31.92 6499 36.94 -9.9GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 89 5.91 -10.7Gensco GCO ... ... 13 47.03 20.90 143 44.15 +35.8GenesWyo GWR ... ... 26 84.40 63.70 463 77.12 -2.0GenesisEn GEL 2.88f 13.4 53 32.59 18.42 841 21.55 -3.6GenesisHlt GEN .24 14.7 ...dd 2.17 .60 427 1.63 +113.6GenieEn n GNE .30 5.9 ... 8.01 3.82 22 5.12 +17.4GenieE pfA GNEpA .64 8.8 ... 7.94 7.02 46 7.28 -.8Genpact G .30 ... 20 34.79 26.47 518 30.62 -3.5GenuPrt GPC 2.88f 3.1 21 107.75 79.86 1122 91.68 -3.5Genworth GNW ... ... 2 4.15 2.66 1948 3.20 +2.9GeoGrp s GEO 1.88 8.1 14 33.40 19.05 1011 23.29 -1.3sGeoPark GPRK ... ... ... 15.39 6.48 762 15.30 +54.4GaPw 77 n GPJA ... ... ... 26.14 23.01 29 24.40 -4.7Gerdau GGB .02e .4 ... 5.32 2.60 8039 4.84 +30.1GerNew GF 1.23e .4 ...q 21.49 15.85 10 19.55 +.6GettyRlty GTY 1.28 5.2 13 29.89 22.68 162 24.52 -9.7GigCapit n GIG ... ... ... 10.22 9.60 9.80 +1.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.56 389 28.73 -11.1Glatfelter GLT .52 3.1 13 23.85 15.76 105 16.59 -22.1Glaukos n GKOS ... ... ... 44.76 23.08 309 33.50 +30.6GlaxoSKln GSK 2.89e 7.3 ... 44.54 34.52 1752 39.73 +12.0GblBrCopp BRSS .24 .8 12 36.50 27.50 89 30.70 -7.3GlbMed n GMRE .20p ... ...dd 10.25 6.34 89 8.55 +4.3GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 1 24.89 -1.7GlobNetL n GNL .94 5.2 30 22.99 15.55 903 18.34 -10.9GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 5 24.60 -4.2GlobPtrs GLP 1.85 10.8 ...dd 19.80 15.17 92 17.15 +2.7GlobPay s GPN .04 ... 38 118.94 87.30 694 114.50 +14.2GlbShipLs GSL .40 27.6 ...dd 1.94 .97 88 1.45 +25.0GlbShip pfB GSLpB 2.19 9.3 ... 25.36 20.00 7 23.66 -1.1GlbXNordic GXF .83e 3.6 ...q 24.68 21.86 4 22.76 +.3GbXSpDvE SDEM .63e ... ...q 17.90 15.17 7 15.43 -5.2GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.35 +.1GblXEffic EFFE .16p ... ...q 27.69 25.00 26.69 +.2GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 39 12.98 +9.2GblXColum GXG .41e 3.8 ...q 11.51 9.33 121 10.77 +7.5GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 0 23.40 -2.4GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 92 12.96 -4.6GblXChMat CHIM .24e 1.1 ...q 24.12 15.85 0 21.42 +2.7GblXArg ARGT .09e .3 ...q 38.46 27.40 306 30.95 -12.3GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 77 24.40 -4.7GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 35 11.76 -3.3GblXGuru GURU .28e .9 ...q 31.88 26.57 8 30.83 +3.8GbXGreece GREK .13e 1.3 ...q 11.56 8.57 1858 9.83 -4.4GblXChCon CHIQ .12e .6 ...q 19.96 13.90 189 18.77 +.5GblX MLP MLPA .90e 9.8 ...q 11.36 8.14 613 9.19 -6.8GblXFertil SOIL .25e 2.3 ...q 11.01 9.18 4 10.66 +1.2GblXChiEn CHIE .41e 3.2 ...q 13.77 10.55 7 12.95 +14.1GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 347 20.74 -4.8GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.76 10 18.77 +4.3GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.90 3 17.12 +.7GblXPakist PAK ... ... ...q 19.10 11.80 50 11.82 -4.5GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 2 14.88 -2.6GblXNorway NORW .83e 5.7 ...q 14.71 11.19 44 14.50 +10.4GblXScUS n SCIU ... ... ...q 32.53 27.96 17 31.26 +1.1GblXScEu n SCID ... ... ...q 29.75 26.22 28.78 +3.8GblXScAs n SCIX ... ... ...q 27.08 24.01 0 25.85 -.2GblXScJp n SCIJ ... ... ... 33.72 28.63 0 31.50 -.6GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 6 24.14 -3.0GbXNigeria NGE .31e 1.4 ...q 27.10 15.42 28 22.26 +2.5GbX US Inf PAVE ... ... ... 17.80 13.80 40 16.48 -1.8GblFound n BOSS ... ... ... 20.72 15.50 0 18.76 +8.3GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 26 26.97 -1.4GlbXSilv rs SIL ... ... ...q 36.92 28.21 121 30.35 -7.0GlbXLith rs LIT ... ... ...q 41.21 28.71 550 33.94 -12.4GbX Gold rs GOEX ... ... ...q 25.21 20.08 8 22.77 -2.3GbXUran rs URA ... ... ...q 16.36 11.81 124 13.80 -8.3GlblScape GSB .06 1.6 20 5.51 3.27 11 3.66 +3.1Globalstar GSAT ... ... ...dd 2.37 .53 2172 .66 -49.8GlobantSA GLOB ... ... 59 55.74 34.82 496 50.46 +8.6GlobusMed GMED ... ... 42 52.56 27.79 635 49.70 +20.9Glowpoint GLOW ... ... ...dd .65 .15 264 .20 -43.9GoDaddy n GDDY ... ... 99 69.83 40.22 1923 69.15 +37.5GolLinhs s GOL ... ... ... 14.48 4.33 884 8.13 -7.2GoldFLtd GFI .02e .5 ... 4.70 3.33 3809 3.68 -14.4GoldResrc GORO .02 .4 67 5.55 3.37 483 5.35 +21.6GoldStdV g GSV ... ... ... 2.07 1.25 317 1.56 -10.9Goldcrp g GG .24 1.8 18 15.55 11.64 6364 13.50 +5.7GoldenMin AUMN ... ... ... .68 .36 104 .41 -5.6GoldStr g GSS ... ... 6 .92 .56 1282 .69 -22.0GldFld GV ... ... 11 6.38 3.60 53 4.35 -11.2GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 91 25.60 -3.4GS BDC n GSBD 1.80 8.6 11 23.25 18.78 113 20.96 -5.5GS ActbtInt GSIE ... ... ...q 32.48 27.37 2996 30.56 +1.9GS ActEM GEM ... ... ...q 39.44 30.92 570 35.45 -1.0GS ActEur GSEU .60e ... ... 33.94 29.45 4 32.32 +1.9GS ActJpn GSIY ... ... ... 36.02 29.67 3 34.47 +2.5GS US LgC GSEW ... ... ... 46.27 40.58 1 43.65 +.4GS HYBd n GHYB ... ... ... 50.32 48.05 7 48.36 -2.4tGS CpBd n GIGB ... ... ... 50.44 47.87 2 47.77 -4.9GS ActLgC GSLC ... ... ...q 57.42 47.45 1057 54.57 +2.3GS 0-1Yr n GBIL ... ... ... 105.09 99.91 38 100.04 +.1GS Indus n GVIP ... ... ... 57.97 45.03 11 54.38 +2.7GS SCap n GSSC ... ... ... 45.56 39.39 3 45.18 +4.3GSCI37 GSC ... ... ...q 27.91 17.55 0 27.34 +14.0GoldmanS GS 3.20f 1.3 23 275.31 209.62 2165 241.56 -5.2GoldS pfK GSpK 1.59 5.9 ... 30.09 26.86 44 27.15 -4.9GoldS pfN GSpN ... ... ... 28.34 25.95 49 26.05 -6.4GoldS pfB GSpB 1.55 6.0 ... 27.10 25.20 21 25.88 GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 12 22.73 -.1GoldS pfA GSpA .96 4.3 ... 24.46 21.25 26 22.25 -1.3GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 55 22.42 -.8GS MLPEn GER .64 9.5 ...q 8.04 5.25 466 6.74 +9.6GS MLPInc GMZ 1.38 14.8 ... 10.50 7.55 249 9.30 +4.0sGoodrPet n GDP ... ... ... 15.30 8.20 73 14.00 +28.3GormanR GRC .50 1.5 29 33.76 23.55 26 32.84 +5.2vjGrace GRA .96 1.3 21 77.37 58.48 959 71.14 +1.4Graco s GGG .53 1.2 14 49.69 34.89 448 45.61 +.9sGrahamCp GHM .36 1.5 16 24.23 17.97 13 24.12 +15.2GrahamH s GHC 5.32f .9 23 625.45 536.90 19 606.75 +8.7Graingr GWW 5.44f 1.8 26 309.80 155.00 709 300.85 +27.3Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 53 25.51 -5.3GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 4714 27.50 +3.2GranTrra g GTE ... ... ...dd 3.43 1.93 1292 3.32 +23.0GranaMon GRAM .25e 7.2 ... 5.15 2.25 30 3.48 +22.1GraniteC GVA .52 .9 29 68.58 45.78 345 58.01 -8.5GranitPnt n GPMT 1.52f 8.5 ... 19.30 16.15 542 17.86 +.7GraniteRE GRP/U 2.30 ... ... 42.49 36.24 1 40.27 +3.0 Gran Gld n BAR ... ... ... 142.87 123.68 9 128.89 -1.1GranCom n COMB ... ... ... 27.07 24.80 4 26.86 +2.6GranSP n COMG ... ... ... 32.29 24.96 1 30.46 +10.0sGrphTInt n EAF ... ... ... 19.83 14.44 1657 19.78 +27.6GraphPkg GPK .30 2.1 15 16.74 12.65 3282 14.05 -9.1GrayTelev GTN ... ... 6 17.80 10.70 1136 11.75 -29.9GrayTvA GTN/A ... ... 16 15.30 9.60 10.55 -26.5GrtAjax n AJX 1.20 9.1 8 15.40 12.27 42 13.20 -4.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 0 25.30 -.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 349 1.24 -3.9GtPlainEn GXP 1.10 3.4 16 34.72 28.38 1014 32.50 +.8GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 210 42.69 +7.3GreenDot GDOT ... ... 51 74.23 35.67 610 72.69 +20.6sGreenTrH n GHG ... ... ... 13.65 10.75 167 13.54 +4.6GreenbCos GBX .92f 1.9 10 54.45 41.45 351 47.35 -11.2Greenhill GHL .20 .8 ...dd 26.55 13.80 713 26.00 +33.3Greif A GEF 1.68 2.9 20 65.60 47.97 222 58.54 -3.4Greif B GEF/B 2.51e 4.0 20 71.95 52.50 4 62.25 -10.2Griffon GFF .28f 1.3 23 24.50 17.45 79 22.15 +8.8Group1 GPI 1.00f 1.4 9 84.47 51.62 175 69.01 -2.8GrubHub GRUB ... ... ...cc 112.41 41.35 918 100.64 +40.2GAeroPac PAC 2.78e 3.0 ... 119.87 87.66 94 92.41 -10.1GpoASur ASR 3.31e ... ... 229.45 164.65 61 170.56 -6.5GpoAvalAc AVAL .40 4.8 ... 9.51 7.86 115 8.37 -1.5GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 11 9.82 +5.0GpSuprvi n SUPV ... ... ... 33.85 16.11 1356 19.80 -32.5GpTelevisa TV ... ... ... 27.37 14.20 2706 17.92 -4.0GuangRy GSH .63e 2.1 ... 37.43 24.43 1 29.79 -10.8sGuess GES .90 3.6 ...cc 24.73 9.76 980 25.06 +48.5GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 35 21.55 -5.2Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 14 24.08 -3.2GugCrdAllo GGM 2.18 10.0 ...q 23.93 21.08 31 21.65 -1.3GuggChina YAO .54e 1.5 ...q 39.91 28.72 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.01 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 169.29 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 57.86 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 92.75 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 31.42 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 136.99 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 27.80 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 98.02 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 123.77 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 95.55 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 163.98 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.09 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.2 ...q 9.42 7.72 137 8.54 -4.0GugChinTc CQQQ .60e 1.0 ...q 67.24 44.75 74 59.05 -2.6GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 6.0 ...q 8.98 7.25 6 8.19 -2.4GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 6 26.38 -4.4GugSolar TAN .83e 3.2 ...q 26.70 18.03 190 26.29 +4.6GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.40 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.4 ...q 33.23 24.68 58 31.65 +7.0GugChRe TAO .40e 1.3 ...q 33.38 23.83 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.13 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.28 4 38.36 +2.7Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 29.78 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 54.72 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.2 ...q 48.78 40.99 43.72 -7.7GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 46.20 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 2 46.26 +6.3GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 58.56 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 41.97 46.41 -.2GugStrOp GOF 2.19 10.4 ...q 21.85 18.80 136 20.96 -2.9Guidewire GWRE ... ... ...dd 92.95 62.20 585 91.00 +22.5GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.28 17.80 32 34.29 +20.4H -HCA Hldg HCA .35p ... 15 106.84 71.18 1097 101.06 +15.1HCI Grp HCI 1.50f 3.5 ...dd 49.25 27.11 121 42.52 +42.2HCP Inc HCP 1.48 6.3 13 33.67 21.48 2860 23.37 -10.4HDFC Bk HDB .37e .4 ... 110.77 83.50 1009 99.49 -2.1HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.12 -1.3HFF Inc HF 1.80e ... 15 51.74 30.28 421 33.53 -31.1HMG HMG ... ... ...dd 16.33 8.94 13.02 +4.2HNI Corp HNI 1.18f 3.2 18 46.53 31.16 193 36.44 -5.5HP Inc HPQ .56f 2.5 13 24.75 17.10 8545 22.04 +4.9HRG Grp HRG ... ... ...dd 19.77 9.42 6002 11.69 -31.0HSBC HSBC 1.50e 3.0 ... 55.89 43.12 1336 50.19 -2.8HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 53 25.81 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 26.18 -2.5Haemonet HAE ... ... 81 88.58 38.47 380 87.69 +51.0HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 3051 4.91 -35.1Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 5063 52.72 +7.9HalyrdHlt HYH ... ... 26 54.46 35.79 177 52.69 +14.1HamBchBr HBB .34 1.3 ... 41.00 20.97 48 25.62 -.3HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 27 39.37 +.1tHanJS JHS .87e 6.5 ...q 15.12 13.49 27 13.43 -9.6tHanJI JHI 1.45e 8.9 ...q 18.85 16.28 17 16.26 -7.1HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 60 15.31 -10.6HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 24 20.74 -3.2HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 25 20.18 -6.1HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 48 17.92 -4.4HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 61 22.27 -9.7Hanesbds s HBI .60 3.5 9 25.73 16.38 8047 17.27 -17.4HannArms HASI 1.32 7.0 34 25.28 17.33 208 18.91 -21.4HanoverIns THG 2.16 1.8 65 121.39 81.73 170 118.81 +9.9HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 8 25.26 -.3HarleyD HOG 1.48 3.6 13 56.95 39.34 1553 41.13 -19.2HarmonyG HMY .05 ... ... 2.53 1.56 2747 1.85 -1.1HarrisCorp HRS 2.28 1.5 27 170.54 107.78 526 154.88 +9.3Harsco HSC .20m .9 58 23.60 13.75 331 22.70 +21.7HarteHk rs HHS ... ... ... 14.40 7.27 13 10.60 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 1 39.73 -1.1HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 62 28.88 -1.3HartfdFn HIG 1.00 1.9 18 59.20 48.53 1482 52.73 -6.3HartfFn wt HIG/WS ... ... ... 53.33 42.66 51.29 -.5Haverty HVT .72 3.7 20 27.23 17.70 37 19.45 -14.1HavertyA HVT/A .38a 2.0 15 27.10 18.00 19.35 -17.1HawaiiEl HE 1.24 3.7 23 38.72 31.71 350 33.53 -7.2Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 327 6.25 +5.0HlthcrRlty HR 1.20 4.5 42 36.25 26.27 1411 26.74 -16.7HlthcreTr HTA 1.22 4.9 48 32.84 24.19 1441 25.14 -16.3HeclaM HL .01e .3 ...dd 6.13 3.25 3579 3.91 -1.5HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.55 56.47 251 90.65 Heico A s HEI/A ... ... 58 78.65 47.00 88 75.30 HelixEn HLX ... ... 3 8.70 4.82 632 8.00 +6.1HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 1307 71.46 +10.6Hemisphrx rs HEB ... ... ... .74 .28 644 .30 -13.6HennCap n HCAC ... ... ... 10.49 8.97 301 9.97 +1.7HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 223 10.70 +3.2Herbalif s HLF ... ... 24 56.75 30.36 1500 55.00 Herbalife HLF/O ... ... 24 113.49 60.71 111.17 +64.2HercHld n HRI ... ... ... 72.99 35.10 172 57.10 -8.8HercTGC HTGC 1.24 10.1 12q 13.97 11.55 264 12.33 -6.0HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 2 25.09 -2.1HeritageIns HRTG .24 1.4 59 19.15 8.85 193 17.04 -5.4Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 5 24.09 -4.2Hersha rs HT 1.12 5.8 14 19.87 16.60 347 19.17 +10.2Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 13 23.21 -5.9Hersha pfE HTpE ... ... ... 26.40 22.66 8 23.26 -6.0Hershey HSY 2.62 2.8 20 116.49 89.10 2542 92.65 -18.4HertzGl HTZ ... ... ... 27.27 8.52 2458 17.00 -23.1sHess HES 1.33f 2.1 ...dd 63.78 37.25 2322 63.46 +33.7sHess pfA HESpA ... ... ... 71.57 48.24 120 71.14 +22.9HessMidP n HESM 1.33f 6.7 19 25.23 18.32 22 20.01 +1.0HP Ent n HPE .56f 3.2 44 19.48 12.70 8140 17.40 +21.2Hexcel HXL .50 .7 25 70.17 49.95 335 69.82 +12.9Hi-Crush HCLP 1.05e 7.6 15 15.35 7.25 2137 13.75 +28.5HighPtRs HPR ... ... ...dd 7.38 2.66 1848 6.18 +20.5HighlFlR n HFRO ... ... ... 16.60 15.00 86 15.99 +3.2HighwdPrp HIW 1.85 4.1 19 53.34 41.34 796 44.75 -12.1Hill Intl HIL ... ... ...dd 6.00 4.25 110 5.60 +2.8Hill-Rom HRC .80 .9 23 91.11 71.91 440 87.60 +3.9HillenInc HI .83 1.8 22 49.35 34.65 269 46.45 +3.9HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 7 32.94 -4.1HilltopH HTH .28 1.2 12 28.32 21.47 355 22.46 -11.3HilGrVa n HGV ... ... ... 47.75 32.20 1779 38.87 -7.3Hilton HLT .60 .7 42 88.11 60.54 1909 83.02 +4.0HoeghLP HMLP 1.72 9.9 11 20.00 15.33 144 17.35 -7.0Hoegh pfA HMLPpA 2.19 8.7 ... 27.42 25.02 30 25.29 -6.0HollyEngy HEP 2.62f 8.8 14 36.05 26.09 117 29.69 -8.6HollyFront HFC 1.32 1.9 17 69.30 23.46 1983 68.90 +34.5HomeDp HD 4.12f 2.2 26 207.61 144.25 10137 187.98 -.8Honda HMC .84e 2.6 ... 37.29 27.05 701 32.85 -3.6HonwllIntl HON 2.98 2.0 65 165.13 131.35 2677 147.35 -3.9Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 95 43.25 -1.9HorizGbl n HZN ... ... 27 19.26 5.13 526 5.70 -59.3HorizFn22 n HTFA ... ... ... 26.00 25.26 4 25.78 +1.5HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 13 49.83 -1.0HorGKWld KLDW ... ... ...q 35.73 30.14 5 34.45 +2.9HoizWear n WEAR ... ... ... 17.90 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, May 16, 2018

PAGE 59

Horz Saba n CEFS ... ... ... 23.00 20.35 11 20.50 -4.2JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.34 +.3Hormel s HRL .75 2.1 22 38.00 29.75 1596 35.96 -1.2Hornbeck HOS ... ... ...dd 4.87 1.51 198 3.12 +.3HostHotls HST 1.00a 4.9 17 21.53 17.26 8669 20.34 +2.5HoulihnL n HLI 1.08 2.2 20 52.81 32.72 366 49.44 +8.8HstnAEn HUSA ... ... ... 1.05 .22 674 .27 -18.5HovnanE HOV ... ... ...dd 3.41 1.66 2563 1.73 -48.4HHughes HHC ... ... 27 140.38 114.28 344 129.77 -1.1HuanPwr HNP 2.45e 8.9 ... 31.85 23.64 71 27.42 +9.7Hubbell HUBB 3.08 2.9 20 149.03 100.55 414 105.19 -22.3HubSpot HUBS ... ... ...dd 124.45 63.00 742 110.60 +25.1HudBayM g HBM .02 ... 11 10.25 4.60 351 7.25 -17.6HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.0 27 36.14 28.25 1047 33.86 -1.1HugotnR HGT .09e 12.0 3 2.05 .55 215 .75 -46.4Humana HUM 2.00f .7 24 299.85 223.40 738 290.41 +17.1HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 6 39.82 +3.8HuntgtnEco HECO .47e .2 ...q 44.87 38.84 1 41.94 +.6HuntgtnIng HII 2.88 1.3 20 276.69 183.42 418 218.32 -7.4Huntsmn HUN .65f 2.0 11 36.09 23.12 2212 32.30 -3.0sHuya n HUYA ... ... ... 18.95 15.25 3060 19.00 +18.3Hyatt H ... ... 38 83.02 54.38 1138 80.36 +9.3HysterYale HY 1.21 1.8 18 93.90 62.62 29 67.45 -20.8I -IAMGld g IAG 1.52f 25.4 100 7.25 4.19 2895 5.98 +2.6ICICI Bk IBN .16e 1.8 ... 11.26 7.89 6739 8.89 -8.6IDT Cp IDT 1.00f 18.8 ... 17.71 5.08 120 5.31 -49.9IEC Elec IEC ... ... ...cc 5.49 3.35 11 5.24 +27.2tING ING .14e .9 ... 20.58 15.92 2921 15.88 -14.0ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 6 25.60 +.2ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 36 25.75 +.2ION Geo rs IO ... ... ...dd 32.45 3.20 183 27.45 +39.0iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 25.24 24.66 24.91 -1.3IQ HdgMult QAI ... ... ...q 33.13 29.17 144 30.52 +.3IQ Hedge MCRO ... ... ...q 27.20 25.57 0 26.48 -.3IQ HdgLgS QLS ... ... ...q 24.53 20.55 4 22.11 +1.0IQ Ch SC n CSML ... ... ... 29.58 23.89 14 27.77 -1.0IQ HdgEv QED ... ... ...q 22.00 20.65 21.13 +1.1IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.14 -4.0tIQ CorePl n AGGP ... ... ... 21.05 18.93 58 18.88 -5.4tIQ CoreBd n AGGE ... ... ... 19.86 18.43 5 18.39 -6.0IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 12 24.23 -.7IQ 50HJpn HFXJ ... ... ...q 23.96 19.58 0 22.56 IQ 50HgEur HFXE ... ... ...q 21.45 19.05 302 20.58 +1.2IQ 50HIntl HFXI ... ... ...q 22.80 20.00 37 21.78 +.6IQ RealRtn CPI ... ... ...q 27.85 27.17 6 27.57 +.5IQUSReSC ROOF 1.43e 5.8 ...q 27.88 22.60 4 24.56 -6.7IQMrgArb MNA ... ... ...q 31.92 30.18 71 30.52 -1.7IQ AustSC KROO .88e 4.4 ...q 20.49 15.89 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 33.91 -2.9IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 9 28.06 -1.8IQVIA Hldg IQV ... ... 12 110.67 82.83 1221 102.10 +4.3IRSA IRS ... ... ... 32.97 18.04 50 21.01 -29.0iShGold IAU ... ... ...q 13.11 11.61 13760 12.40 -.9siShGSCI GSG ... ... ...q 17.93 13.16 246 17.90 +10.0iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1451 22.62 -2.4iSAstria EWO .37e 1.5 ...q 27.41 20.43 434 25.05 +1.7iShBelg EWK .51e 2.5 ...q 23.00 19.33 25 20.44 -2.8iShBrazil EWZ .67e 1.7 ...q 47.85 32.70 25638 40.14 -.8iShCanada EWC .48e 1.7 ...q 30.60 25.92 2476 29.08 -1.9iShEMU EZU .86e 1.9 ...q 47.13 40.03 3114 44.52 +2.6iSFrance EWQ .58e 1.8 ...q 33.73 28.51 517 32.63 +4.5iShGerm EWG .60e 1.8 ...q 35.87 30.08 2248 32.85 -.5iSh HK EWH .61e 2.3 ...q 26.93 23.03 4629 26.20 +3.1iSh SKor EWY .65e .9 ...q 79.07 65.76 4280 72.93 -2.7tiShMexico EWW .78e 1.7 ...q 57.82 47.06 4300 46.96 -4.7iShNeth EWN .66e 2.1 ...q 34.09 28.69 171 32.07 +1.1iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 652 47.83 +.1iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 464 64.55 -7.8iShSpain EWP .99e 3.0 ...q 36.38 31.52 719 33.51 +2.3iSSwedn EWD .76e 2.2 ...q 36.71 32.02 182 34.02 +.4iShSwitz EWL .75e 2.2 ...q 37.84 33.43 413 34.39 -3.3iShFrntr100 FM .30e .9 ...q 36.19 28.36 527 31.86 -3.8iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 18 49.56 -1.8iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.67 11 53.62 -1.5tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.51 12 48.60 -5.1iShEMkHY EMHY 3.98 8.5 ...q 51.12 46.57 57 46.95 -6.1iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 3 46.44 -7.3iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 67 41.22 -1.5iShGblSilv SLVP .29e 2.8 ...q 12.00 9.34 34 10.50 -3.1iShGblEnP FILL .59e 2.5 ...q 24.20 17.81 27 23.92 +11.0iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 2 29.30 -.2iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 15 89.39 +1.5iShEMktSC EEMS .89e 1.7 ...q 57.36 46.02 316 51.77 -2.5iShEMkBd LEMB .42e .9 ...q 50.78 45.96 94 46.42 -3.7iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 119 83.47 -1.0iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 233 60.76 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 70 82.19 +3.0iShThai THD 1.88e 2.0 ...q 103.71 76.79 414 95.35 +3.1iShIsrael EIS .81e 1.6 ...q 55.29 46.67 5 50.43 -1.7iShChile ECH .71e 1.4 ...q 56.53 41.34 318 52.11 -.1iShBRIC BKF .54e 1.2 ...q 50.94 36.83 15 45.27 +1.8iShsUSA EUSA .67e 1.2 ...q 59.06 49.97 7 55.91 +.8iShSilver SLV ... ... ...q 17.14 14.44 10274 15.33 -4.1iShS&P100 OEF 1.92e 1.6 ...q 127.67 105.73 889 119.72 +.9iShMrnLV JKF 2.46e 2.4 ...q 112.57 94.16 9 102.78 -2.7iShAcwiMV HACV ... ... ...q 29.95 27.42 0 29.10 -2.3iShMrnLG JKE 1.20e .7 ...q 173.88 137.79 15 169.60 +8.4iShMrnLC JKD 2.24e 1.4 ...q 167.90 144.00 19 156.59 -1.5iShBrazSC EWZS .40e 2.7 ...q 18.14 12.25 184 14.79 -9.2iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 108 18.06 -3.2iShSPTUS s ITOT ... ... ...q 65.40 54.59 711 62.26 +1.8iShSTNtMu SUB .86 .8 ...q 106.40 104.31 48 104.49 -.4tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.76 11 110.57 -2.2tiShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 1060 111.43 -2.3iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 21920 47.81 +3.6iShTransp IYT 1.70e .9 ...q 206.73 160.64 147 191.33 -.2iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.65 4 54.91 +8.6iSCorSP500 IVV 4.38e 1.6 ...q 288.69 240.33 3820 272.81 +1.5iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 6 182.22 -1.8tiShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.52 2166 105.29 -3.7iShEMkts EEM .59e 1.3 ...q 52.08 40.90 78357 46.48 -1.4tiShiBoxIG LQD 3.87 3.4 ...q 121.85 114.26 5970 114.18 -6.1iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 8 65.99 +2.1tiShCorUSTr GOVT .33 1.4 ...q 25.60 24.34 1968 24.29 -3.1iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 32 56.31 -7.0iShGblTech IXN 1.10e .7 ...q 171.45 129.32 41 165.32 +7.6tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.12 416 50.25 -4.9iSMrnMCG JKH .59e .3 ...q 220.00 179.51 1 213.66 +5.5iShIndones EIDO .35e 1.4 ...q 30.61 23.77 1555 24.21 -14.8iSSP500Gr IVW 2.03e 1.3 ...q 166.51 135.56 715 160.83 +5.3iShNYMun s NYF ... ... ...q 56.36 54.26 29 54.45 -2.4iShGblHcr s IXJ ... ... ...q 61.56 53.04 29 56.35 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.88 44 70.04 +.2iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.25 1999 83.66 +.9iSSPGlbEn IXC 1.01e 2.6 ...q 38.89 30.34 230 38.76 +9.0iShCalMn s CMF ... ... ...q 59.75 57.68 46 58.03 -1.9iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 10 49.52 -3.4iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 83.18 -.8iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 186 43.69 -3.4iShNANatR IGE .85e 2.3 ...q 38.02 30.59 48 37.25 +5.1iSh JPXNik JPXN ... ... ... 70.78 57.37 8 65.85 +1.4iShUSAVal VLUE 1.49e 1.8 ...q 89.40 72.52 274 84.33 +.8iShLatAm ILF .60e 1.7 ...q 39.54 29.22 1166 34.91 +2.2iShUSAMo MTUM .81e .7 ...q 113.60 86.60 4504 110.41 +7.1iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 6 158.97 -.3iShPhilpns EPHE .20e .6 ...q 40.19 32.21 241 33.58 -13.5iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.10 1129 111.38 -2.5iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 464 108.20 -2.3iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 0 45.16 +3.6iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.89 8 51.34 -2.1iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 10 39.48 -.1iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.04 282 66.68 +1.0iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 12900 117.25 -7.6iSRTop200G IWY .82e 1.1 ...q 79.55 63.41 40 76.59 +4.7iShRTop200 IWL 1.02e 1.6 ...q 66.19 54.63 14 62.59 +1.8iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.19 388 34.00 +.6iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 18330 71.38 +1.5iShGerSC bt EWGS .69e 1.0 ...q 70.42 51.54 4 65.81 +2.3iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 281 87.75 -1.6tiShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.34 6 59.44 -8.2iSRusMCG IWP 1.02e .8 ...q 130.04 106.51 296 125.87 +4.3iShNorC bt ENOR .58e 2.0 ...q 28.87 21.48 5 28.43 +10.2iShRusMid IWR 2.85e 1.4 ...q 220.02 188.02 141 210.40 +1.1iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 4 175.81 +1.0iShIreland EIRL .55e 1.2 ...q 50.12 42.90 13 47.73 -.5iSCorSPMid IJH 1.89e 1.0 ...q 199.91 168.25 1119 193.02 +1.7tiSh10yCBd CLY 2.67 4.6 ...q 63.67 57.81 312 57.76 -8.6iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 19622 85.33 -2.2siShFinlC bt EFNL .51e 1.2 ...q 44.38 38.26 7 43.79 +11.1iShSft IGV .12e .1 ...q 185.41 131.86 180 180.43 +16.7iShCorUS n FTY ... ... ... 51.01 43.20 78 45.86 -7.6iShDenC bt EDEN .81e 1.2 ...q 71.11 61.78 11 67.97 +.6iShNetw IGN .25e .5 ...q 55.29 44.16 32 52.03 +7.3iShNATch IGM .73e .4 ...q 195.60 143.13 59 190.16 +12.7iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 26 58.34 -6.3iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 15 25.29 -.1iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 234 93.71 -7.5iShKLDSoc DSI 1.11e 1.1 ...q 106.16 87.75 33 100.47 +2.3iShGbl100 s IOO ... ... ...q 49.47 41.97 11 47.12 +2.6iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 10 25.39 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 22 186.32 +3.9tiShGvCrBd GBF 2.86 2.6 ...q 115.65 109.66 1 109.47 -3.9iShIndia bt INDA .24e .7 ...q 38.21 31.54 4605 33.39 -7.4iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1544 122.27 -1.7iSMrnSCG JKK .87e .5 ...q 196.20 155.41 2 193.19 +7.7iShPoland EPOL .42e 1.7 ...q 30.19 23.25 361 24.01 -11.4iSMCGth IJK 1.88e .8 ...q 230.66 190.88 52 222.83 +3.2tiShIntGvC GVI 1.99 1.9 ...q 111.75 107.11 27 107.03 -2.5iSR1KGr IWF 1.45e 1.0 ...q 146.15 116.99 1175 141.06 +4.7iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 69 45.31 -13.8iSRus1K IWB 2.36e 1.6 ...q 159.31 132.90 867 150.98 +1.6iSR2KVal IWN 1.98e 1.5 ...q 131.46 112.01 1112 128.45 +2.1iSR2KGr IWO 1.36e .7 ...q 201.80 161.33 1284 198.94 +6.6tiSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 13 128.12 -5.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1650 51.00 +.4iShR2K IWM 1.77e 1.1 ...q 160.69 134.12 17534 159.26 +4.5iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 409 84.81 -5.9iShChina MCHI .61e .9 ...q 76.72 53.41 4179 69.04 +3.8iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 256 73.87 +1.2iSRus3K IWV 2.47e 1.5 ...q 169.20 141.38 206 161.00 +1.8iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 13 70.66 +.8iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 51 126.55 -4.8iSUSAMinV USMV .87e 1.7 ...q 55.45 48.24 1720 52.35 -.8iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 9 148.29 -2.6iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 87 160.27 +.1iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 6 48.83 -1.4iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 193 27.26 -7.3iShTech IYW 1.20e .7 ...q 184.45 138.25 183 178.49 +9.7iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.44 4 92.25 -.7iShGblCSt s KXI ... ... ...q 54.58 47.79 19 48.14 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 11351 75.93 -6.3 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 17 115.12 +5.2iSh0-5Tips STIP ... ... ...q 101.11 99.27 93 99.39 -.5iShHmCnst ITB .09e .2 ...q 46.56 32.22 5196 37.27 -14.8iShInds IYJ 1.65e 1.1 ...q 158.32 128.54 38 146.36 -.7iShAerosp ITA 1.31e .7 ...q 207.47 154.10 248 196.35 +4.4iShHltcare IYH 3.01e 1.7 ...q 193.31 156.90 74 175.52 +.7iShFinSv IYG 1.21e .9 ...q 142.14 105.64 162 136.35 +4.5iShRegBks IAT .61e 1.2 ...q 54.74 41.83 110 52.53 +6.6iShInsur IAK .82e 1.3 ...q 69.95 59.34 9 63.86 -4.1iShFincls IYF 1.45e 1.2 ...q 126.54 102.39 301 120.59 +1.0iShBroker IAI .65e 1.0 ...q 70.58 49.35 31 68.11 +8.5iShUSEngy IYE 1.14e 2.7 ...q 42.87 33.70 548 42.47 +7.1iShESGSel KLD 1.14e 1.0 ...q 119.20 99.78 23 112.46 +1.3iShCrSPS s IJR ... ... ...q 81.54 66.77 2540 80.82 +5.2iShMedDev IHI 1.57e .8 ...q 198.58 157.03 456 194.87 +12.3iShConsGd IYK 2.43e 2.2 ...q 130.93 111.06 21 112.99 -10.8iShHltcPrv IHF .24e .1 ...q 172.85 139.29 23 168.90 +7.7iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 248 63.72 +1.0iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 24 147.65 -4.4iShBasM IYM 1.42e 1.4 ...q 108.32 87.35 96 100.91 -1.3iShPeru EPU .70e 1.6 ...q 44.95 32.98 170 42.62 +4.0iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 7091 67.25 +1.8iShOilEq IEZ .86e 2.2 ...q 40.47 29.57 69 38.96 +8.5iShDJ US IYY 2.01e 1.5 ...q 143.07 119.62 21 135.75 +1.6iShO&GEx IEO 1.06e 1.4 ...q 74.66 50.49 115 74.37 +14.5iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 37 54.04 +.3iShEurope IEV 1.12e 2.3 ...q 50.81 43.99 328 48.00 +1.6iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 64 44.70 -.5iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 37 101.35 +5.9iShModAllo AOM .71e 1.9 ...q 39.05 36.79 67 37.58 -1.2iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 74 24.63 -4.6iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 218 56.04 +1.5iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 72 159.17 +3.6iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 38 33.95 -2.0iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 68 81.73 +1.2iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 7 24.33 -.8tiShiB3-23x s IBCE ... ... ...q 24.76 23.47 2 23.46 -3.3iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2tiShBd3-23 s IBDD ... ... ...q 26.95 25.55 6 25.51 -3.6iShBd3-20 s IBDC ... ... ...q 26.38 25.81 18 25.89 -.7iStar STAR ... ... 4 12.49 9.75 504 10.70 -5.3iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 3 25.26 -.4iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.13 -1.5iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 2 24.76 -1.7ITT Inc ITT .54f 1.0 17 57.62 36.93 363 52.92 -.8iBio IBIO ... ... ...dd .55 .14 250 .15 -13.0Idacorp IDA 2.36 2.6 22 100.04 79.59 254 89.27 -2.3IDEX IEX 1.72f 1.3 30 150.72 106.39 149 137.12 +3.9iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 135.07 1597 145.96 -12.5Imax Corp IMAX ... ... ...cc 27.78 17.58 474 23.85 +3.0ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 761 .28 -10.8ImpacMtg IMH ... ... 3 16.83 7.18 9 8.50 -16.3ImpOil g IMO .57 1.7 65 33.11 25.91 139 32.72 +4.9IncOpR IOR ... ... 28 13.79 8.51 1 12.90 +16.4IndCDrillg ICD ... ... ...dd 5.48 2.72 179 4.90 +23.1IndepHld IHC .12f .3 13 39.85 17.25 6 35.00 +27.5IndepRT IRT .72a 7.8 18 10.63 8.26 401 9.19 -8.9IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 91 24.43 -6.5IndiaGCap IGC ... ... ...dd 1.63 .30 93 .61 -39.0tIndoTel s TLK .67 ... ... 36.19 24.97 785 23.78 -26.2IndBach IBA .87e 1.5 ... 67.61 54.25 6 57.23 -.1Infosys INFY .40e 2.3 16 18.71 13.88 2399 17.52 +8.0InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 556 21.00 +13.0InfuSystem INFU ... ... ...dd 2.95 1.25 34 2.85 +23.9IngerRd IR 1.80 2.0 20 97.67 79.63 1403 88.88 -.3Ingevity NGVT ... ... ... 82.67 53.62 166 80.10 +13.7Ingredion INGR 2.40 2.1 15 146.28 107.77 649 112.19 -19.7InnovInd n IIPR 1.00f 3.1 ... 36.88 15.72 72 32.78 +1.5InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.45 -1.8Innsuites IHT .01 .6 ...dd 2.20 1.23 1.69 -3.4Inphi IPHI ... ... 17 44.25 23.65 393 32.98 -9.9tInsightS n INSI ... ... ... 21.10 18.55 31 18.51 -7.0Insperity s NSP ... ... 29 89.74 34.88 177 87.40 +52.4sInsprMed n INSP ... ... ... 30.32 22.50 140 32.10 +28.5InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 31 79.40 48.25 232 57.50 -24.3Instructre n INST ... ... ...dd 46.50 24.55 199 43.00 +29.9IntegerHl ITGR ... ... ...dd 67.40 38.95 135 65.55 +44.7Intellichk IDN ... ... ...dd 4.55 1.50 155 2.07 -19.1IntellgSys INS ... ... ...dd 8.24 3.30 36 7.43 +62.9Intelsat I ... ... ... 14.86 2.44 2165 13.67 +303.2InterXion INXN ... ... ... 67.19 43.51 422 64.91 +10.1IntcntlExc s ICE .88e 1.2 17 76.30 59.22 2265 71.90 +1.9IntCtlHtls IHG ... ... ... 69.23 49.03 101 64.20 +1.1IBM IBM 6.28f 4.4 10 171.13 139.13 4088 143.74 -6.3tIntFlav IFF 2.76f 2.2 32 157.40 124.68 1125 123.95 -18.8IntlGmeT n IGT .80 2.7 ... 30.82 17.25 2602 30.12 +13.6IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 3179 53.81 -7.1IntlSeaw n INSW ... ... ... 23.43 15.23 88 19.03 +3.1IntTower g THM ... ... ...dd .78 .29 65 .63 +46.5Interpublic IPG .84f 3.5 16 26.01 18.30 2428 24.20 +20.0IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.08 -1.5inTestCorp INTT ... ... 18 10.25 5.75 44 6.85 -20.8IntPotash IPI ... ... ...dd 5.12 2.03 2206 4.65 -2.3Intrexon XON ... ... ...dd 25.88 10.26 1735 16.20 +40.6Inuvo INUV ... ... ...dd 1.39 .68 244 .74 -8.6Invacare IVC .05 .3 ...dd 19.20 11.25 187 17.10 +1.5Invesco24 n IHTA ... ... ... 10.33 8.28 55 9.14 -11.3InvHiIn23 n IHIT ... ... ... 10.32 9.53 65 9.89 +1.0InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 96 10.49 -7.8tInv Bond VBF .83a 4.7 ...q 20.29 17.70 58 17.64 -11.3InvCAVal VCV .79 6.8 ...q 13.20 11.53 117 11.67 -7.2InvDynCrd VTA .90 7.7 ...q 12.28 11.33 192 11.69 -.2tInvHiInc2 VLT 1.24 9.1 ...q 15.25 13.65 44 13.62 -7.4Invsco iim IIM .84 6.0 ...q 15.47 13.64 380 14.07 -5.6Invesco IVZ 1.16 4.1 12 38.43 27.35 2392 28.41 -22.2InvMtgCap IVR 1.68f 10.5 7 18.86 15.15 857 16.02 -10.2InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 9 25.06 +.2InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 10 25.50 -1.0InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 52 24.19 -3.2Invsco oia OIA .39 5.3 ...q 8.25 7.34 80 7.43 -7.1InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 127 11.66 -6.0InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 77 11.76 -5.9InvPAVal VPV .79 6.7 ...q 12.68 11.54 26 11.72 -3.5Invsco iqi IQI .76 6.4 ...q 13.04 11.70 135 11.82 -5.5InvSrInco VVR .31 7.1 ...q 4.71 4.26 233 4.40 +.2InvTrIG VGM .88 7.2 ...q 13.80 12.09 120 12.20 -7.4InvTrNY VTN .85 6.7 ...q 14.00 12.61 32 12.68 -7.6InvTech ITG .28 1.3 ...dd 23.96 17.63 113 22.16 +15.1InvRlEst IRET .28 5.4 4 5.93 4.05 419 5.14 +3.0InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 8 23.35 -10.2Invitae n NVTA ... ... ...dd 10.44 4.35 336 6.96 -23.3InvitHm n INVH .44 2.0 ... 24.30 20.25 4337 22.32 -5.3iPBetaCmd BCM ... ... ...q 32.00 25.00 1 30.96 +5.8iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 28.15 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.42 12.86 21.40 +20.8iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.7 28 41.52 30.78 2107 32.75 -13.2iShItaly rs EWI ... ... ...q 34.45 27.27 722 33.40 +9.7iShJapan rs EWJ ... ... ...q 64.71 52.81 5468 60.99 +1.8iSMlasia rs EWM ... ... ...q 36.56 31.21 1386 34.62 +5.0iShSing rs EWS ... ... ...q 28.35 23.28 2210 26.96 +4.0iSTaiwn rs EWT ... ... ...q 39.36 34.13 4657 36.81 +1.7iSh UK rs EWU ... ... ...q 38.05 32.82 1131 36.74 +2.6iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.49 377 49.50 -1.5iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 38.18 +2.7iShCvBd ICVT .67e ... ...q 58.93 51.90 85 57.77 +4.8iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 15062 56.22 -1.2tiSh 10 Cp n LLQD ... ... ... 51.31 46.84 1 46.75 -8.8tiSh 5-10Cp n MLQD ... ... ... 49.96 47.25 2 47.08 -4.7iShColomC ICOL .43e 2.8 ...q 16.51 13.45 12 15.29 +5.9tiShEnhBd n IGEB ... ... ... 50.77 47.82 1 47.60 -5.4iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.45 -2.4iShFSIntSC ISCF .12p ... ...q 34.73 27.98 16 33.31 +2.7iShRs2500 n SMMD ... ... ... 45.58 38.87 2 44.77 +2.5iShFacSIntl INTF .17p ... ...q 31.21 26.10 634 29.62 +2.7iShArgGl n AGT ... ... ... 32.94 24.18 14 26.48 -12.3iShFS USA LRGF .19e ... ...q 33.93 28.11 1329 32.28 +1.5iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 12 40.72 +3.0iShFacSGbl ACWF .11p ... ...q 34.07 26.75 4 31.06 +1.3iSh iBd23 n IBML ... ... ... 25.96 24.64 8 24.78 -1.8iSh IntDv n IDEV ... ... ... 62.47 53.10 11 59.20 +1.2iShMgRE rs REM ... ... ...q 48.54 39.80 173 43.40 -4.0iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 482 46.70 -.9iShDvlValu IVLU ... ... ...q 28.44 23.75 40 27.06 +2.4tiSh 3-10yr n IMTB ... ... ... 50.70 47.37 5 47.31 -4.8iShSaudi KSA ... ... ... 31.62 24.50 82 30.19 +15.3iSh MinVl n SMMV ... ... ... 30.51 27.20 4 29.87 +2.3iShIntDevM IMTM .30p ... ...q 33.00 27.90 10 31.17 +2.2iShIntDevQ IQLT .55p ... ...q 31.40 27.21 7 30.15 +1.7iShLwCarb CRBN .94p ... ...q 125.97 106.96 12 118.66 +1.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 28.12 -.7iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 57 26.75 +.9iShMsciChA CNYA ... ... ... 35.68 26.05 3 31.71 -1.0iSh IntDvGr IGRO ... ... ... 62.04 53.76 4 58.07 -2.2iShMultiTc TCHF ... ... ... 42.80 34.12 4 41.39 +6.8iShMultInd INDF ... ... ... 33.67 29.24 30.87 -3.2iShMultHl HCRF ... ... ... 35.18 28.35 4 32.08 +1.5iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 16 25.23 -.5iShMultMat MATF ... ... ... 36.19 29.62 33.27 -2.7iSh MultFin FNCF ... ... ... 37.85 30.16 35.02 -.9iShMultiEn ERGF ... ... ... 30.28 23.28 0 29.80 +5.3iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 10 91.25 +.4iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.38 -.5iSh MultCnS CNSF ... ... ... 27.25 23.37 2 23.58 -10.9iShCDivGr DGRO .65e 1.9 ...q 37.22 30.67 436 34.49 -.8iSh MulConD CNDF ... ... ... 34.24 27.45 0 32.30 +3.2iSh MultUt UTLF ... ... ... 28.56 23.93 25.65 -3.8iShCHEmu HEZU .64e 1.6 ...q 31.55 28.32 935 31.27 +4.9iShGblReit REET .94e 3.8 ...q 26.68 23.40 144 24.78 -5.0iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.68 -.2iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.74 +3.4iShCoreInt IAGG ... ... ... 53.61 51.09 47 52.28 +.4iShEurSC HEUS ... ... ...q 31.31 27.52 31.28 +4.4iShCorePac IPAC 1.06e 1.7 ...q 63.99 53.28 47 60.58 +1.6iShEurMV HEUV .98 3.9 ...q 25.74 23.44 24.91 +1.0 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 6 96.51 -.8iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 0 26.59 +.7iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 0 69.66 +2.6iShEafeMV HEFV ... ... ...q 28.12 26.08 0 28.12 +2.0iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 4 25.58 +1.0iShCHNk400 HJPX .19p ... ...q 32.09 26.36 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 170 51.15 +2.0iShxJMinV AXJV .84p ... ...q 38.95 32.91 0 36.78 +1.2iSh2022Mu IBMK .09e ... ...q 26.37 25.24 8 25.35 -1.3iShEm exCh EMXC ... ... ... 58.49 50.03 53.17 -1.4iShYdOpBd BYLD .75 3.1 ...q 26.66 24.03 3 24.04 -3.8iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 14 25.27 -.6iSHgxUSHY HHYX .67e ... ...q 28.14 26.86 27.89 iShRussia rs ERUS ... ... ...q 39.23 27.18 414 34.00 +1.4iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 396 30.49 +2.7tiShCHMex HEWW 1.41p ... ...q 21.71 18.74 0 18.78 -6.1iShH10yCBd CLYH .31e ... ...q 27.42 24.97 4 26.11 -1.2iShCHSpain HEWP .31p ... ...q 24.22 20.85 1 23.15 +4.4iShHEmBd EMBH .30e ... ...q 27.37 25.29 26.06 -1.8iShCHItaly HEWI .55p ... ...q 19.17 16.12 18.83 +11.9iShShMMu MEAR .27e ... ...q 50.18 49.61 21 49.76 -.1siSCHEafSC HSCZ .19p ... ...q 32.14 28.02 1 32.09 +3.6iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.8 ...q 28.00 24.85 4 27.32 +1.7iShGbMM rs PICK ... ... ... 37.91 25.02 55 35.87 +3.6iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 0 29.93 +1.8iShTrFRBd TFLO .07e .1 ...q 50.73 50.00 67 50.27 +.1siShCH UK HEWU .24p ... ...q 24.97 22.21 4 24.95 +2.6iSh ESG s ESGE ... ... ... 74.08 31.70 22 72.21 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 27.09 +.2iShEMktMV HEMV ... ... ...q 29.20 25.12 1 27.37 -.1iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 54 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 28.82 288 33.47 +.4iShCHSoK HEWY .48p ... ...q 32.01 28.41 30.37 +.4iShFacEmg EMGF .13p ... ...q 53.84 41.63 22 49.75 +.5tiSh iBd26 n IBDR ... ... ... 24.92 23.11 29 23.15 -5.7iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 43 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 162 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 123 24.74 -.5tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.18 88 24.17 -3.6iSiBd12-22 s IBDN .55e ... ...q 25.42 24.21 99 24.23 -3.0tiSiBd12-25 s IBDQ .64e ... ...q 25.37 23.72 58 23.78 -5.0tiSiBd12-24 s IBDP .63e ... ...q 25.44 23.91 53 23.93 -4.5iSiBd12-21 s IBDM .47e ... ...q 25.19 24.28 142 24.29 -2.1IsoRay ISR ... ... ...dd .65 .36 1245 .53 +31.6IsraelChm ICL .27e 5.9 ... 4.95 3.85 85 4.57 +13.1IssuerDir ISDR .20 1.2 57 18.95 11.65 3 16.50 -10.1ItauCorpb ITCB 2.48e 15.8 76 16.20 10.28 22 15.68 +16.7ItauUnibH ITUB .32e 2.5 ... 16.98 10.35 13761 12.97 -.2IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 61 14.09 -6.8J -JAlexHld n JAX ... ... 34 12.80 8.70 15 11.90 +22.7JJill n JILL ... ... ... 13.71 4.17 428 5.47 -29.9JBG Smth n JBGS .90 2.5 ... 37.38 30.79 536 35.38 +1.9JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 24.58 -2.8JMP Grp JMP .36 7.1 73 7.70 4.92 30 5.10 -8.9JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.61 +1.3JPMCh pfE JPMpE 1.58 6.1 ... 27.30 25.53 26 25.88 -4.3JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.65 6 62.34 -.3JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 81 60.53 +.8JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 11 58.24 -.2JPM DREq JPUS .26p ... ...q 74.59 64.00 23 70.23 -.4JPM DivInt JPIH ... ... ... 30.65 27.59 4 30.55 +1.9JPMDsfEu JPEU ... ... ... 64.34 56.44 1 61.31 +1.6JPM DivEu JPEH ... ... ... 29.58 26.58 0 29.41 +4.0JPM Val n JVAL ... ... ... 27.44 24.90 25.40 -2.7JPM Qual n JQUA ... ... ... 27.51 24.85 26.32 +.9JPM Mom n JMOM ... ... ... 27.55 24.95 1 26.81 +4.6JPM MinV n JMIN ... ... ... 26.62 24.93 25.52 -1.0JPM US Dv JDIV ... ... ... 26.74 24.18 24.81 -6.3JPM DivAlt JPHF ... ... ... 28.92 24.93 21 25.34 -3.2JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.67 -1.9JPM UlSh n JPST ... ... ... 51.03 48.88 286 50.14 +.2JPM SCap n JPSE ... ... ... 30.81 27.03 8 30.23 +1.9JPM GlB n JPGB ... ... ... 52.89 50.08 4 50.26 -1.8JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.72 5 49.83 -2.8JPM USMid JPME ... ... ... 66.84 58.01 7 64.04 +.5JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 11257 113.03 +5.7JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 49 25.13 -.9JPMCh pfB JPMpB 1.68 6.4 ... 27.62 25.76 53 26.28 -2.8JPMAlerian AMJ 2.29 8.5 ...q 31.81 23.17 900 26.85 -2.3JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 71 25.86 -3.0JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 58 25.95 -3.8JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 98 26.29 -2.4JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 16 31.77 23.70 1203 27.77 +5.8JacobsEng JEC .60 1.0 24 72.18 49.31 1457 62.69 -5.0JaggedPk n JAG ... ... ... 16.55 11.40 1148 13.31 -15.7JHardie s JHX .38e 2.1 82 18.79 13.55 4 17.76 +.9Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.95 85 50.02 -.3JanusHn n JHG 1.44f 4.3 ... 41.64 30.24 1135 33.51 -12.4JpnSmCap JOF .13e 1.1 ...q 13.06 9.70 31 12.37 +4.7Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 26.32 1138 27.50 -30.1JernignC n JCAP 1.40 7.5 11 24.89 15.90 56 18.69 -1.7Jianpu n JT ... ... ... 9.49 4.75 197 6.03 -6.9JinkoSolar JKS ... ... 35 30.50 16.06 343 19.61 -18.5JBeanTch JBT .40 .5 33 122.65 83.75 190 85.45 -22.9JHMultLgC JHML .10p ... ...q 37.14 31.13 15 35.26 +1.3JH MultMdC JHMM .08p ... ...q 36.30 30.45 130 34.74 +1.8JH MultCns JHMC .07p ... ...q 33.38 27.14 2 30.90 +1.0JH MultFin JHMF .08p ... ...q 39.70 31.02 2 37.77 +2.7JH MultHltC JHMH .05p ... ...q 34.56 28.52 1 31.41 +.9JH MultTch JHMT .09p ... ...q 47.35 35.22 5 45.00 +9.6JH MultEn JHME ... ... ... 32.89 24.30 3 32.72 +10.3JH MultMat JHMA ... ... ... 38.20 30.31 1 35.04 -2.5JH SmCap n JHSC ... ... ... 28.27 24.27 8 26.46 +1.3JH MultDev JHMD ... ... ... 32.58 27.75 9 31.01 +1.9JH MultUt JHMU ... ... ... 29.74 25.00 26.94 -2.0JH MulCnSt JHMS ... ... ... 28.79 24.55 0 24.77 -10.7JH MultInd JHMI ... ... ... 37.55 29.96 1 34.65 -1.3JH HedgEq HEQ 1.50 8.5 ...q 17.95 15.87 23 17.55 +.8JH TxAdY HTY 1.28 15.0 ...q 10.25 8.27 24 8.55 -3.1JohnJn JNJ 3.60f 2.9 17 148.32 121.28 5874 125.13 -10.4JohnContl n JCI 1.04e 2.9 25 44.37 32.89 3024 36.27 -4.8JonesEngy JONE ... ... ...dd 2.45 .54 540 .71 -35.6JonesLL JLL .82f .5 29 178.75 111.66 556 167.83 +12.7Jumei Intl JMEI ... ... 27 4.20 2.00 905 2.40 -17.8JnprNtwk JNPR .72 2.7 15 30.44 23.61 8256 26.83 -5.9Jupai n JP .40f 1.8 22 29.00 7.36 213 21.65 +17.1JustEngy g JE .41 ... 5 5.91 3.86 266 3.96 -7.7JustEn pfA JEpA ... ... ... 26.98 21.29 6 23.75 -4.5K -K12 LRN ... ... 54 19.92 12.72 145 15.12 -4.9KAR Auct KAR 1.40 2.6 18 56.75 40.27 1069 52.92 +4.8KB FnclGp KB ... ... ... 63.96 44.21 154 52.84 -9.7KB Home KBH .10 .4 29 38.80 20.68 1808 25.20 -21.1KBR Inc KBR .32 1.9 12 21.70 13.36 2097 16.90 -14.8KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.63 +1.3KKR KKR 1.31e 6.1 10 24.50 17.96 2437 21.60 +2.6KKR pfA KKR.PRA ... ... ... 27.69 25.45 35 26.96 -.2KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 15 26.40 -1.3KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 138 15.98 -.4KKR RE n KREF 1.72e ... ... 23.99 18.09 98 20.69 +3.4KMG Chm KMG .12 .2 25 70.60 45.65 49 64.31 -2.7KT Corp KT ... ... ... 18.82 12.70 418 13.14 -15.8Kadant KAI .84 .9 27 114.00 68.60 27 94.80 -5.6Kadmon n KDMN ... ... ... 5.86 2.05 386 3.75 +3.6sKaman KAMN .80 1.1 34 70.12 47.43 220 70.19 +19.3KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.25 -3.7KC Southn KSU 1.44f 1.3 20 114.91 89.98 1094 108.62 +3.2KapStoneP KS .40 1.2 12 35.01 20.21 515 34.48 +52.0KaynAEnD KED 1.60 9.1 ...dd 19.07 14.10 28 17.65 +1.4KA EngTR KYE 1.32m 13.5 ...q 11.82 8.30 80 9.79 -2.7KA MLP KYN 1.80 9.6 ...q 20.38 14.38 233 18.75 -1.6KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 4 25.14 -.4KAMidsEn KMF 1.80m 13.4 ...q 16.00 11.36 62 13.41 -2.8KeanGrp n FRAC ... ... ... 19.83 12.51 977 16.01 -15.8Kellogg K 2.16 3.5 15 74.28 56.40 2766 61.25 -9.9KelsoTch g KIQ .03f 5.4 ... .89 .24 3 .56 +7.3Kemet KEM ... ... 29 27.35 11.73 640 20.44 +35.7Kemper KMPR .96 1.3 23 74.75 36.35 248 73.50 +6.7Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 0 26.04 -.2Kennamtl KMT .80 2.1 24 52.52 32.23 668 38.92 -19.6KennWils KW .76 3.8 ...cc 20.60 15.95 965 19.80 +14.1KenonHld n KEN ... ... ... 33.22 12.13 8 15.50 -28.4KeyEngy KEG ... ... ... 21.25 8.20 194 16.99 +44.1Keycorp KEY .48f 2.3 14 22.40 16.28 7871 20.47 +1.5tKeycorp pfI KEYpI ... ... ... 29.97 27.08 42 27.05 -6.5Keysight KEYS ... ... 40 55.21 35.62 1731 53.45 +28.5KilroyR KRC 1.70 2.3 16 77.70 62.91 746 72.73 -2.6KimbRoy n KRP 1.68f 9.0 ... 20.24 15.06 45 18.64 +14.7KimbClk KMB 4.00 3.8 20 134.30 97.10 2170 104.00 -13.8Kimco KIM 1.12 8.0 14 21.24 13.16 4947 13.98 -23.0tKimco pfI KIMpI 1.50 6.4 ... 25.49 23.38 39 23.47 -6.8Kimco pfJ KIMpJ 1.38 6.4 ... 25.61 21.10 24 21.33 -14.8Kimco pfK KIMpK 1.41 6.5 ... 25.56 21.60 13 21.77 -13.3Kimco pfL KIMpL ... ... ... 25.99 20.01 20 20.33 -17.8KindMorg KMI .80f 4.9 23 21.25 14.69 12465 16.44 -9.0KindM pfA KMIpA ... ... ... 45.00 29.98 164 32.00 -15.7KindredHlt KND .48 5.4 ...dd 11.90 5.50 647 8.95 -7.7Kingsway KFS ... ... ...dd 6.35 3.65 28 4.35 -13.9Kinross g KGC ... ... 28 4.91 3.48 11633 3.64 -15.7KirbyCp KEX ... ... 38 91.30 59.25 289 88.90 +33.1KirklLak n KL .02e ... ... 19.83 11.52 977 18.95 +23.4KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.8 5 21.57 13.87 1042 14.49 -26.1KlondexM g KLDX ... ... ... 3.89 1.29 1830 2.45 -6.1KnSwftT rs KNX .24 .6 25 51.94 31.07 2037 39.68 -9.2Knoll Inc KNL .60 3.0 14 24.00 16.57 160 19.89 -13.7KnotOffsh KNOP 2.08 10.3 ... 24.00 19.15 68 20.15 -2.9Knowles KN ... ... 12 19.13 10.95 1097 14.14 -3.5Kohls KSS 2.44f 3.9 12 69.48 35.16 3405 63.19 +16.5Koppers KOP 1.00 2.6 10 51.80 33.90 122 38.55 -24.3KoreaElc KEP ... ... ... 20.38 14.12 259 16.91 -4.5KoreaFd KF 4.50e ... ...q 44.64 38.03 8 40.95 -.8KornFer KFY .40 .7 23 56.18 31.53 244 54.20 +31.0KosmosEn KOS ... ... ...dd 8.62 5.15 1624 7.28 +6.3KrNwChin s KFYP ... ... ...q 44.18 30.07 0 34.47 +3.0KrS ChIn n KWEB ... ... ... 68.39 53.99 1147 60.51 +3.2KranChinA KBA 9.93e ... ...q 39.22 27.68 324 34.39 -.1KraneChCm KCNY .22e .6 ...q 37.87 32.68 5 37.15 +5.8KranShFtse KEMP ... ... ...q 29.85 23.34 26.08 -2.0KrnChEnv n KGRN ... ... ... 27.96 23.37 2 24.27 -4.1KrnOnBelt n OBOR ... ... ... 28.16 24.47 7 25.48 -.3KrS CnTc n KEMQ ... ... ... 28.97 23.87 27 24.97 -2.2KratonCp KRA ... ... 15 53.99 30.70 180 46.72 -3.0Kroger s KR .50 2.0 13 31.45 19.69 7363 24.75 -9.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, May 16, 2018

PAGE 60

KronosWw KRO .68f 2.8 8 29.49 17.11 308 23.94 -7.1Kyocera KYO ... ... ... 71.92 53.79 21 60.78 -7.2L -L Brands LB 2.40 7.2 10 63.10 30.70 3646 33.31 -44.7L-3 Tch LLL 3.20 1.7 19 218.71 161.04 519 192.03 -2.9tLCI Inds LCII 2.20 2.5 15 132.73 86.25 192 86.30 -33.6LG Display LPL ... ... ... 17.05 10.21 605 10.60 -23.0LGL Grp LGL ... ... 19 6.70 4.25 2 5.36 -4.6LMP CapIn SCD 1.24f 9.5 ...q 14.75 12.22 24 13.09 -6.2LSB Inds LXU ... ... ...dd 11.71 5.29 182 5.42 -38.1LSC Com LKSD 1.04f 8.8 ... 22.43 11.58 442 11.79 -22.2LTC Prp LTC 2.28f 5.9 17 52.85 34.46 384 38.94 -10.6LaQuinta LQ ... ... 68 21.06 13.62 1382 20.48 +10.9LaZBoy LZB .48 1.6 20 34.25 23.15 203 29.60 -5.1LabCp LH ... ... 21 181.72 137.83 516 175.83 +10.2LadderCap LADR 1.26 8.4 14 15.39 12.83 1367 14.97 +9.8LadThalFn LTS .04 1.1 ...dd 3.84 2.11 220 3.71 +17.4LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 25 25.06 -1.0LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 6 24.36 -2.2LambWst n LW .77 1.1 25 68.70 42.58 831 67.31 +19.2Lannett LCI ... ... 6 30.35 13.15 735 15.05 -35.1LaredoPet LPI ... ... 4 13.46 7.41 2045 9.89 -6.8LVSands LVS 3.00 3.9 22 79.84 57.25 2354 77.88 +12.1LaSalleH LHO 1.80 5.8 17 31.88 24.10 1156 31.15 +11.0LaSalH pfI LHOpI 1.59 6.5 ... 25.80 23.87 2 24.64 -1.8LaSalHt pfJ LHOpJ 1.58 6.4 ... 25.99 23.67 4 24.46 -5.0Latam Air LTM ... ... ... 17.39 10.80 1766 13.45 -3.2LatAmDisc LDF .03e .3 ...q 13.25 10.09 0 10.99 -4.3LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 711 29.53 +1.1LattEmMkt ROAM .43e 1.7 ...q 28.12 23.04 3 24.66 -4.3Latt RE n RORE ... ... ... 16.02 13.27 15 14.20 -8.4LattUSEqt ROUS .39e ... ...q 33.42 27.04 386 31.54 +.8LattGblSC ROGS .57e 1.8 ...q 33.42 27.93 2 32.02 +1.4HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 27 18.45 +2.5Lazard LAZ 1.76f 3.2 15 60.00 40.50 699 55.18 +5.1LazWldDiv LOR .69 6.1 ...q 12.63 10.74 17 11.19 -3.8LeafGrp LFGR ... ... ...dd 10.15 6.35 46 9.75 -1.5LearCorp LEA 2.80f 1.4 14 202.42 135.62 502 196.49 +11.2Lee Ent LEE ... ... 5 2.75 1.75 46 2.35 LegacyAc n LGC ... ... ... 9.91 9.51 301 9.68 +.5LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 0 10.00 +.6LeggMason LM 1.36f 3.5 11 47.13 36.24 1095 38.95 -7.2LegMas56 n LMHA ... ... ... 28.47 25.57 48 25.87 -5.1LegM 5,4 56 LMHB ... ... ... 25.73 23.37 114 24.20 -4.2LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 1 27.71 -1.7LM EM LoV LVHE ... ... ... 31.44 26.58 2 28.32 +2.9LeggPlat LEG 1.52f 3.7 19 53.96 39.57 1017 41.61 -12.8LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.50 25.38 +.9LeidosHld LDOS 1.28a 2.1 22 70.11 50.94 687 61.53 -4.7LejuHldgs LEJU .20e ... ...dd 3.14 .96 109 1.26 -12.5LendingClb LC ... ... ...cc 6.56 2.57 3097 3.32 -19.6LennarA LEN .16 .3 14 72.17 49.52 5502 51.21 -19.0tLennarB LEN/B .16 .4 11 58.65 41.40 265 41.23 -20.2Lennox LII 2.04 1.0 27 223.05 160.18 349 199.13 -4.4Leo Hld un LHC ... ... ... 10.90 9.40 10.09 +1.2LeucNatl LUK .40 1.7 43 28.30 21.61 3813 23.79 -10.2LevelBr n LEVB ... ... ... 5.52 3.50 62 4.95 +13.8LexRltyTr LXP .71f 8.9 10 10.65 7.59 1490 8.00 -17.1LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 1 48.50 -5.5Libbey LBY .47 7.3 ...dd 10.30 4.60 110 6.47 -14.0LbtyASE USA .72e 11.4 ...q 6.80 5.51 467 6.32 +.3LbtyASG ASG .38e 6.3 ...q 6.49 4.67 26 6.03 +8.8LibOilSv n LBRT ... ... 62 23.30 16.00 413 20.99 -8.3LibtProp LPT 1.60 3.7 15 45.40 37.77 887 42.79 -.5LifeStorg LSI 4.00 4.4 31 93.16 69.00 422 90.30 +1.4LightInBox LITB ... ... ...dd 3.46 1.61 3 2.21 -3.9LilisEn n LLEX ... ... ...dd 5.60 2.96 121 4.26 -16.6LincNat LNC 1.32 1.9 10 86.68 63.10 1826 68.18 -11.3LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.3 46 100.40 83.37 51 94.45 +7.1LineCp n LN ... ... ... 47.81 33.91 97 36.88 -10.0LionsGat A LGF/A .09p ... ... 36.48 21.54 548 23.77 -29.7LionsGat B LGF/B ... ... ... 34.41 19.97 670 21.98 -30.7LiqTech LIQT ... ... ...dd .84 .25 1413 .55 -2.6LithiaMot LAD 1.16f 1.2 12 127.99 86.05 182 96.43 -15.1LiveNatn LYV ... ... ...cc 49.11 33.13 1944 43.90 +3.1LloydBkg LYG .47a 13.1 ... 4.21 3.26 2376 3.60 -4.0LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 273.73 1131 319.77 -.4Loews L .25 .5 15 53.59 45.01 1267 51.34 +2.6tLomaNeg n LOMA ... ... ... 26.89 14.12 3779 14.93 -35.2LaPac LPX .13p ... 14 31.19 22.07 1497 27.34 +4.1Lowes LOW 1.64 1.9 20 108.98 70.76 4735 85.69 -7.8Lubys LUB ... ... ...dd 3.43 2.35 2 2.58 -2.3LumberLiq LL ... ... ...dd 41.33 19.41 813 21.06 -32.9LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 21 67.85 38.50 174 42.10 -24.4Lydall LDL ... ... 14 60.00 37.50 59 40.30 -20.6LyonBas A LYB 4.00f 3.6 9 121.95 78.01 1534 112.17 +1.7M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 552 184.39 +7.8M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 0 1029.95 MAG Slv g MAG ... ... ... 13.84 9.29 245 10.99 -11.1MBIA MBI ... ... ...dd 10.97 6.04 1531 8.69 +18.7MDC MDC 1.20 4.1 10 35.18 26.45 736 28.98 -9.1MDU Res MDU .79 2.8 24 29.28 24.29 359 27.98 +4.1MFA Fncl MFA .80 10.4 10 8.90 6.72 1272 7.68 -3.0MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 2 25.70 -2.5MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 20 25.38 +.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 27 6.30 -19.1tMFS CAMu CCA .60 5.8 ...q 14.00 10.28 19 10.29 -10.6tMCR MCR .72a 9.1 ...q 8.76 8.00 119 7.91 -6.7tMGF MGF .41 9.1 ...q 5.01 4.50 46 4.50 -6.1MFS HInM CXE .30 6.2 ...q 5.51 4.84 76 4.85 -7.4MFS HYMu CMU .28 6.1 ...q 4.89 4.37 39 4.53 -1.9tMFS IHI CIF .25 9.4 ...q 3.03 2.63 110 2.64 -10.2tMIN MIN .42 11.0 ...q 4.35 3.85 261 3.82 -8.0tMFS InvG CXH .50 5.5 ...q 10.33 9.26 18 9.24 -4.8tMMT MMT .52 9.2 ...q 6.29 5.65 97 5.63 -7.2MFM MFM .38 5.9 ...q 7.41 6.41 86 6.52 -5.1MFV MFV .58 10.0 ...q 6.84 5.71 45 5.80 -2.0MGIC Inv MTG ... ... 8 16.21 9.97 2637 10.55 -25.2MGMGrPr n MGP 1.68 ... ... 31.83 25.31 561 28.42 -2.5MGM Rsts MGM .48 1.5 9 38.41 29.53 9374 31.73 -5.0MI Homes MHO ... ... 13 37.41 24.08 297 27.70 -19.5MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.1 32 39.38 30.88 1536 34.99 -1.4MRC Glbl MRC ... ... 21 20.77 14.01 411 20.33 +20.2MSA Safety MSA 1.52f 1.7 52 91.74 65.95 145 89.38 +15.3MSC Ind MSM 2.32 2.5 18 99.94 65.42 303 91.79 -5.0MSCI Inc MSCI 1.52 1.0 43 162.29 98.21 584 158.71 +25.4MSG Netw MSGN ... ... 9 26.30 16.25 413 19.75 -2.5MV OilTr MVO .76e 8.6 7 9.80 4.80 8 8.78 +4.5MVC Cap MVC .60 6.0 ...q 10.97 8.66 11 10.05 -4.8MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 6 25.44 -1.5MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.44 14 11.91 -4.2MacQGInf MGU 1.48 6.4 ...q 26.50 21.32 46 23.01 -10.7Macerich MAC 2.96 5.5 30 69.73 52.12 2252 54.11 -17.6MackCali CLI .80 4.5 8 28.51 15.86 618 17.91 -16.2Macquarie MIC 5.24e 13.9 7 79.51 36.20 1852 37.70 -41.3Macys M 1.51 5.0 10 32.45 17.41 15582 29.93 +18.8MadCvCall MCN .72 9.6 ...q 8.15 7.09 52 7.52 -2.6sMadSqGd n MSG ... ... 83 263.96 189.96 259 266.55 +26.4MadStSec MSP 1.04 8.8 ...q 12.33 10.72 5 11.88 +1.5MagellMid MMP 3.75f 5.4 20 75.82 54.82 616 68.99 -2.7Magna g s MGA 1.32f 2.0 12 66.11 43.18 1351 65.26 +15.2MagnaChip MX ... ... 7 13.40 8.40 235 10.70 +7.5Maiden prA MHpA 2.06 10.3 ... 25.81 18.80 43 20.04 -18.9Maiden pfC MHpC 1.78 9.6 ... 26.67 16.73 25 18.49 -24.3MaidnH pfD MHpD 1.68 9.6 ... 25.05 14.85 28 17.55 -16.2MaidenHld n MHLA .60 3.0 ... 27.28 16.68 23 19.83 -13.8MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 12 21.20 -13.2MainStCap MAIN 2.28f 5.9 13 41.79 34.37 304 38.50 -3.1MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 53 19.09 -3.7Majesco n MJCO ... ... ...dd 6.43 4.35 2 5.26 -2.0Mallinckdt MNK ... ... ... 49.12 11.65 3136 15.63 -30.7MgdDInvG MZF .74 5.2 ...q 14.35 13.05 58 14.24 +6.0ManchUtd MANU .36 1.8 1 22.15 15.86 52 20.50 +3.5Manitowc rs MTW ... ... ... 44.03 21.48 353 25.50 -35.2ManngNap MN .32 10.3 13 4.95 2.95 50 3.10 -13.9ManpwrGp MAN 1.86 2.0 11 136.93 93.47 459 95.20 -24.5Manulife g MFC .44 ... ... 22.16 17.03 2369 19.34 -7.3MarathnO MRO .20 .9 ...dd 21.68 10.55 11199 21.27 +25.6MarathPt s MPC 1.84 2.4 11 83.27 49.30 5758 77.29 +17.1MarcusMill MMI ... ... 24 38.26 23.54 203 37.56 +15.2Marcus MCS .60f 1.9 25 34.60 23.55 66 31.90 +16.6tMarinSft rs MRIN ... ... ... 15.45 6.25 32 6.15 -43.8MarineP MPX .40f 2.5 29 17.12 12.00 14 16.13 +26.6MarineMx HZO ... ... 23 24.30 13.80 258 23.80 +25.9Markel MKL ... ... 64 1194.98 949.72 25 1126.68 -1.1MarriotVac VAC 1.60 1.4 19 154.14 107.58 317 116.82 -13.6MarshM MMC 1.50 1.9 22 86.54 74.52 1348 80.73 -.8MartMM MLM 1.76 .8 32 241.33 189.27 654 217.14 -1.8Masco MAS .42 1.1 19 46.45 35.79 5931 37.35 -15.0Masonite g DOOR ... ... 12 79.90 50.40 219 63.90 -13.8Mastec MTZ ... ... 12 55.53 38.40 476 48.85 -.2MastechD MHH ... ... 20 16.93 6.13 11 16.64 +65.4MasterCrd MA 1.00 .5 45 194.72 117.58 2747 192.00 +26.8MatadorRs MTDR ... ... 25 35.22 20.13 7018 32.87 +5.6Materion MTRN .42f .8 35 55.90 33.15 118 55.50 +14.2MatinasB n MTNB ... ... ... 3.08 .43 142 .53 -54.5Matson MATX .80 2.4 6 40.32 21.63 193 33.27 +11.5MauiLand MLP ... ... 19 27.80 9.95 22 10.70 -38.2MaxarTc n MAXR 1.48 3.1 ... 67.30 42.11 157 47.05 -26.9Maximus MMS .18 .3 18 72.71 58.58 1015 61.63 -13.9MaxLinear MXL ... ... 13 32.47 17.54 1273 18.99 -28.1McClatch rs MNI ... ... ...dd 11.51 5.75 3 10.11 +13.2McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 13 105.52 +5.0McCorm MKC 2.08f 2.0 16 111.46 90.25 713 105.97 +4.0McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 25 178.70 146.84 3471 163.06 -5.3McKesson MCK 1.36 .9 12 178.86 134.25 911 149.59 -4.1McEwenM MUX .01 .5 ...dd 2.94 1.82 1904 2.10 -7.9Mechel pf MTLp ... ... ... 1.34 .80 .98 -6.6Mechel rs MTL ... ... ... 5.80 3.30 63 3.60 -31.6Medequit n MRT .84 8.2 ... 13.06 9.67 200 10.25 -8.6MedProp MPW 1.00f 7.6 15 14.19 11.82 1791 13.16 -4.5sMedifast MED 1.92 1.5 56 128.35 40.00 166 128.75 +84.4MedleyCap MCC .40m 11.3 6 6.65 3.48 230 3.53 -32.4MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 6 24.83 -1.6MedleyC 21 MCX 1.63 6.5 ... 26.39 25.02 2 25.19 -2.4Medley n MDLX .22p ... ... 25.09 23.76 5 24.20 -2.3Medley24 n MDLQ ... ... ... 25.66 24.51 9 25.13 -.3tMedleyMgt MDLY .80 15.5 16 7.15 5.25 110 5.15 -20.8Mednax MD ... ... 12 63.04 40.56 835 46.85 -12.3Medtrnic MDT 1.84 2.2 34 89.72 76.41 4545 84.37 +4.5Merck MRK 1.92 3.2 22 66.41 52.83 6807 59.20 +5.2MercGn MCY 2.50 5.3 42 61.51 41.41 366 46.77 -12.5Meredith MDP 2.18 4.4 12 72.25 48.80 571 49.10 -25.7Meritage MTH ... ... 11 55.50 38.80 327 42.00 -18.0Meritor MTOR ... ... 6 29.54 14.97 670 21.30 -9.2 MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 25 25.78 -1.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.8 ... 26.88 11.66 1 16.29 +10.8MLRRD29 PYS 1.58 8.2 ... 24.85 17.20 4 19.28 -4.8MLGS t PYT .76 3.5 ... 22.60 20.40 2 21.90 +4.5MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 0 27.28 -1.5MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 1 15.36 -16.8Mesab MSB 1.49e ... ... 30.92 12.95 17 24.00 -4.6Methode MEI .44 1.1 36 48.44 36.05 92 41.55 +3.6MetLife MET 1.68f 3.5 10 55.91 43.36 4813 47.48 -6.1MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 14 25.20 +1.4MetroBkH n MCB ... ... ... 51.30 36.35 39 48.69 +15.7MettlerT MTD ... ... 38 697.26 544.64 434 556.44 -10.2MexcoEn MXC ... ... ...dd 7.18 3.00 21 5.82 +48.0MexEqt MXE 1.62e .1 ...q 12.22 9.91 12 10.09 -1.7MexEqt pf MXEp ... ... ... 15.11 tMexicoFd MXF .60 4.0 ...q 18.24 15.10 68 15.08 -4.3MKors KORS ... ... 19 70.00 32.38 1998 64.45 +2.4MicrFoc n MFGP ... ... ... 36.21 12.67 631 17.08 -49.2MicrSol n MICR ... ... ... 4.29 3.19 50 3.79 +8.3MidAApt MAA 3.48 3.9 16 110.95 85.16 554 89.23 -11.3MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.30 -3.0MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 19 14.20 +7.2MidstPet MPO ... ... ... 19.04 10.87 60 13.10 -21.0Milacron n MCRN ... ... ... 22.62 15.09 206 19.83 +3.6MilestnSci MLSS ... ... ... 1.80 .64 17 .69 -41.6MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 38 11.93 -4.3MillerInds MLR .72 2.8 15 29.00 23.85 21 26.00 +.8MinTech MTX .20 .3 17 77.15 62.55 88 71.95 +4.5MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 8 25.10 -2.2Mistras MG ... ... 35 23.83 17.00 60 18.75 -20.1MitsuUFJ MUFG ... ... ... 8.11 5.95 1396 6.55 -9.9MiX Tele MIXT .22e ... ... 21.00 5.62 303 19.38 +51.9MizuhoFn MFG ... ... ... 4.00 3.37 262 3.69 +1.4MobileTele MBT .53e 5.3 ... 12.80 7.77 2133 10.04 -1.5Model N MODN ... ... ...dd 19.60 12.40 206 17.50 +11.1Modine MOD ... ... 14 25.75 12.40 170 17.85 -11.6sMoelis&Co MC 1.88f 3.3 47 57.30 34.65 552 57.70 +19.0Mohawk MHK ... ... 16 286.85 207.79 885 208.98 -24.3MolinaHlth MOH ... ... ...dd 93.98 56.68 810 85.08 +11.0MolsCoor A TAP/A 1.64 2.7 6 94.94 58.93 0 60.15 -28.4MolsCoorB TAP 1.64 2.7 10 97.50 58.75 2414 60.05 -26.8MonRE MNR .68 4.5 24 18.45 13.87 385 15.22 -14.5MonRE pfB MNRpB 1.97 7.9 ... 25.07 25.01 25.03 MonRE pfC MNRpC 1.53 6.5 ... 26.74 22.82 11 23.63 -5.6Monsanto MON 2.16 1.7 22 126.80 114.19 1902 125.29 +7.3Moodys MCO 1.76 1.0 37 174.80 114.48 541 170.89 +15.8Moog A MOG/A .25p ... 21 93.93 67.24 173 83.30 -4.1Moog B MOG/B .25p ... 21 91.71 68.69 82.75 -6.8MorgStan MS 1.00 1.8 14 59.38 41.07 7516 54.85 +4.6MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 63 28.40 -1.9MorgSt pfF MSpF 1.72 6.3 ... 29.79 27.34 36 27.41 -3.6MorgSt pfI MSpI 1.59 6.0 ... 29.01 26.51 77 26.55 -4.7MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 18 26.06 -2.4MorgSt pfK MSpK ... ... ... 27.72 25.55 50 25.69 -5.2MS Asia APF .14e .8 ...q 19.99 16.13 3 17.82 -3.2MS China CAF 13.33e ... ...q 27.79 20.50 70 26.04 +11.4MS CushHi MLPY 1.28e 19.4 ...q 8.00 6.09 1 6.60 -6.5MS EMD MSD .57e 6.3 ...q 10.27 8.98 34 9.03 -9.5tMSEMDDbt EDD .80m 11.1 ...q 8.37 7.23 179 7.23 -6.1MSEmMkt MSF .05e .3 ...q 19.86 15.97 32 17.36 -3.0MS icb ICB .54a 2.9 ...q 19.79 17.93 16 18.49 +.8MS India IIF .04e ... ...q 35.14 28.02 76 29.77 -10.2MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 8 12.02 -2.6MkVRMB CNY ... ... ...q 49.12 38.95 1 45.73 +6.3tMkVRupee INR .20p .5 ...q 45.42 39.60 0 39.52 -9.5MSDLEur URR ... ... ...q 21.49 16.65 18.64 +2.8MSDSEur DRR ... ... ...q 57.46 44.20 0 51.00 +5.3MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 52 22.51 -.6MosaicAc n MOSC ... ... ... 9.90 9.49 9.71 +.1Mosaic MOS .10 .4 37 29.20 19.23 5234 27.57 +7.4MotrlaSolu MSI 2.08 1.9 20 111.91 80.97 1146 107.98 +19.5Movado MOV .80f 2.0 ...cc 42.25 20.50 110 39.50 +22.7Mueller MLI .40 1.4 21 37.57 25.26 201 29.28 -17.4MuellerWat MWA .20 1.7 27 12.99 9.59 1292 11.70 -6.6MurphO MUR 1.00 3.2 ...dd 35.16 22.21 1269 30.85 -.6MurphUSA MUSA ... ... 13 89.69 61.05 452 69.31 -13.8MyersInd MYE .54 2.6 41 24.60 15.40 242 20.50 +5.1Myomo n MYO ... ... ... 23.20 2.07 811 3.49 -6.9Myovant n MYOV ... ... ...dd 24.14 9.92 31 22.22 +75.8N -NCI BldSy NCS ... ... 22 21.20 13.05 242 18.20 -5.7NCR Corp NCR ... ... 27 43.24 26.00 1316 30.69 -9.7NGL EnPt NGL 1.56 13.8 ...dd 17.65 8.58 442 11.30 -19.6NGL En pfB NGLpB 2.25 9.6 ... 25.56 23.10 10 23.51 -3.6NL Inds NL ... ... 5 16.05 6.00 17 7.25 -49.1LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 54 35.17 15.53 5588 33.75 +18.5NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 173 17.53 -7.0NRG Yld C NYLD 1.24f 7.0 24 20.15 15.55 508 17.65 -6.6NTN Buzz rs NTN ... ... ...dd 8.40 3.01 23 5.05 +20.0NVR NVR ... ... 21 3700.00 2253.55 32 2902.00 -17.3nVent El n NVT ... ... ... 26.34 21.00 1455 25.24 +11.1Nabors NBR .24 2.9 ...dd 10.75 5.32 14898 8.14 +19.2NACCO NC 1.09f 3.1 4 92.60 23.80 9 35.05 -6.9NamTai NTP .28 2.3 45 13.90 7.70 17 12.05 -4.0tNanoViric NNVC ... ... ...dd 1.64 .52 282 .52 -41.4Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.5 31 37.15 30.10 121 37.04 +14.2NatFuGas NFG 1.66 3.2 16 59.92 48.31 322 51.32 -6.5NatGrid NGG 2.89e 5.1 ... 70.76 51.44 497 56.63 -3.7NtHlthInv NHI 4.00 5.8 16 81.60 62.71 211 69.53 -7.8NHltcre NHC 1.92f 3.0 24 74.80 57.00 24 64.20 +5.3sNOilVarco NOV .20 .5 ...dd 41.38 29.90 2112 41.39 +14.9NatPresto NPK 1.00a 1.0 14 121.40 88.80 60 103.05 +3.6NatRetPrp NNN 1.90 4.9 18 43.90 36.25 1176 39.10 -9.3NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.65 33 23.73 -7.2NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 36 22.65 -9.7NatlStor n NSA 1.12 4.3 91 28.55 21.17 310 26.33 -3.4NtStorAf pfA NSApA ... ... ... 26.30 23.57 6 23.90 -8.2NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 141 18.17 -1.8NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.29 +1.6NatGsSvcs NGS ... ... 71 29.55 22.40 28 24.00 -8.4NatrlGroc NGVC ... ... 31 10.69 4.79 130 10.33 +15.7NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 39 32.30 +24.2Natuzzi NTZ ... ... ... 3.00 1.41 54 1.55 -3.1Nautilus NLS ... ... 18 19.25 11.30 443 15.60 +16.9NavideaBio NAVB ... ... ...dd .68 .21 262 .23 -37.3sNavigCons NCI ... ... 21 23.48 14.62 129 23.51 +21.1NavigatrH NVGS ... ... ... 13.25 7.00 103 11.00 +11.7NaviosAcq NNA .08 10.4 ...dd 1.65 .67 170 .77 -30.6Navios pfG NMpG 2.19 18.3 ... 19.99 10.18 11.99 -26.0Navios NM ... ... ...dd 1.90 .68 1434 .78 -35.0NavMH pfH NMpH 2.16 18.2 ... 18.89 10.36 2 11.87 -27.2NavMMid NAP 2.00f 50.9 ... 11.17 3.26 87 3.93 -58.7NaviosMar NMM 1.69f 88.5 7 2.62 1.45 327 1.91 -19.1Navistar NAV ... ... ...cc 47.73 25.06 397 38.06 -11.2Navistr pfD NAVpD ... ... ... 23.12 9.33 23.04 +34.7NeenahP NP 1.64 2.0 18 95.40 75.20 65 80.20 -11.5Nelnet NNI .64 1.1 13 61.04 38.72 112 60.60 +10.6NeoPhoton NPTN ... ... ...dd 9.78 4.56 783 6.23 -5.3tNetshoes n NETS ... ... ... 26.96 4.49 1285 2.87 -63.7Netw1Tch NTIP .10 3.6 92 4.60 2.25 23 2.75 +14.6NBCAInt NBW .74 5.9 ...q 14.61 12.57 40 12.57 -7.6NeuB HYld NHS .96 8.7 ...q 12.35 10.84 41 11.02 -6.3NBIntMu NBH .90 6.6 ...q 16.00 13.42 31 13.62 -7.9NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 16 11.62 -4.4NBRESec NRO .36 7.5 ...q 5.70 4.29 176 4.79 -13.4NevGCas UWN ... ... 27 2.86 1.87 8 2.47 -7.6NevroCorp NVRO ... ... ...dd 94.34 65.00 535 78.25 +13.3Nevsun g NSU .04 1.2 ...dd 3.86 1.96 660 3.42 +40.2NewAmHi HYB .78a 8.9 ...q 10.20 8.48 33 8.78 -6.6NewConcEn GBR ... ... 26 2.45 1.16 25 1.32 -15.3NE Realty NEN 1.00 1.5 2 75.25 66.81 0 66.91 -8.8NwGold g NGD ... ... ...dd 4.25 2.22 6062 2.33 -29.2tNewHome NWHM ... ... 10 13.55 9.58 120 9.72 -22.4NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 2 12.06 -3.8NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 387 43.15 +7.3NewMedia NEWM 1.48 9.0 29 17.95 12.41 290 16.51 -1.6NwMtnFin NMFC 1.36 10.0 10q 14.85 12.05 202 13.55 NewOriEd EDU .40e ... 45 108.40 69.91 607 93.21 -.8NewRelic NEWR ... ... ...dd 91.79 39.11 908 86.91 +50.4NewResid NRZ 2.00 11.1 6 18.43 15.04 1535 18.01 +.7NewSenInv SNR 1.04 13.9 14 10.57 6.77 905 7.49 -.9NY&Co NWY ... ... ...dd 4.31 1.28 228 3.96 +38.5NY CmtyB NYCB .68 5.7 14 14.53 11.48 6218 11.93 -8.4NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 22 26.65 -6.8NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.00 -3.4NY REIT rs NYRT 4.85c ... ... 19.81 15.04 118 17.64 NY Times NYT .16 .7 ...cc 25.70 16.95 2145 22.95 +24.1NewellRub NWL .92f 3.5 5 55.08 23.85 5952 26.34 -14.8NewdExp NFX ... ... 15 35.20 22.72 3156 29.11 -7.7tNewMarket NEU 7.00 1.9 19 478.84 359.18 44 363.68 -8.5NewmtM NEM .56 1.4 30 42.04 31.42 4709 39.51 +5.3NewpkRes NR ... ... ...dd 10.85 6.58 714 10.55 +22.7NexGen g NXE ... ... ... 2.85 1.65 345 1.90 -25.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.2 ...q 25.64 21.30 61 23.53 -7.0NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 63 26.79 -4.1NxtEraLP NEP 1.57f 3.7 30 45.38 33.47 130 42.79 -.7NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 33 24.47 -2.0NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 23 24.29 -2.7NextEra76 NEEpK ... ... ... 25.99 23.62 40 24.87 -2.7NxtEra pfQ NEEpQ 3.19 4.5 ... 73.50 63.25 2 70.63 +1.5NextEraEn NEE 4.44f 2.8 12 165.15 137.00 1519 158.85 +1.7NxtEra pfR NEEpR ... ... ... 58.46 52.85 44 56.10 -.2NiSource s NI .78 3.2 31 27.76 22.44 2623 24.69 -3.8NiaM pfB NMKpB 3.60 3.7 ... 104.75 94.00 96.20 +.1NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 98.00 -1.1Nielsen plc NLSN 1.40f 4.6 18 43.61 29.65 4370 30.74 -15.5NikeB s NKE .80 1.2 66 70.25 50.35 5019 69.50 +11.1sNoahHldgs NOAH ... ... 37 61.00 25.98 592 64.78 +40.0NobilisH n HLTH ... ... ... 2.10 1.25 349 1.35 NobleCorp NE .08 1.4 ...dd 5.80 3.14 4584 5.56 +23.0NobleEngy NBL .44 1.2 36 35.49 22.99 2447 35.31 +21.2NobleMid n NBLX 1.91e ... 12 57.98 41.90 241 48.99 -2.0NokiaCp NOK .19e 3.0 ... 6.65 4.51 10518 6.26 +34.3NomadF n NOMD ... ... ... 17.80 13.05 796 17.48 +3.4Nomura NMR ... ... ... 6.83 5.28 276 5.52 -5.2Norbord n OSB 1.29 3.2 ... 42.97 28.16 97 41.00 +21.3NordicAOff NAO .18 15.5 ... 1.60 1.02 173 1.16 -3.3NordicAm NAT .41e 20.3 ...dd 7.20 1.82 526 2.01 -18.3Nordstrm JWN 1.48a 3.0 20 54.00 37.79 1546 49.86 +5.2NorkSo NSC 2.88 1.9 23 157.15 111.44 1419 150.74 +4.0NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .66e 7.5 10 9.34 5.94 28 8.81 +26.6NoWestCp NWE 2.20 4.1 16 64.47 50.01 400 53.48 -10.4tNDynMn g NAK ... ... ... 2.34 .78 1337 .77 -56.5NthnO&G NOG ... ... 28 2.97 .63 3329 2.21 +7.8NorthropG NOC 4.40f 1.4 34 360.88 248.58 1249 319.97 +4.3NStREur n NRE .60 4.3 ... 14.81 10.08 704 14.06 +4.7NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 339 59.80 +.3NorwCruis NCLH ... ... 16 61.48 49.52 1491 51.71 -2.9NovaBay rs NBY ... ... ...dd 5.00 2.25 8 2.97 -22.9NovaGld g NG ... ... ...dd 5.05 3.35 1506 4.88 +24.2Novartis NVS 2.75e 3.6 15 94.19 75.73 2319 77.45 -7.8NovoNord NVO .96e 2.0 ... 58.37 41.03 1457 48.23 -10.1 NOW Inc DNOW ... ... ...dd 18.37 9.12 1079 14.60 +32.4sNuSkin NUS 1.47 1.9 37 77.87 53.50 417 77.79 +14.0Nucor NUE 1.52f 2.4 15 70.48 51.67 2479 63.00 -.9tNush EnhYl NUAG ... ... ... 24.87 23.47 1009 23.46 -3.9tNush 1-5yr NUSA ... ... ... 25.18 24.28 207 24.31 -1.8NushLCGr NULG ... ... ... 34.05 28.19 17 33.61 +7.7NushLCVal NULV ... ... ... 30.70 25.90 6 28.50 -.3NushMCGr NUMG ... ... ... 31.52 26.50 3 30.51 +3.9NushMCVal NUMV ... ... ... 29.85 25.08 2 27.83 -1.3NushSmCap NUSC ... ... ... 29.95 25.30 8 29.64 +4.2NushShTrm NURE ... ... ... 27.05 23.57 766 25.75 -2.2NushEsg ef NUDM ... ... ... 27.24 tNus AgBd n NUBD ... ... ... 25.60 24.09 3 24.12 -3.3NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.9 21 47.99 19.22 373 21.99 -26.6NustEn pfA NSpA 2.13 9.3 ... 27.09 21.53 9 22.99 -7.5Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 14 21.81 -3.7Nustar pfC NSpC ... ... ... 26.43 22.31 15 23.89 -8.0NustarGP NSH 1.32m 10.8 ... 26.90 10.40 94 12.25 -22.0Nustar 43 NSS 1.91 7.5 ... 25.93 24.55 49 25.30 +1.2Nutrien n NTR .40p ... ... 54.35 40.41 2125 51.70 -.4NuvNYVl2 n NYV ... ... ... 15.50 13.27 3 13.32 -7.1NuvCr22 n JCO ... ... ... 10.10 9.26 61 9.48 -.1Nuv Mun21 NHA ... ... ... 10.96 9.29 5 9.50 +.6NuvHiInO n NMZ ... ... ... 13.91 12.28 185 12.45 -8.5Nuv Pf22 n JPT ... ... ... 27.14 23.35 19 23.65 -5.9Nuv 11-21 n JHB ... ... ... 10.15 9.48 118 9.62 -3.4NuvCA V2 n NCB ... ... ... 18.40 15.30 3 15.36 -9.6NvHiInDc19 JHD ... ... ... 10.36 9.72 55 9.79 -2.3Nuv RE In JRS ... ... ... 11.90 9.39 95 9.67 -14.1NuvMO Pr NOM ... ... ... 17.58 12.87 1 13.25 -5.0NuvAllCEn JMLP 1.37 17.0 ...q 10.12 6.79 53 8.05 -6.0tNuvAZ NAZ .80 6.3 ...q 15.43 12.72 25 12.75 -9.8NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 44 20.39 -7.2NBldAmOp NBD 1.30 6.0 ...q 23.08 21.50 15 21.71 -5.8NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 90 13.41 -12.7NCADvA NAC .91 6.9 ...q 15.58 13.18 233 13.27 -7.3NCalMunV NCA .47 5.0 ...q 10.70 9.16 59 9.40 -7.8NuvCASel NXC .63a 4.6 ...q 17.17 13.51 16 13.83 -7.2NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 15 11.68 -2.0NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 34 15.09 +3.4NvCredStr JQC .62 7.7 ...q 8.81 7.90 255 8.03 -2.3NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 43 12.19 -.9NuvDivA NAD .85a 6.5 ...q 14.46 12.92 318 13.11 -6.8NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.5 ...q 19.79 15.43 128 19.25 +2.2NuEnMLP JMF 1.35 12.3 ...p 13.65 9.65 304 10.95 -3.9NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 67 13.37 -5.9NuvFloat JFR .72 6.7 ...q 12.04 10.66 132 10.81 -3.6NuvFltOp JRO .76a 7.1 ...q 11.95 10.55 126 10.71 -6.1NvGADiv2 NKG .64a 5.7 ...q 13.55 11.29 9 11.34 -9.8tNuvGblHIn JGH 1.58 9.9 ... 17.45 15.89 67 15.89 -6.0NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 25 9.77 -1.4NuvHIDec18 JHA ... ... ...q 10.18 9.67 46 9.82 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 637 14.79 -4.2NNYAmtF NRK .70 5.8 ...q 13.44 11.88 270 12.08 -6.8NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 467 12.84 -6.6NuvIntMu NID .68 5.5 ...q 13.77 12.10 59 12.40 -4.5NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 25 12.42 -3.5NMDPI NMY .67a 5.5 ...q 13.27 11.88 14 12.01 -4.5NvMAP NMT .71a 5.6 ...q 15.00 12.64 12 12.66 -11.3NMIQI NUM .74 5.9 ...q 14.05 12.41 13 12.55 -5.4NuvMNMu NMS .80 5.9 ...q 17.00 13.49 9 13.62 -7.4tNuvMtgOp JLS 1.52 6.5 ...q 26.33 23.19 97 23.46 -5.0NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 15 22.73 -4.3NuvMultM JMM .48 6.8 ...q 7.77 6.60 14 7.09 -7.0NvMuI NMI .50a 4.5 ...q 12.87 10.77 13 11.11 -4.0NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 193 9.45 -6.7Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.60 52 15.62 -9.5NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 63 12.97 -5.3NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.4 ...q 14.57 12.39 127 12.52 -9.5NNYMV NNY .39a 4.2 ...q 10.65 9.03 24 9.34 -1.7NuvNYSel NXN .55 4.3 ...q 14.37 12.58 6 12.71 -6.7NNCPI NNC .59a 4.8 ...q 13.67 12.08 19 12.17 -5.7NOHQI NUO .80 5.8 ...q 15.46 13.48 48 13.68 -6.6NvPA NQP .81a 6.5 ...q 13.78 12.34 45 12.44 -5.4NuvPaMV NPN .62a 4.2 ...q 16.81 14.85 14.77 -1.5NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 36 23.98 -3.2NvPfdInco JPC .80 8.3 ...q 10.75 9.60 245 9.72 -6.0NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 505 9.38 -8.0NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 67 16.33 -8.3NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 196 14.12 -.9NEqPrmG SPXX 1.04 5.6 ...q 19.00 14.92 58 18.51 +6.9NvSMM NIM .31a 3.2 ...q 10.55 9.49 11 9.63 -3.3NSTFI NXP .55a 3.9 ...q 15.16 13.85 30 14.02 -4.1NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 42 13.55 -2.8NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 19 14.50 -4.5NuvSnIn NSL .42 6.5 ...q 6.98 6.28 109 6.44 -1.1NuShDCrd JSD 1.16a 6.8 ...q 18.12 16.45 22 17.01 +2.3Nv TA Div JTD 1.23 7.3 ...q 18.44 15.66 86 16.91 -3.8NvTxATR JTA 1.04 7.6 ...q 14.69 12.50 38 13.60 -2.5NTXQI NTX .65 5.0 ...q 14.94 12.42 22 12.96 -9.6NVAPI NPV .65a 5.4 ...q 13.46 12.08 25 12.16 -5.1NuverEnv n NES ... ... ... 26.50 9.25 2 16.95 -6.8O -sOCI Ptrs OCIP .70e 6.9 29 10.15 6.76 17 10.18 +26.4OFG Bncp OFG .24 1.7 11 14.35 7.80 317 14.05 +49.5OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 7 24.06 -.2OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 12 23.26 +5.4OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 1 23.89 +6.5OGE Engy OGE 1.33 4.0 18 37.32 29.59 1549 33.64 +2.2OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.6 21 79.51 62.20 161 71.05 -3.0OaktreeC OAK 3.59e 9.1 11 48.50 38.80 311 39.60 -5.9OasisMid n OMP 1.57 8.6 ... 19.65 15.57 51 18.33 +5.1OasisPet OAS ... ... ...dd 12.16 6.69 6872 11.94 +42.0Obsidian g OBE ... ... ... 1.63 .82 1302 1.16 -6.5OcciPet OXY 3.08 3.7 ...cc 86.14 57.84 4637 84.27 +14.4Oceaneerg OII .60 2.5 ...cc 27.55 17.11 1133 23.77 +12.4Och-Ziff OZM .87e 42.4 23 3.95 1.91 505 2.05 -18.0OcwenFn OCN ... ... ...dd 4.84 2.46 538 4.62 +47.6Oi SA C OIBR/C ... ... ... 9.71 4.76 23 5.40 -4.1OilStates OIS ... ... ...dd 38.95 20.23 718 36.70 +29.7Oil-Dri ODC .92f 2.5 18 50.82 33.61 5 36.68 -11.6OldRepub ORI .78 3.8 18 22.34 17.92 1527 20.64 -3.5Olin OLN .80 2.5 10 38.84 27.79 1894 32.65 -8.2Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 9.3 10 34.84 24.90 3695 28.27 +2.7Omnicom OMC 2.40 3.2 16 85.44 65.32 1766 74.48 +2.3Omnova OMN ... ... ...dd 11.90 8.10 59 10.95 +9.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.43 456 5.96 +3.8OncoCyte n OCX ... ... ... 7.85 1.10 24 2.40 -48.4OneLibrty OLP 1.80 7.4 13 27.70 21.02 46 24.34 -6.1OneSmart n ONE ... ... ... 11.86 8.56 77 10.54 -3.4OneMain OMF ... ... 16 36.32 22.10 440 33.98 +30.7sONEOK OKE 3.18f 4.8 49 66.77 47.14 2379 66.67 +24.7Ooma n OOMA ... ... ...dd 12.75 7.30 24 10.80 -9.6OppLgCap RWL .72e 1.4 ...q 55.31 45.65 67 50.91 -.9Opp RUT n OMFS ... ... ... 26.75 24.71 26.50 +1.5OppMidCap RWK .59e .7 ...q 64.10 53.65 9 60.29 -.7OppSmCap RWJ .59e .8 ...q 73.30 60.34 26 70.74 +1.2OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 45 36.44 -.4OpR1000V n OVLU ... ... ... 27.53 25.07 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.43 -3.0Op R1000D n OMFL ... ... ... 27.47 24.74 0 26.19 +.3OpIntRev n REFA ... ... ... 30.89 25.65 0 28.40 +2.0OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.99 +.4Opp Rev n ESGL ... ... ... 33.09 27.88 1 30.64 -1.4OppGlRv n ESGF ... ... ... 33.63 28.24 0 31.38 OppenFin RWW .58e .9 ...q 74.63 57.67 2 67.85 -1.7OpEMRev n REEM ... ... ... 30.65 25.82 27.67 -.5OppenHldg OPY .44 1.5 ...dd 29.10 15.35 21 28.55 +6.5Oracle ORCL .76 1.6 57 53.48 43.74 11305 46.81 -1.0Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 455 17.28 -.7OrbitATK OA 1.28 1.0 23 134.59 95.84 132 133.38 +1.4OrchidIsl ORC 1.08e 15.0 38 10.52 6.77 396 7.19 -22.5OrchidsPP TIS 1.40 26.8 8 15.74 5.05 75 5.22 -59.2OrientPap ONP ... ... 3 2.45 .75 25 1.11 -14.0OrionECarb OEC .72 ... ... 30.25 17.15 491 27.60 +7.8OrionGpHl ORN ... ... ...dd 8.38 5.17 73 7.20 -8.0Orix IX ... ... ... 100.03 77.52 57 89.32 +5.4OrmatTc ORA .49 .9 31 70.68 51.63 500 53.02 -17.1OshRusS n OUSM ... ... ... 27.78 24.76 52 26.68 -1.3OshIntQ n ONTL ... ... ... 29.06 25.73 3 26.97 -2.4OshkoshCp OSK .96 1.3 17 100.26 62.87 423 74.96 -17.5OsiskoGl n OR .20 ... ... 14.39 9.31 350 10.27 -11.2OutfrontM OUT 1.44 7.2 11 25.30 17.75 997 19.98 -13.9OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 632 3.45 +25.9OwensMin OMI 1.04 6.3 10 32.76 14.26 887 16.50 -12.6OwensCorn OC .84 1.3 20 96.52 60.62 1365 65.61 -28.6tOwensIll OI ... ... 14 25.90 18.70 2803 18.10 -18.4OwensRM ORM .80f 5.1 11 18.72 13.71 15 15.77 -1.5OxfordInds OXM 1.36f 1.7 20 84.32 52.62 136 78.63 +4.6P-QPBF Engy PBF 1.20 2.9 13 42.26 18.48 1353 41.90 +18.2PBF Logist PBFX 1.96f 9.9 10 22.30 17.75 76 19.75 -5.7PCM Fund PCM .96 8.3 ...q 12.13 10.15 19 11.56 -.1PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 2753 42.95 -4.2PGT Inc PGTI ... ... 24 19.60 11.15 345 18.50 +9.8PHH Corp PHH ... ... ...dd 15.00 8.01 268 10.67 +3.6tPIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.85 2 49.85 -.9Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 495 51.55 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 6 65.39 -5.5PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 2 56.81 -2.4PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 10 99.54 -.8tPimcoTR BOND 6.13e 6.0 ...q 107.65 102.31 137 102.26 -3.5Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 272 99.89 -.6tPimIGBd CORP 3.12a 3.1 ...q 106.25 100.01 47 99.76 -5.6PimShMat MINT .82e .8 ...q 101.87 101.39 825 101.48 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 16 52.60 -2.0PimSTMun SMMU .47e .9 ...q 50.80 49.50 8 49.51 -.7Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 9 108.87 -10.3PJT Part n PJT .20 .4 ...dd 55.99 35.47 178 54.03 +18.5PLDT Inc PHI 1.60e 6.0 ... 38.54 25.52 96 26.54 -11.8PNC pfP PNCpP 1.65 6.1 ... 30.06 26.65 69 26.92 -4.9PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 41 25.28 -.3PNC PNC 3.00 2.0 14 163.59 116.63 2036 150.79 +4.5PNC wt PNC/WS ... ... ... 89.25 49.95 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 657 38.15 -5.7POSCO PKX ... ... ... 93.12 58.50 84 85.25 +9.1PPDAI n PPDF ... ... ...dd 13.68 6.39 1226 7.98 +12.2PPG s PPG 1.80 1.7 17 122.07 100.36 1785 103.03 -11.8PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 29 25.04 -2.1PPL Corp PPL 1.64f 6.0 12 40.20 27.08 13153 27.23 -12.0PQ GrpH n PQG ... ... 29 17.65 12.88 106 14.08 -14.4PS BusPk PSB 3.40 2.9 30 137.60 107.91 120 117.27 -6.3PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 6 24.75 -2.0PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 4 24.37 -3.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, May 16, 2018

PAGE 61

tPS BusP pfY PSBpY ... ... ... 24.78 22.16 26 22.15 -10.0tPS BusP pfX PSBpX 1.31 5.8 ... 25.50 22.74 27 22.69 -10.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 20 22.65 -10.3PVH Corp PVH .15 .1 20 163.78 100.37 603 154.61 +12.7PcrTrnd750 PTLC ... ... ...q 30.73 25.55 248 29.15 +1.8PcrTrnd450 PTMC ... ... ...q 32.86 27.62 66 31.72 +2.0PcrTrnd100 PTNQ ... ... ...q 33.90 26.38 31 32.56 +7.6PacrCash n GCOW ... ... ... 34.59 29.33 14 31.12 -1.1PacrTrendp PTEU ... ... ... 33.39 28.11 57 29.76 -3.1Pacr Wlth n PWS ... ... ... 27.67 23.99 8 26.05 +3.3Pac Cash n CALF ... ... ... 27.62 22.60 27.61 +5.8PacDvCsh n ICOW ... ... ... 31.03 25.13 26 29.39 +.2PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.3 6 2.75 1.36 89 2.32 +19.6PacDrill rs PACD ... ... ...dd 2.16 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 4 24.91 -11.7PacGE pfB PCGpB 1.37 6.1 ... 33.00 22.05 1 22.50 -12.9PacGE pfC PCGpC 1.25 6.1 ... 29.01 20.60 1 20.60 -16.2PacGE pfD PCGpD 1.25 6.1 ... 26.95 20.01 2 20.40 -15.5tPacGE pfE PCGpE 1.25 6.0 ... 29.48 20.41 1 20.75 -15.8tPacGE pfG PCGpG 1.20 6.2 ... 32.05 19.49 2 19.40 -21.0PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 19.76 -14.3PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.06 19.25 -14.6Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 18 131.13 99.23 687 114.93 -4.7Pagsegur n PAGS ... ... ... 39.97 30.32 1446 32.21 +1.6PalatinTch PTN ... ... ...dd 1.59 .34 3515 1.21 +40.9PaloAltNet PANW ... ... ...dd 207.94 115.01 973 202.24 +39.5PampaEng PAM ... ... ... 72.98 46.25 983 53.63 -20.3Pandora P ... ... ...dd 9.98 4.09 6905 7.25 +50.4PanhO&G PHX .16 .8 ...cc 25.30 17.65 17 21.05 +2.4ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 35 16.45 7.31 38 14.32 +53.2ParaGold n PZG ... ... 4 1.80 1.16 58 1.50 +15.4ParamtGp PGRE .40f 2.7 ... 16.79 13.70 2109 14.55 -8.2Paretem rs TEUM ... ... ...dd 3.59 .50 1736 2.37 +14.5ParkEl PKE .40 2.0 46 20.50 13.88 77 19.81 +16.2ParkHot n PK 2.20f 7.2 ... 30.84 23.91 1571 30.49 +6.1ParkNatl PRK 3.84f 3.4 18 116.75 92.42 33 113.03 +8.7ParkDrl PKD ... ... ...dd 1.60 .49 649 .59 -41.0ParkerHan PH 3.04f 1.7 22 212.80 152.01 835 176.66 -11.5ParsleyEn PE ... ... 53 33.43 21.12 3106 31.95 +8.5PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 2 25.20 -1.5PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 8 26.17 -2.5PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 110 27.78 -3.1PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 5 25.24 -3.9PartyCity n PRTY ... ... 14 17.00 9.50 779 15.35 +10.0PaycomSft PAYC ... ... 96 118.45 62.17 853 101.57 +26.4PeabodyE n BTU .60 1.5 ... 41.98 22.58 928 40.08 +1.8PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.5 ... 12.51 7.62 308 12.25 +24.7Pebblebrk PEB 1.52 4.0 21 39.74 30.15 934 37.71 +1.5Pebble pfC PEBpC 1.63 6.7 ... 26.05 23.93 7 24.29 -3.9Pebbleb pfD PEBpD 2.09 8.6 ... 26.43 24.11 8 24.32 -5.6Pedevco rs PED ... ... ... 1.15 .26 18 .33 +1.6Pembina g PBA 1.50 ... 26 36.99 29.28 639 34.63 -4.3PengthE g PGH .04 ... ...dd 1.23 .54 199 .83 +5.0Penney JCP ... ... 8 5.63 2.35 19073 2.91 -7.9PennaRE PEI .84 8.8 13 13.02 8.86 1040 9.58 -19.4PenRE pfB PEIpB 1.84 8.2 ... 25.77 20.21 3 22.36 -11.2PenRE pfC PEIpC 1.80 8.4 ... 26.98 19.44 7 21.45 -17.2PenRE pfD PEIpD 1.72 8.4 ... 25.83 19.01 6 20.56 -18.1PennyMFn PFSI ... ... 6 25.20 16.00 175 20.40 -8.7sPennyMac PMT 1.88 10.2 19 18.47 14.87 511 18.48 +15.0Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 13 25.60 +1.5PennyM pfB PMTpB ... ... ... 25.45 23.68 25 25.16 -.1Penske PAG 1.40f 2.9 11 54.83 38.33 350 47.58 -.6Pentair PNR .70 1.6 14 74.84 43.51 2249 45.00 -36.3Penumbra n PEN ... ... ...dd 155.50 77.75 261 149.85 +59.2PerfFood n PFGC ... ... 24 36.25 25.40 557 34.90 +5.4PerkElm PKI .28 .4 28 84.49 61.78 1062 73.83 +1.0PermRck n PRT ... ... ... 16.69 15.00 93 15.64 +.9Prmian PBT .56e 5.6 28 10.30 7.80 70 9.93 +12.0Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1408 75.55 -13.3PetChina PTR .70e .9 ... 82.33 60.69 108 77.95 +11.5PetroArg PZE .07e ... ... 14.80 9.34 55 11.16 -17.9PetrbrsA PBR/A ... ... ... 14.96 6.96 10736 14.60 +48.5sPetrobras PBR ... ... ... 16.88 7.61 25168 16.85 +63.8sPfenex PFNX ... ... ...dd 6.80 2.07 1117 8.00 +200.8Pzer PFE 1.36 3.8 14 39.43 31.67 18351 35.69 -1.5Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.7 ... 7.74 4.89 87 5.80 -.9PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.4 21 123.55 79.71 8018 79.93 -24.3PhilipsNV PHG .88e 2.1 ... 43.24 34.99 701 41.85 +10.7Phillips66 PSX 3.20f 2.7 27 119.16 75.85 1921 118.32 +17.0Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 327 50.49 -3.6PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 81 8.14 2.43 755 4.87 -25.0PhysRltTr DOC .92f 6.2 39 21.85 14.13 1829 14.82 -16.6PiedmOfc PDM .84 4.6 8 21.80 16.69 1090 18.25 -6.9Pier 1 PIR .28 12.9 11 5.92 2.15 1167 2.17 -47.6PimUS Eq n MFUS ... ... ... 29.49 25.01 5 27.95 +1.2Pim IntEq n MFDX ... ... ... 28.41 25.32 3 27.00 +1.0PimEmMkt MFEM ... ... ... 28.32 24.30 4 25.67 -1.9PimcoCA PCQ .92 5.8 ...q 17.89 14.43 64 15.87 -8.1PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 38 8.15 -19.8PimcCA3 PZC .72 7.2 ...q 12.97 9.55 39 10.01 -4.1PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 71 16.88 -1.9PimCpOp PTY 1.56a 8.8 ...q 18.29 15.86 261 17.77 +8.0PimDyCrd PCI 1.97 8.6 ...q 23.53 21.61 259 22.78 +1.5PimDyInco PDI 2.65a 8.7 ...q 31.61 28.60 131 30.62 +1.9PimcIncStr PFL 1.08 9.0 ...q 12.44 11.15 60 11.99 +2.7PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 162 10.50 +.7PimStPls PGP 2.20 16.1 ...q 19.85 12.37 200 13.67 -11.1PimcoHiI PHK 1.24 15.7 ...q 8.96 7.19 434 7.90 +5.9PimIncOpp PKO 2.28a 8.5 ...q 27.85 24.50 34 26.91 +3.9PimcoMuni PMF .98 7.5 ...q 14.23 12.29 64 13.02 +.2PimcoMu2 PML .78 6.1 ...q 13.56 11.80 143 12.88 -2.3PimcMu3 PMX .75 6.7 ...q 12.28 10.76 92 11.33 -2.2PimcoNY PNF .68 5.8 ...q 13.63 11.26 31 11.63 -9.0PimcoNY2 PNI .80 7.6 ...q 12.51 10.42 31 10.52 -12.3PimcNY3 PYN .63 7.3 ...q 10.27 8.55 14 8.62 -13.1PimcoStrIn RCS .96 10.2 ...q 10.65 8.62 92 9.39 +2.3PinnaclFds PF 1.30 2.1 13 66.67 52.25 698 63.23 +6.3PinWst PNW 2.78 3.6 18 92.42 73.81 597 77.24 -9.3tPionDvrsHi HNW 1.38 9.4 ...q 16.86 14.76 36 14.74 -6.4sPionEnSvc PES ... ... ...dd 5.35 1.60 660 5.35 +75.4PionFltRt PHD .72 6.3 ...q 12.22 11.27 61 11.40 -.6PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 109 9.47 -2.5PioMuAdv MAV .84 7.7 ...q 11.88 10.50 41 10.92 -4.0PioMunHi MHI .84 7.4 ...q 12.35 11.10 69 11.31 -4.6PioNtrl PXD .32f .2 ...cc 205.08 125.46 819 203.05 +17.5PiperJaf PJC 1.50f 2.0 13 99.80 52.75 131 76.85 -10.9PitnyBw PBI .75 8.3 6 16.13 8.30 1775 9.01 -19.4PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 22 24.29 -.4PivotSft n PVTL ... ... ... 19.62 15.11 1003 19.24 +22.3PlainsAAP PAA 1.95 8.0 32 28.42 18.38 1770 24.37 +18.1PlainsGP rs PAGP 1.70 ... 25 28.77 18.98 1000 24.69 +12.5PlanetFit n PLNT ... ... 95 41.67 20.60 771 40.10 +15.8Plantron PLT .60 .9 22 67.93 41.28 151 66.74 +32.5PlatfmSpc PAH ... ... 15 14.82 9.09 1941 11.02 +11.1tPlatGpM rs PLG ... ... 1 1.23 .14 2962 .13 -57.2PlayAGS n AGS ... ... ... 24.04 16.66 177 22.57 +22.0PlymInd n PLYM 1.50 8.4 ...dd 19.00 16.20 1 17.91 -3.1PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 1 24.35 -3.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 82.77 403 107.80 -13.1PolyMet g PLM ... ... ...dd 1.36 .57 408 .78 -9.5PolyOne POL .70f 1.6 20 47.48 34.15 236 42.64 -2.0PortGE POR 1.45f 3.6 19 50.11 39.02 423 40.56 -11.0PostHldg POST ... ... 46 88.93 70.66 616 76.01 -4.1PowrREIT PW ... ... ...dd 8.69 5.50 1 6.02 -2.2PwREIT pfA PWpA ... ... ... 26.55 25.02 25.50 -.4PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 76.85 -6.4PS SPXDn PHDG .41e 1.3 ... 34.48 24.96 3 28.17 +3.2PS GrMult PSMG ... ... ... 14.48 12.82 1 13.90 +.6PS BalMul PSMB ... ... ... 13.94 12.78 8 13.39 -.6PS ModCon PSMM ... ... ... 14.45 12.79 0 13.10 -.2PS Consrv PSMC ... ... ... 12.98 12.60 12.74 -.9PSCrudeDS DTO ... ... ...q 173.13 59.30 1 59.34 -33.1PwSBMetS BOS ... ... ...q 20.70 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 9.50 -9.8PSBMetDS BOM ... ... ...q 13.14 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 6.39 3.71 5 6.39 +25.5PSCrudeSh SZO ... ... ...q 100.57 57.13 57.13 -25.5sPwshDB DBC ... ... ...q 18.01 13.69 2065 18.02 +8.5PwShCurH DBV ... ... ...q 24.90 21.17 1 24.06 +1.5sPS Engy DBE ... ... ...q 16.92 10.78 50 16.93 +16.5PS PrcMet DBP ... ... ...q 40.26 35.71 3 37.74 -2.0PS Silver DBS ... ... ...q 27.91 23.50 1 24.77 -4.8PS Agri DBA ... ... ...q 20.37 18.18 547 18.75 -.1sPS Oil DBO ... ... ...q 12.52 7.40 529 12.50 +23.2PS Gold DGL ... ... ...q 43.28 38.49 4 40.71 -1.6PS BasMet DBB ... ... ...q 19.94 15.29 69 18.78 -3.2PS USDBull UUP ... ... ...q 25.29 23.09 1044 24.50 +2.0PS USDBear UDN ... ... ...q 23.27 21.32 35 22.01 -1.6PShPuLgGr PXLG .42e .8 ...q 50.50 38.93 6 48.89 +7.6PShPuLVal PXLV .76e 2.0 ...q 40.74 35.41 9 38.59 -.4PSAerDef PPA .50e .9 ...q 59.40 45.19 58 56.30 +4.5PwShBio PBE .57e 1.1 ...q 54.28 41.36 13 50.74 +7.6PS BldCns PKB .07e .2 ...q 36.44 28.22 35 30.20 -12.9PwSClnEn PBW .07e .3 ...q 26.85 4.07 7 26.55 +4.7sPS EnEx PXE .50e 1.9 ...q 25.81 17.35 14 25.82 +12.8PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 6 32.54 -3.9PwSLgCG PWB .21e .5 ...q 45.22 35.31 104 44.60 +7.5PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 67 36.35 -6.3PwShLeis PEJ .15e .3 ...q 46.77 39.50 7 45.44 +2.8PowShMkt PWC .97e 1.0 ...q 103.21 84.32 2 100.03 +5.0PwShMda PBS .27e .9 ...q 31.86 26.74 41 29.95 +6.5PwSMidGr PXMG .19e .4 ...q 48.71 35.66 16 47.85 +12.7PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 1 30.84 -1.5PwShNetw PXQ ... ... ...q 52.75 42.37 3 51.96 +12.3PS OilSv PXJ .28e 2.7 ...q 10.69 7.99 34 10.26 +7.5PwSPharm PJP 3.84e 4.2 ...q 71.42 57.93 24 64.12 -.1PS Retail PMR .34e .9 ...q 40.82 32.00 1 36.83 -1.0PwSSmGr PXSG .08e .2 ...q 35.61 27.86 7 35.15 +9.4PwSSmVal PXSV .60e 1.9 ...q 32.10 27.39 3 31.27 +1.5PwSSemi PSI .04e .1 ...q 58.15 41.22 40 53.63 +6.3PwShSoft PSJ .10e .1 ...q 75.90 54.75 9 73.82 +16.3PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.54 130 30.21 -.8PwSZMicro PZI .15e .7 ...q 20.00 17.23 20.00 +3.4PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.51 -5.6PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 63 12.25 -1.6PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 607 18.29 -3.1PSCleantch PZD .44e 1.0 ...q 45.28 38.08 37 44.00 +4.1PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 44.54 +2.6PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 1 48.34 +1.3PSRussl200 EQWL .80e 1.5 ...q 56.31 46.82 1 52.93 -.1PS US1K PRF 1.91e 1.7 ...q 120.82 102.03 148 113.20 -.3PS EmgInf PXR .50e 1.3 ...q 41.00 33.63 37.59 +1.3tPS US Ag n PBND ... ... ... 25.01 24.08 0 24.09 -3.7PS Dv exNA PBDM ... ... ... 27.90 25.06 25.92 -.4PS USA SC n PBSM ... ... ... 27.66 24.80 26.90 +1.2PS USA Pt n PBUS ... ... ... 28.95 25.70 0 27.14 +1.6PS SP500 n SPMV ... ... ... 28.51 25.24 27.30 -.8PS Rs1000 n USEQ ... ... ... 29.01 24.69 8 27.34 -.9PS SP SC n XSHQ ... ... ... 28.90 24.10 1 28.07 +4.0PS SP Val n SPVM ... ... ... 30.41 25.05 1 28.48 -1.5PS SP IntD IDHD ... ... ... 30.80 27.75 0 28.92 PS SC High XSHD ... ... ... 26.03 23.12 1 24.33 -3.3PS TrCol n CLTL ... ... ... 106.03 105.27 105.85 +.5PS LowVRot DWLV ... ... ... 33.00 27.33 7 32.13 +3.2PSBldABd BAB 1.31 4.4 ...q 30.98 29.34 68 29.42 -4.1PS LowVol XRLV .46 1.3 ...q 36.20 29.82 19 34.10 +.4PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 24 31.32 +.4PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 338 24.93 -2.8PS SCLowV XSLV .73e 1.6 ...q 48.33 42.32 122 46.26 PS MCLwV XMLV .64e 1.4 ...q 46.85 42.05 123 45.61 +.5PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 495 39.80 -6.2PS EMLwV EELV .60e 2.3 ...q 27.59 23.61 122 25.79 +1.8PS EMkMom EEMO ... ... ... 22.52 17.03 5 20.04 -2.3PSS&PMom SPMO ... ... ...q 38.04 28.86 7 36.82 +7.0PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.82 43 33.42 -.7PSS&PVal SPVU ... ... ...q 37.53 30.64 2 34.49 -.8PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.75 +2.1PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 48 23.68 -.7PS YuanDS DSUM .77 3.2 ...q 24.73 22.07 13 24.25 +4.8tPS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 52 24.60 -3.8PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3096 23.10 +.3PS SP LwV SPLV .85 1.8 ...q 49.36 43.88 1362 46.57 -2.5PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 263 43.89 +3.3PS IntlBd PICB .57 2.1 ...q 28.77 25.77 6 26.62 -3.5PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 102 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 16 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 61 25.71 -2.5PShNYMu PZT .86 3.6 ... 24.80 23.71 12 23.88 -3.2PShNatMu PZA .87 3.5 ... 25.90 24.84 236 25.02 -3.1PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 588 18.43 -2.7PwShPfd PGX .86 6.0 ...q 15.20 14.10 2231 14.40 -3.1PShEMSov PCY 1.50 5.5 ... 30.23 26.69 1387 27.06 -8.4PShGClnEn PBD .17e 1.3 ...q 13.78 11.53 12 12.93 -1.6PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 111 22.64 +1.4PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 6 34.93 +1.5PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 35 46.12 +1.6PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 3 24.09 -.3PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 1 58.76 -.3PSIndia PIN .12e .5 ...q 27.95 22.54 102 24.58 -6.9PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 96 21.66 +1.0Praxair PX 3.30 2.1 36 166.95 127.36 1337 158.58 +2.5PrecDrill PDS .28 ... ...dd 4.00 2.26 1491 3.88 +28.5PfdAptCm APTS 1.02f 7.3 ...dd 22.71 13.60 527 13.91 -31.3Prestige rs PBH ... ... 3 269.50 27.84 1902 34.59 -22.1Pretium g PVG ... ... ... 12.44 6.17 1713 7.00 -38.7Primerica PRI 1.00 1.1 12 108.05 70.00 223 94.80 -6.6PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.28 -2.4PrinActGl GDVD ... ... ... 29.52 25.15 0 28.08 +.3Prin Cont n PVAL ... ... ... 26.97 25.45 25.51 +.1Prn MegC n USMC ... ... ... 28.10 24.58 5 25.81 -1.7PrinSpec n PREF ... ... ... 101.70 95.90 9 96.12 -4.2PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 17 16.94 -1.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.1 23 63.45 39.90 395 40.40 -29.3ProLogis PLD 1.92 3.0 24 67.53 55.17 3709 64.22 -.4ProPetr n PUMP ... ... ... 22.88 10.84 2337 19.18 -4.9ProShtDow DOG ... ... ...q 17.87 13.89 2079 14.76 -1.2ProShtMC MYY ... ... ...q 12.71 10.71 10 10.98 -2.0PrUltDow s DDM .79e .6 ...q 152.41 93.60 360 129.78 -1.8ProUltMC MVV .11e .1 ...q 136.15 96.87 7 125.34 +1.9PrUltQQQ s QLD ... ... ...q 91.48 56.21 2310 82.96 +13.1ProUltSP s SSO .40e .4 ...q 125.72 86.72 2916 110.84 +1.3PrUShCnG SZK ... ... ...q 17.35 12.80 4 16.74 +23.0ProShtHY SJB ... ... ...q 23.91 22.91 31 23.25 +.6ProUShBM SMN ... ... ...q 18.74 11.73 3 12.96 -1.8Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 6 71.27 -14.7tPro7-10yrT UST .42e .8 ...q 60.83 52.55 6 52.10 -9.3ProSShOG DDG ... ... ...q 27.58 20.95 0 21.10 -8.2ProSShFn SEF ... ... ...q 13.70 10.90 8 11.38 -1.6ProLCCre s CSM .67e 1.0 ...q 71.46 59.01 27 67.47 +1.1ProUltTl s LTL ... ... ...q 56.39 35.57 0 36.17 -16.2ProHdgRep HDG ... ... ...q 46.26 43.93 4 45.48 +.3ProUltEM EET ... ... ...q 114.48 68.94 7 88.73 -5.6ProRaLS RALS .62e 1.7 ...q 38.35 36.43 1 36.73 -2.4sProUSL7-10T PST ... ... ...q 23.49 20.50 204 23.68 +9.9ProShtEafe EFZ ... ... ...q 28.00 23.78 3 25.04 -1.7ProShtEM EUM ... ... ...q 21.20 16.23 576 17.93 -.1ProUltEafe EFO ... ... ...q 150.78 111.23 0 133.88 +.9ProUEurop UPV ... ... ...q 66.95 48.62 59.84 +2.1ProShtBM SBM ... ... ...q 21.23 16.90 17.76 +.5ProUltSEM EEV ... ... ...q 11.76 6.82 48 8.18 -2.3ProUltRE s URE ... ... ...q 68.58 50.79 24 57.74 -12.5ProUltFin s UYG .51e .4 ...q 143.58 93.80 23 128.05 +.1ProShtRE REK ... ... ...q 17.94 15.62 6 16.70 +5.6ProShtChi50 YXI ... ... ...q 23.50 16.42 1 18.15 -5.7ProUltSem s USD ... ... ...q 162.32 77.16 12 139.88 +14.2ProUltUt s UPW ... ... ...q 54.09 37.86 0 42.91 -8.8PrUltTech s ROM ... ... ...q 111.39 63.94 32 103.16 +17.5ProUltJpn EZJ ... ... ...q 151.38 101.17 0 131.32 +.7ProUltO&G DIG .46e 1.0 ...q 46.10 28.35 61 44.72 +12.9ProUltInd s UXI ... ... ...q 83.64 54.98 1 69.68 -4.6PrUltHCr s RXL .63e .7 ...q 107.49 70.98 3 87.23 -1.1ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 85.29 +4.7PrUCnsGd s UGE ... ... ...q 52.04 37.81 4 38.25 -22.0ProUBasM UYM .15e .2 ...q 82.75 53.74 5 70.45 -4.9PrUlPR2K s URTY ... ... ...q 95.99 56.50 98 90.10 +9.4PUltM400 s UMDD .03e ... ...q 134.39 80.45 3 116.36 -.4ProUltSC s SAA ... ... ...q 109.75 75.95 0 109.75 +9.0ProUPD30 s UDOW ... ... ...q 116.82 56.19 1160 89.86 -4.7ProUlR2K s UWM ... ... ...q 78.13 54.70 77 75.76 +7.2ProSht20Tr TBF ... ... ...q 23.78 21.58 454 23.57 +7.8PUltSP500 s UPRO .21e .1 ...q 172.45 99.15 1997 140.00 -.1ProUChin50 XPP ... ... ...q 113.86 59.43 7 86.67 +3.3PrUSSilv s ZSL ... ... ...q 40.09 27.80 21 33.81 +7.7PUVixST rs UVXY ... ... ...q 48.88 8.52 36487 12.65 +23.9ProVixST rs VIXY ... ... ...q 47.40 21.24 1971 30.67 +32.5PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 60.98 14.90 184 60.40 +62.2PrUCrude rs UCO ... ... ...q 33.29 12.36 3705 33.09 +41.2PrUltYen rs YCL ... ... ...q 65.77 56.16 1 58.65 +2.1PrSUltNG rs BOIL ... ... ...q 63.95 25.20 26.50 PVixMTFut VIXM ... ... ...q 30.12 19.88 23 22.96 +8.6PrUltSilv AGQ ... ... ...q 39.51 28.47 208 30.56 -9.7PrUltShN s KOLD ... ... ...q 52.12 26.59 17 41.42 +4.5ProUShGld GLL ... ... ...q 80.66 63.08 14 70.53 +2.1PrSUShAus CROC ... ... ...q 51.74 42.20 2 49.61 +8.5PrUltShYen YCS ... ... ...q 76.95 64.93 15 72.59 -3.2ProSUltGold UGL ... ... ...q 44.38 35.62 55 39.22 -3.6ProShtVx s SVXY ... ... ...q 139.47 9.53 13936 12.99 -89.9PrUShCrd s SCO ... ... ...q 52.16 15.99 1574 16.07 -34.6ProShtEuro EUFX ... ... ...q 42.85 38.37 1 40.81 +2.1ProUltEuro ULE ... ... ...q 18.97 15.34 10 16.65 -4.6ProUShEuro EUO ... ... ...q 24.37 19.46 173 22.04 +4.0ProctGam PG 2.87f 3.9 19 94.67 70.73 11499 72.95 -20.6ProgsvCp PGR .69e 1.1 22 62.99 41.26 3974 61.91 +9.9ProsHldg PRO ... ... ...dd 34.91 21.36 207 33.39 +26.2ProShtQQQ PSQ ... ... ...q 40.94 31.45 1141 32.53 -8.6ProShSP rs SH ... ... ...q 34.06 28.14 4062 29.46 -2.4PrUShSP rs SDS ... ... ...q 52.48 35.66 6383 38.59 -6.0PrUShDow DXD ... ... ...q 12.48 7.52 2196 8.34 -4.0PUShtMdC MZZ ... ... ...q 24.14 16.91 2 17.75 -5.3PUShtQQQ QID ... ... ...q 17.87 10.37 8787 10.97 -18.1PrShRs2K rs SRTY ... ... ...q 50.00 26.10 269 26.79 -17.2PrUShD3 rs SDOW ... ... ...q 33.70 15.67 3896 17.99 -7.7PUltShtF rs FINZ ... ... ...q 15.50 6.47 2 7.32 -9.7PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 6 14.51 +3.7ProUShL20 TBT ... ... ...q 39.86 32.99 4818 38.92 +15.2PrShR2K rs RWM ... ... ...q 48.51 39.82 177 40.17 -5.0PrUShHC rs RXD ... ... ...q 36.46 24.68 3 28.96 -3.7PrUShCnS rs SCC ... ... ...q 30.80 20.44 21.75 -10.1PrUShRE rs SRS ... ... ...q 37.33 28.35 28 32.20 +10.2PUShtR2K TWM ... ... ...q 23.16 15.29 1162 15.55 -10.9PrUShtSC SDD ... ... ...q 21.14 13.80 13.80 -11.6PUShChi50 FXP ... ... ...q 25.79 12.37 47 14.78 -13.6PS DecRt n EMTY ... ... ... 38.59 31.27 8 34.11 +1.8PUShtIndl SIJ ... ... ...q 22.83 14.55 4 16.54 -1.8PS OnlSt n CLIX ... ... ... 50.04 37.63 11 46.67 +18.8PrShtSmC SBB ... ... ...q 39.75 32.28 3 32.36 -5.7PUPShtMC SMDD ... ... ...q 15.02 8.80 1 9.29 -7.4PrSh K1 n OILK ... ... ... 25.89 16.51 17 25.85 +19.4PUShtEur EPV ... ... ...q 37.85 26.83 1 29.42 -5.1PUShtSPX SPXU ... ... ...q 16.49 9.19 10350 10.17 -10.6PrUOGEx rs UOP ... ... ...q 24.77 16.57 18.82 PUShtJpn EWV ... ... ...q 35.15 22.75 1 24.89 -5.9ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.89 359 62.30 -2.7PUltShEafe EFU ... ... ...q 27.50 19.90 21.44 -5.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 7 37.36 -11.2PrUltBra rs UBR ... ... ...q 107.88 51.76 6 73.77 -5.5PrSht20yTr TTT ... ... ...q 31.13 25.95 142 29.97 +12.7ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 3 41.45 -3.3PUltShOG DUG ... ... ...q 53.46 30.14 43 30.36 -18.0PS MngdF FUT ... ... ... 41.47 39.00 39.75 -1.3PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 1 36.50 +1.9ProEurDiv EUDV .15p ... ...q 44.13 39.62 1 42.34 +1.4PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 31 67.58 +.5ProSPxTch SPXT .23p ... ...q 55.03 47.55 52.16 -.2ProSPxHC SPXV .24p ... ...q 59.27 50.12 57.30 +5.3ProMerger MRGR .12e .3 ...q 36.45 34.73 35.23 -2.9ProSPxFin SPXN .23p ... ...q 56.41 49.37 54.48 +.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 4 56.40 -.1PrUltPFn FINU .29e .3 ...q 134.30 60.50 18 101.70 -3.5PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 88 75.99 -1.4ProSht7-10y TBX ... ... ...q 29.70 27.55 30 29.64 +4.7ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.33 16.08 PrUShBrz s BZQ ... ... ...q 15.40 6.41 156 8.62 -5.9PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 21 53.45 -2.0ProSR2KDv SMDV .47e ... ...q 58.30 51.18 20 54.74 -.8PSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.29 0 74.48 -3.2ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.63 -1.4PrUShtUtl SDP ... ... ...q 31.15 22.19 3 27.24 +8.0PrUltShtTc REW ... ... ...q 23.63 12.49 10 13.00 -21.0PrUShtFn SKF ... ... ...q 29.44 18.61 25 19.87 -4.9Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 209 7.93 -23.6ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.67 -.9Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 1 29.22 +5.4ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 0 58.03 -1.0ProCdNASh WYDE ... ... ...q 33.66 32.10 32.54 +.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 3 25.53 -1.4ProspBcsh PB 1.44 1.9 19 79.20 55.84 468 74.62 +6.5Protalix PLX ... ... ...dd .99 .39 355 .44 -33.6ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 61 128.22 62.60 198 116.90 +13.5Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 153 26.82 -.6ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 95.83 2991 100.54 -12.6Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 13 25.31 +.2PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 170 25.17 -.5tPruSDHiY GHY 1.32 9.6 ...q 15.26 13.75 170 13.71 -4.9PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 2 26.01 -.7PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 3 26.11 +.1Prud UK PUK 1.49e 2.9 ... 55.36 44.67 175 51.98 +2.4tPruShHiY ISD 1.32 9.4 ...q 15.66 14.01 121 14.03 -5.0PSEG PEG 1.80 3.6 17 53.28 41.67 2606 50.24 -2.4PubStrg PSA 6.80 3.3 22 219.93 180.48 957 205.91 -1.5 PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 34 24.91 -.9PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 13 24.54 -2.7PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 15 23.74 -5.0PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 15 23.81 -4.7PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 5 25.99 -2.3PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.38 19 25.61 -3.2PubSt pfG PSApG ... ... ... 25.63 22.49 25 23.73 -4.9PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 38 23.88 -4.6PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 19 23.47 -5.7PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 15 23.67 -5.4PubSt pfC PSApC ... ... ... 26.45 23.05 22 24.53 -3.7PubSt pfB PSApB ... ... ... 26.69 23.90 19 24.85 -3.3PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 23 25.40 -4.3PulteGrp PHM .36 1.2 17 35.21 22.52 7044 29.30 -11.9PureStrg n PSTG ... ... ...dd 23.85 9.91 5239 23.01 +45.1PutHiInSec PCF .37 4.0 ...q 9.31 8.60 21 9.22 +2.2PMMI PMM .44 6.2 ...q 7.72 6.89 70 7.02 -5.3PMIIT PIM .31 6.5 ...q 4.89 4.61 93 4.78 +.2PMOT PMO .71 6.2 ...q 12.85 11.44 102 11.59 -6.2PPrIT PPT .31 5.7 ...q 5.68 5.05 224 5.48 +2.8PzenaInv PZN .41e 4.5 20 13.15 8.25 45 9.04 -15.3Q2 Hldgs QTWO ... ... ...dd 58.60 31.95 337 56.10 +52.2sQEP Res QEP .08 .6 37 12.94 7.02 3820 12.99 +35.7QIAGEN QGEN ... ... 38 36.34 30.20 430 34.98 +13.1QTS RltTr QTS 1.64 4.7 32 61.55 31.58 388 34.94 -35.5QuadGrph QUAD 1.20 6.2 9 31.29 17.73 441 19.28 -14.7QuakerCh KWR 1.48f 1.0 30 165.93 129.98 41 150.19 -.4QuaCare QCP ... ... ... 22.91 12.25 499 20.98 +51.9QuanexBld NX .16 .9 22 24.60 16.50 161 17.00 -27.4QuantaSvc PWR ... ... 24 40.11 30.23 999 36.50 -6.7QntmDSS rs QTM ... ... 47 8.75 3.32 154 3.72 -33.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 118 26.65 +2.1QnForSm n FFSG ... ... ... 27.15 24.51 6 25.98 +.7QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.28 -1.2Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 40 28.23 +3.2InspCpBd n IBD ... ... ... 27.94 24.07 3 24.24 -3.9QuaInsp n ISMD ... ... ... 28.21 23.78 70 27.69 +4.7QuaInsLg n BLES ... ... ... 30.44 25.93 67 28.47 +.1tFormInco n FFTI ... ... ... 27.57 24.06 29 23.92 -4.1FrmHdGr n FFHG ... ... ... 29.49 24.03 11 27.94 +1.5QuanReal n QXRR ... ... ... 26.19 23.44 0 25.32 +.2QuanDyn n XUSA ... ... ... 28.95 25.12 28.49 +2.0QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.25 +.9QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.21 -1.9QuanGrw n QXGG ... ... ... 29.10 25.62 1 27.81 +.1Qudian n QD ... ... ... 34.91 9.55 1426 11.68 -6.9QstDiag DGX 2.00f 2.0 20 112.97 90.10 475 102.13 +3.7QuintEn n QES ... ... ... 10.00 7.10 29 8.76 -2.7QuormHl n QHC ... ... ... 10.00 2.91 438 4.98 -20.2QuotientTc QUOT ... ... ...dd 17.85 10.35 238 13.45 +14.5Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 32 22.48 -4.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 10 25.19 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 32 23.13 -2.7Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 27 23.88 +.5Qwest53 CTY 1.53 7.4 ... 25.57 18.66 49 20.69 -6.0Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 33 21.70 -4.2Qwest 56 CTAA ... ... ... 27.77 21.51 22 24.79 +.3Qwest57 n CTDD ... ... ... 25.97 20.51 53 21.97 -4.0Qwest56 n CTBB ... ... ... 25.60 19.86 49 21.81 -3.1R -RAIT pfA RASpA 1.94 21.9 ... 21.76 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.77 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 25.39 6.35 9.70 -26.7RAIT Fin RAS .20m 128.2 ... 2.44 .16 .16 -58.4RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.22 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 87 21.26 -7.8RELX plc s RELX .54e 2.5 ... 24.03 20.31 484 21.58 -8.9RH RH ... ... 62 109.53 41.52 486 100.28 +16.3RLI Corp RLI .88f 1.3 27 67.55 50.34 208 65.98 +8.8RLJ LodgT RLJ 1.32 6.2 12 23.96 18.68 1742 21.39 -2.6RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 16 25.30 -6.3RPC RES .40 2.1 25 27.07 16.70 1272 19.26 -24.6RPM RPM 1.28 2.6 17 56.69 46.36 800 49.84 -4.9RSP Perm RSPP ... ... 83 51.51 28.76 1395 47.35 +16.4RYB Edu n RYB ... ... ... 31.80 15.50 160 17.25 +2.2RadianGrp RDN .01 .1 9 23.49 14.06 1040 15.88 -23.0RadiantLog RLGT ... ... ...cc 6.59 3.46 71 3.72 -19.1RadLog pfA RLGTpA 2.44 9.6 ... 27.50 25.36 4 25.40 -1.9sRafaelHl n RFL ... ... ... 8.50 3.05 107 8.36 +70.6RLauren RL 2.00 1.8 19 119.33 66.06 812 111.46 +7.5tRamcoG RPT .88 7.8 9 15.00 11.34 620 11.26 -23.6tRamcG pfD RPTpD 3.63 7.4 ... 58.62 49.42 8 48.87 -15.2RangeRs RRC .08 .5 16 25.96 11.93 5498 14.79 -13.3RngrEnS n RNGR ... ... ... 15.70 6.88 83 8.49 -8.0RJamesFn RJF .88f .9 20 99.26 71.35 1078 93.95 +5.5RayAdvM RYAM .28 1.5 25 22.96 12.52 811 19.03 -6.9RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 98.70 0 134.92 -6.3Rayonier RYN 1.00 2.7 40 39.14 27.60 1329 37.20 +17.6Raytheon RTN 3.47f 1.7 30 229.75 158.32 1280 209.40 +11.9RealityETF DIVY .46p ... ...q 28.89 25.25 11 26.76 +2.6RltDvcDiv LEAD ... ... ...q 34.32 27.90 6 32.19 +.8RealDivc n DFND ... ... ...q 28.60 24.70 4 26.95 -1.1RealDivG n GARD ... ... ...q 26.84 21.56 25.22 +.9Realogy RLGY .27p 1.1 16 35.18 23.52 2444 24.28 -8.4RltyInco O 2.53 4.9 29 60.05 47.25 2516 51.72 -9.3ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 119 28.15 -9.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 91 173.58 86.26 2947 163.56 +36.2RedLionH RLH ... ... ...dd 11.70 6.15 31 10.20 +3.6RedwdTr RWT 1.12 6.8 12 17.45 14.29 550 16.36 +10.4Reeds REED ... ... ... 3.35 1.30 105 2.65 +71.0RegalBel RBC 1.12f 1.4 16 87.50 67.84 451 79.30 +3.5RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.9 20 70.64 54.87 1320 56.40 -18.5RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 4 1.16 .16 140 .26 +54.7tRegHlt pfA RHEpA 2.72 50.4 ... 22.90 5.72 4 5.40 -32.5RegnlMgt RM ... ... 15 36.44 19.49 42 35.11 +33.4RegionsFn RF .36 1.9 18 20.21 13.03 13354 19.39 +12.2Regions pfA RFpA 1.59 6.2 ... 26.20 25.23 13 25.59 +1.0Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 30 27.19 -4.4Regis Cp RGS ... ... ...cc 17.46 9.09 188 16.15 +5.1ReinsGrp RGA 2.00f 1.3 13 165.12 122.37 214 150.53 -3.5ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 41 27.17 -1.3tReinsG56 n RZB 1.44 5.7 ... 29.86 25.52 94 25.40 -9.3RelStlAl RS 2.00 2.2 20 95.97 68.46 482 92.65 +8.0RELM RWC .08 2.3 18 4.80 3.40 6 3.55 -.1RemaxHld RMAX .80f 1.5 60 67.50 43.85 172 53.05 +9.4RenaisIPO IPO .02e .1 ...q 30.61 24.59 0 28.61 +1.4RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 0 23.85 -2.2RenaisRe RNR 1.32 1.0 ...dd 152.00 116.50 231 128.11 +2.0RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 18 24.54 -2.4RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 4 25.48 -.1ReneSola rs SOL ... ... ... 3.79 2.12 44 2.80 +5.3RennFund RCG ... ... ...q 2.20 1.11 7 1.54 +2.4Renren rs RENN ... ... ...dd 18.70 6.01 330 8.99 -13.5RepubSvc RSG 1.38 2.0 31 69.40 60.26 960 67.48 -.2ResMed RMD 1.40 1.4 49 104.78 68.41 534 101.18 +19.5ResolEn rs REN ... ... ... 44.44 23.64 500 34.29 +9.0ResoluteF RFP ... ... ...dd 12.15 4.10 283 10.20 -7.7ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.50 24.60 -1.6ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.57 3 25.82 +1.2ResCap rs RSO .20 2.0 ...dd 11.38 8.51 84 9.76 +4.2RestBrnds QSR 1.80 3.2 18 68.89 53.09 1842 56.31 -8.4RetailProp RPAI .66 5.9 11 13.78 10.84 1077 11.22 -16.5RetractTc RVP ... ... ...dd 1.48 .54 56 .87 +27.9RevGp n REVG .20 1.1 ... 33.15 16.79 445 17.66 -45.7Revlon REV ... ... ...dd 27.90 15.60 178 16.85 -22.7RexAmRes REX ... ... 17 102.00 70.48 15 73.99 -10.6RexahnPh rs RNN ... ... ...dd 4.37 1.42 462 2.09 +3.5RexfordIR REXR .64f 2.0 53 32.91 26.07 718 31.27 +7.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 2 23.57 -8.3RexfInR pfB REXRpB 1.47 6.3 ... 24.98 22.33 7 23.20 -6.5Rexnord RXN ... ... 23 31.44 22.43 1707 28.65 +10.1Rexnrd pfA RXNpA ... ... ... 66.44 52.57 134 60.75 +3.8RiceMidstr RMP 1.22f 6.9 13 25.50 16.87 1108 17.70 -17.6RingCentrl RNG ... ... ...dd 81.20 32.70 647 73.60 +52.1RingEngy REI ... ... ...dd 17.35 10.88 563 15.83 +13.9RioTinto RIO 2.27e 3.9 ... 59.25 37.66 1449 57.52 +8.7RitchieBr RBA .68 2.1 37 35.17 24.08 498 32.96 +10.1RiteAid RAD ... ... 2 4.21 1.38 7013 1.67 -15.2RivrnOpp n RIV 1.68 7.9 ... 21.63 19.10 30 21.35 +6.6Riv/Doubl n OPP ... ... ... 19.76 17.47 29 17.51 -4.7RoadrnTrn RRTS ... ... 3 9.75 1.98 371 2.12 -72.5RobtHalf RHI 1.12f 1.8 25 63.50 42.92 489 62.76 +13.0RockwlAut ROK 3.68f 2.1 26 210.72 155.81 719 178.18 -9.3RockColl COL 1.32 1.0 21 139.63 103.17 1458 135.20 -.3RogCm gs RCI 1.57 ... 13 54.95 43.11 249 48.09 -5.6Rogers ROG ... ... 33 184.00 104.25 122 117.19 -27.6Rollins s ROL .56 1.1 62 54.25 39.90 333 50.14 +7.8Roper ROP 1.65 .6 30 292.97 221.57 306 278.47 +7.5sRosettaStn RST ... ... ...dd 15.46 8.71 375 15.47 +24.1Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.4 29 17.33 9.02 3489 16.53 +5.6RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.02 -3.1RoyalBk g RY 3.76f ... ... 87.10 68.56 529 78.59 -3.7RBScotlnd RBS ... ... ... 8.74 6.24 612 8.00 +4.7RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.12 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.35 44 25.50 +.2RylCarb RCL 2.40 2.3 14 135.65 103.76 2047 106.62 -10.6sRoyDShllB RDS/B 3.76 5.0 ...cc 75.25 53.50 1517 75.52 +10.6sRoyDShllA RDS/A 3.76 5.2 ...cc 72.43 51.91 3426 72.65 +8.9RoyceGVal RGT .10e ... ... 11.73 9.31 19 10.95 +1.3RoyceMC RMT .63e 6.4 ...q 9.99 8.09 61 9.87 +4.6Royce RVT 1.20e 7.5 ...q 17.18 14.02 249 16.07 -.6RubiconPrj RUBI ... ... ...dd 5.79 1.48 221 2.14 +14.4Rudolph RTEC ... ... 21 32.60 21.10 148 31.95 +33.7Ryder R 2.08f 3.0 17 90.26 63.27 473 68.33 -18.8RyersonH RYI ... ... 41 12.90 7.65 218 11.60 +11.5RymanHP RHP 3.40f 4.2 17 83.20 57.78 193 80.78 +17.0S -S&P Glbl SPGI 2.00f 1.0 29 201.44 137.66 1069 198.39 +17.1SAP SE SAP 1.31e 1.2 ... 116.90 99.20 525 113.64 +1.1SCANA SCG 2.45 7.1 8 71.28 33.97 1197 34.68 -12.8SCE TrV n SCEpK ... ... ... 29.56 24.70 14 25.30 -4.3SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 19 23.13 -4.3SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 10 26.15 -3.3SCETr pfJ SCEpJ 1.34 5.3 ... 28.94 23.96 8 25.23 -2.2SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 29 22.49 -6.4SJW SJW 1.12a 1.9 21 69.29 47.13 160 59.40 -6.9tSK Tlcm SKM ... ... ... 28.97 22.92 789 22.97 -17.7SLGreen SLG 3.25 3.4 28 109.00 89.46 1351 96.48 -4.4SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 3 25.28 +.8SM Energy SM .10 .4 ...dd 28.20 12.29 2783 25.19 +14.1Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 208.32 4755 247.31 SpdrGold GLD ... ... ...q 129.52 114.80 10908 122.48 -.9SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 30 35.59 -.9SpdrNoANR NANR ... ... ...q 37.79 30.22 52 36.52 +3.0Spd InDiv n HDWX ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, May 16, 2018

PAGE 62

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 3 90.98 +1.3SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 3079 41.52 +2.0Spd MsciCh XINA ... ... ... 26.62 20.39 1 23.48 -1.8S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.45 22 104.84 +.2Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 0 55.48 +3.0Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 1 65.17 -.5SpdrJpnS QJPN .85e 1.0 ...q 83.54 70.88 81.09 +3.1SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.05 1 59.82 -2.2Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 56.49 1 63.93 -.1S&PChina GXC 1.31e 1.2 ...q 123.91 86.95 56 111.91 +4.4SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 0 75.73 +.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 2 63.35 -1.8SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 20 65.54 +.8SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 6 69.05 -2.5SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 3 79.36 +.6SpdEMkt s SPEM ... ... ...q 42.47 32.81 223 37.76 -1.0SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.33 80 33.64 +2.4SpdrGlbNR GNR .93e 1.8 ...q 52.85 40.56 94 52.55 +7.1Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.41 43.96 97 46.79 -4.3SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.81 35 50.25 -3.4SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 57 39.87 -3.3Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.26 159 39.33 +.8SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 3 49.94 -3.6SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 330 40.38 -.3SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 121 35.92 +1.2SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 504 32.13 +1.3SP Mid MDY 2.94e .8 ...q 363.70 307.28 758 351.41 +1.7S&P500ETF SPY 4.13e 1.5 ...q 286.63 238.82 86875 271.10 +1.6SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 20 27.24 +3.1SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.68 -2.8SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 26 38.40 +.3SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 627 47.25 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 13 40.24 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 67.60 4 76.18 +2.1tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.31 249 47.19 -3.0SpdrValEq SYV 4.21e 1.5 ...q 70.61 58.70 6 67.61 +2.1SpdrGroEq SYG 1.85e .8 ...q 86.17 68.96 1 81.14 +2.1SpdrBiot s XBI .44e .5 ...q 97.98 66.66 2491 92.28 +8.7Spdr Div SDY 3.80e 2.0 ...q 98.29 87.61 390 91.53 -3.1SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 4 85.34 -.2SpdrHome XHB .15e .4 ...q 47.20 37.17 3419 38.79 -12.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 4085 49.85 +5.3SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.89 4 60.52 +4.5SpdrS&PIn s KIE ... ... ...q 32.34 27.81 366 30.48 -.7Spd LgCap s SPLG ... ... ...q 33.54 28.02 309 31.82 +1.6SpdrLCpG s SPYG ... ... ...q 35.96 29.31 1096 34.74 +5.3SpdrLCapV s SPYV ... ... ...q 32.54 27.92 3183 29.94 -2.4Spd MidC s SPMD ... ... ...q 35.09 29.60 146 34.28 +2.8SpdrMCpG MDYG 2.19e .8 ...q 166.10 139.27 31 160.65 +3.3SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 31 102.90 +.1SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 14 92.26 +10.1SpdrSemi s XSD .16e .2 ...q 76.57 60.17 82 72.97 +4.5SpdrSCapG SLYG 8.53e .9 ...q 245.46 206.75 31 242.64 +6.7SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 70 130.24 +3.6SpdrRs3K s THRK ... ... ...q 35.46 29.71 300 33.82 +1.8SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 164 87.54 -6.6tSpdrShTTr SPTS .27 .9 ...q 31.78 29.47 140 29.46 -1.4SpFcStIn n XITK ... ... ... 94.85 68.30 6 92.24 +18.1SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.06 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.15 0 101.82 -.2SpdrScored CBND .99 3.2 ...q 32.92 30.81 1 30.81 -4.5SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 66 34.25 -3.1SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 1112 30.77 +.3SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 371 55.76 +.2SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 49 42.64 -3.2SpdrBarITB BWZ .01e ... ...q 33.49 30.78 31 31.79 -1.0SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.85 1017 52.87 +4.5tSpdrLTBd s SPLB ... ... ...q 28.77 26.10 50 26.07 -8.9tSpdrITBd SPIB .92 2.8 ...q 34.72 33.12 345 33.12 -3.2tSpdrBarMBB MBG .83 3.3 ...q 26.51 25.20 776 25.18 -3.2tSpdrEMBd EBND ... ... ...q 30.91 28.31 691 28.23 -4.9SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1447 27.34 -.8SpdrLehHY JNK 2.30 6.5 ...q 37.46 35.35 13795 35.64 -2.9SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 465 30.12 -1.0SP IntTip WIP .41e .3 ...q 60.27 54.71 66 55.41 -3.7SPLIntTB s BWX ... ... ...q 29.72 27.23 724 28.06 -1.3SpdrTrans s XTN .25e .4 ...q 69.36 51.31 71 63.54 -2.5SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 4 70.20 +2.8SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 2 67.20 +9.1SpdrHCEq s XHE 3.22e .1 ...q 75.00 56.90 41 74.24 +15.3SpdrSf&Sv s XSW .19e .2 ...q 81.54 61.12 16 79.69 +14.7SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.38 5 25.40 -4.4SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 68.10 82 87.17 +4.3tSpdAgBd n SPAB ... ... ... 28.84 27.71 303 27.66 -3.8tSpdrBarcTip IPE 1.04e 1.8 ...q 57.26 54.81 44 54.79 -2.6SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 1826 91.50 +.1tSpdLgTr s SPTL ... ... ...q 37.32 33.62 141 33.76 -7.7tSpdrLehIntTr ITE .74 1.3 ...q 60.59 58.20 42 58.01 -2.4SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 5207 63.94 +8.6Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 100.61 1 118.89 +3.6SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4380 46.20 +2.3SpdNuBMu s TFI ... ... ...q 49.42 47.52 725 47.65 -2.7SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 60 41.83 -3.8SpdrOGEx XOP .73e 1.7 ...q 42.07 28.96 14825 41.95 +12.8SpNuBST rs SHM ... ... ...q 48.95 47.51 821 47.67 -.5SpdrGendr SHE ... ... ... 75.63 65.51 5 71.00 +.2SpdrOGEq XES .49e 2.7 ...q 19.29 12.90 860 18.24 +6.5SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 71.99 -.8SpdrMetM XME .24e .6 ...q 39.62 27.86 2892 36.97 +1.6SpdrR1KMo ONEO ... ... ... 77.42 68.40 175 72.94 +.3SpdrR1KYF ONEY ... ... ... 75.25 65.47 69.55 -.7SpdSPXHiD SPYD ... ... ...q 38.74 34.60 142 36.16 -3.4SpdrFosFFr SPYX ... ... ...q 69.64 57.85 6 65.63 +1.3SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.95 2 89.48 -1.2SpdrUsaSt QUS .54e ... ...q 82.07 68.82 4 77.16 -.1Spd SP600 SLY 3.97e 1.0 ... 141.08 117.23 34 139.84 +5.1SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 63.34 +1.6SpdrSCap n SPSM ... ... ... 31.73 28.11 146 31.40 -.3Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 86 19.08 -1.1Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 8 91.12 -.2SPX Cp SPXC ... ... 15 33.97 23.41 228 33.45 +6.6SPX Flow n FLOW ... ... 42 54.92 31.10 199 44.23 -7.0SRC Eng SRCI ... ... 17 12.38 6.19 2266 12.02 +40.9STMicro STM .40 1.6 27 25.30 14.07 3729 24.27 +11.1tSABESP SBS .39e 5.1 ... 11.96 7.66 5808 7.58 -27.5SabnR SBR 2.29m 4.8 22 50.00 36.80 13 47.35 +6.2SachemC n SACH .42 11.4 ... 5.10 3.30 54 3.67 -6.9SafeBulk SB .04 1.3 ... 4.00 1.76 428 3.19 -1.2SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 1 22.68 -5.1SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 18 22.84 -2.9SafegdSci SFE ... ... ...dd 14.40 10.65 72 13.20 +17.9SafeInco n SAFE .60 3.3 ... 20.00 15.57 54 18.10 +2.8SagaComm SGA 1.20 3.2 4 51.70 36.10 5 37.75 -6.7SailptTch n SAIL ... ... ... 26.92 12.82 646 22.75 +56.9StJoe JOE ... ... 55 20.00 16.75 397 18.05 Salesforce CRM ... ... ...cc 131.00 83.55 2881 128.13 +25.3SalMidMLP SMM 1.30 12.6 ...q 13.05 8.53 84 10.29 -6.6SallyBty SBH ... ... 10 21.36 14.05 2127 15.47 -17.5SJuanB SJT .77e 11.0 15 10.54 6.04 191 6.98 -15.3SanchezEn SN ... ... ...dd 7.65 2.78 6047 3.87 -27.1SanchzM rs SNMP 1.80 14.7 ...dd 15.10 9.35 42 12.30 +10.8SandRidge SD ... ... ... 21.90 13.02 233 14.66 -30.4SandRMiss SDT .22e 22.6 1 1.55 .73 62 .99 +19.9SandRMs2 SDR .21e 19.7 1 1.51 .74 73 1.09 +28.1SandRdgP PER .50e 21.4 5 3.10 1.80 135 2.35 +14.6SandstG g SAND ... ... ... 5.64 3.26 1196 4.51 -9.6Sano SNY 1.58e 4.1 ... 50.65 37.43 669 38.15 -11.3sSantCUSA SC .23e ... 6 19.63 11.12 2931 19.78 +6.2SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2Santand pfC SOVpC 1.83 7.1 ... 26.89 25.10 1 25.77 +.4SaratogaI SAR 2.00f 9.0 8 22.90 19.62 26 22.33 -.2SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 104 25.67 -.5Sasol SSL 1.41e 3.7 ... 38.75 26.92 164 37.63 +10.0tSaulCntr BFS 2.08 4.4 16 65.43 47.00 46 47.50 -23.1SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 9 24.52 -3.1MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.8 45 80.35 61.02 3565 71.60 +6.2SchndrNt n SNDR .24 .9 ... 30.00 18.35 633 27.54 -3.6SchwUSMkt SCHB .96e 1.5 ...q 69.07 57.65 620 65.73 +1.9SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.00 808 64.85 +1.7SchwLCGr SCHG .63e .8 ...q 76.83 62.40 421 74.48 +5.3SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.42 797 53.79 -1.6SchwMCap SCHM .59e 1.1 ...q 56.22 47.16 295 54.09 +1.5SchUSSmC SCHA .76e 1.1 ...q 73.45 61.62 578 72.24 +3.6SchwEMkt SCHE .49e 1.8 ...q 31.08 24.47 1236 27.66 -1.0Sch 1000 n SCHK ... ... ... 28.14 24.88 74 26.73 +1.8SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 200 30.36 +2.3SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.30 126 36.38 +1.2SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 261 30.99 +1.9SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 196 38.86 +2.5SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.54 278 37.51 +.1SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 15 37.42 +.4SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 858 49.10 -4.0SchwIntEq SCHF .71e 2.1 ...q 36.35 31.35 1528 34.47 +1.2tSchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.27 511 50.21 -3.5SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 584 38.90 -6.5tSchIntUSTr SCHR .86 1.7 ...q 54.67 51.82 89 51.65 -3.1tSchSTUSTr SCHO .35 .7 ...q 50.57 49.58 215 49.58 -.9SchUSTips SCHP ... ... ...q 56.10 54.06 182 54.20 -2.2SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 138 37.25 +1.7Schwab SCHW .40 .7 33 59.94 37.63 6439 58.82 +14.5Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 26 26.17 -2.6Schwb pfD SCHWpD ... ... ... 27.90 25.49 38 26.11 -3.3SchwitMau SWM 1.72 4.0 15 48.06 36.26 163 43.16 -4.9SciApplic SAIC 1.24 1.4 25 90.84 60.21 205 89.00 +16.2ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 6 25.51 +.3ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 292 7.75 +4.7ScorpioTk STNG .04 1.4 ... 4.23 1.85 2230 2.81 -7.9ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.93 +.3ScorpT19 n SBBC ... ... ... 26.51 24.62 14 25.32 -.4Scotts SMG 2.12 2.5 20 110.12 76.60 902 84.35 -21.2ScrippsEW SSP .05p ... 41 20.35 10.69 355 12.72 -18.6Sea Ltd n SE ... ... ... 15.73 10.06 611 10.64 -20.2SbdCp SEB 6.00 .2 14 4690.00 3725.50 0 3957.04 -10.3SeabGld g SA ... ... ... 13.70 9.50 322 10.70 -5.3SeacorHld CKH ... ... ...dd 59.00 31.90 212 52.06 +12.6SeacrMar SMHI ... ... ... 25.00 11.66 99 22.24 +90.1SeadrillLtd SDRL ... ... 1 .68 .15 11624 .36 +57.6Seadrill SDLP .40 11.4 ... 4.20 2.60 385 3.52 -3.8SealAir SEE .64 1.5 22 49.94 40.76 1757 43.44 -11.9 Seaspan SSW .50 5.5 14 9.30 5.02 1033 9.04 +33.9Seaspn pfE SSWpE 2.06 8.0 ... 25.68 21.39 79 25.60 +3.1Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.96 7 25.50 -.2Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 26 24.91 +1.1Seaspn pfH SSWpH ... ... ... 24.96 20.14 40 24.23 +2.5Seaspn pfG SSWpG ... ... ... 25.20 21.98 41 24.95 +2.7Seaspan n SSWA ... ... ... 24.58 23.15 15 23.95 -1.5SeaWorld SEAS ... ... ...dd 18.63 10.42 1581 16.20 +19.4SelEngS n WTTR ... ... ... 21.96 11.22 667 17.64 -3.3SelMedHld SEM ... ... 13 19.78 13.30 488 18.25 +3.4SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 18 24.85 -1.3SemGroup SEMG 1.89 7.5 ...dd 33.90 20.20 904 25.30 -16.2SemiMfg SMI ... ... 20 9.14 4.49 196 6.70 -21.7SempraEn SRE 3.58f 3.4 19 122.98 100.63 2569 105.24 -1.6Sempra pfA SREpA ... ... ... 104.97 96.15 118 98.65 -.5SendGrid n SEND ... ... ...cc 32.03 17.50 546 26.00 +8.5SensataT ST ... ... 18 57.40 40.01 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 185 68.26 -6.7SequansC SQNS ... ... ...dd 4.75 1.44 136 1.72 -9.9Seritage n SRG 1.00 2.7 ... 50.00 34.07 346 37.40 -7.6Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 10 23.76 -2.4ServiceCp SCI .68 1.8 24 40.28 31.52 757 37.14 -.5sServiceMst SERV ... ... 34 57.25 36.65 659 58.10 +13.3ServcNow NOW ... ... ...dd 182.59 99.01 1749 173.42 +33.0Servotr SVT .30e 3.3 ...cc 12.80 8.50 18 9.10 -18.3ShakeShk n SHAK ... ... 88 59.50 30.12 927 57.83 +33.9ShawCm g SJR 1.18 ... ... 23.44 18.50 485 20.48 -10.3ShellMidst SHLX 1.39f 5.9 21 31.69 19.42 1752 23.63 -20.8Sherwin SHW 3.44f .9 29 435.15 326.68 690 379.65 -7.4ShinhanFn SHG ... ... ... 50.37 40.44 64 44.59 -3.9ShipFin SFL 1.40 9.7 12 15.98 12.30 616 14.45 -6.8Shopify n SHOP ... ... ...dd 154.82 81.55 1140 142.50 +41.1Shutterstk SSTK ... ... 37 52.78 29.85 149 45.16 +5.0tSibanyeG SBGL .14r 4.8 ... 6.50 2.85 6096 2.91 -40.1SiderurNac SID ... ... ... 3.55 1.76 3095 2.56 +4.5SierraMt n SMTS ... ... ... 3.00 2.13 59 2.75 +10.9Sifco SIF ... ... ...dd 8.00 5.00 2 5.60 -15.8SignetJwlrs SIG 1.24f 3.2 6 77.94 33.11 1134 38.17 -32.5Silvrbow n SBOW ... ... ... 34.76 19.89 12 28.73 -3.3SlvrcpMt n SVM .02 ... ... 3.43 2.12 284 2.82 +7.4SimonProp SPG 7.80 5.0 21 173.02 145.78 2298 154.65 -10.0Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 0 68.45 -4.3SimpsnM SSD .88f 1.5 31 62.08 39.82 213 60.30 +5.0SinopcShg SHI ... ... ... 68.29 50.67 30 67.63 +18.6Siteone n SITE ... ... 71 80.56 48.19 228 77.01 +.4SixFlags SIX 3.12 4.9 20 70.44 51.25 1108 63.32 -4.9Skechers s SKX ... ... 15 43.08 22.99 1990 29.46 -22.1Skyline SKY ... ... 30 29.10 5.07 63 28.08 +118.5Smart&Fnl SFS ... ... 19 13.95 4.45 253 4.85 -43.3Smartsh n SMAR ... ... ... 21.70 18.06 66 20.60 +5.6Smith&N SNN .61e 1.7 62 40.41 33.72 694 35.44 +1.2SmithAO s AOS .72 1.1 35 68.39 53.23 904 62.98 +2.8Smucker SJM 3.12 2.8 15 134.12 99.57 1175 110.99 -10.7SnapInc A n SNAP ... ... ... 21.94 10.51 29254 10.65 -27.1SnapOn SNA 3.28 2.2 15 185.47 140.83 457 149.54 -14.2SocCapH n IPOA ... ... ... 10.85 9.85 31 10.02 -.7SocCapH un IPOA/U ... ... ... 10.97 10.02 4 10.55 -.5SocQ&M SQM .99e 1.7 ... 64.20 32.38 2752 57.16 -3.7Sogou n SOGO ... ... ...cc 14.69 7.91 938 9.50 -17.9Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 733 16.44 -23.2Solitario XPL ... ... ...dd .88 .39 48 .42 -30.2SonicAut SAH .24 1.2 11 22.75 15.95 88 20.60 +11.7SonocoP SON 1.56 3.1 26 55.77 46.55 348 51.11 -3.8SonyCp SNE ... ... ... 53.91 35.38 908 47.51 +5.7Sothebys BID .40 .7 18 57.95 42.78 234 56.53 +9.6SourcC SOR 1.00 2.5 ...q 42.97 38.02 10 40.51 -.6SoJerInd s SJI 1.12 3.4 28 37.55 25.96 794 32.53 +4.2SthcrssEn SXE ... ... ...dd 4.44 1.44 345 1.70 +.6SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.29 -7.4SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.73 -8.4SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 1 22.29 -7.5SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 3 23.79 -6.4SouthnCo SO 2.40f 5.4 49 53.51 42.38 4829 44.21 -8.1SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 57 26.01 -3.6SouthCo ef SOJB ... ... ... 26.25 23.71 83 24.68 -4.0SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 32 24.25 -4.7SthnCopper SCCO .23e .4 44 58.09 33.63 855 51.78 +9.1SwstAirl LUV .50f 1.0 9 66.99 49.76 5241 51.70 -21.0SwtGas SWX 2.08 2.9 22 86.87 62.54 249 72.55 -9.9SwGA Fn SGB .44 2.0 16 24.00 18.50 0 21.54 -10.2SwstnEngy SWN ... ... 5 7.26 3.42 12775 4.49 -19.5SprkNtSE wi LOV ... ... ... 15.40 10.15 2 12.65 Sparton SPA ... ... 19 23.59 16.35 57 17.19 -25.5SpdFosFr n EFAX ... ... ... 77.82 67.00 2 73.21 +.5SpdDbShDu STOT ... ... ... 50.03 47.00 15 48.75 -1.3SpdEmFos EEMX ... ... ... 76.80 60.73 0 69.79 tSpdDbEMk EMTL ... ... ... 52.27 48.56 3 48.42 -3.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 3 15.15 +1.8SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.75 -.4SpectraEP SEP 3.01f 9.1 10 46.47 31.16 493 33.18 -16.1SpectrmB SPB 1.68 2.3 14 138.45 60.13 1671 74.00 -34.2SpeedM TRK .60 3.5 19 23.47 16.88 32 17.33 -8.2SpF LgCap n FMDG ... ... ... 33.20 26.89 0 29.65 +5.8SpinMedT n FFIU ... ... ... 25.15 24.20 3 24.34 -1.9Spire SR 2.25 3.2 20 82.85 60.09 236 70.45 -6.3SpiritAero SPR .48f .6 19 105.20 53.47 1086 84.02 -3.7SpiritAir SAVE ... ... 15 54.84 30.32 889 36.09 -19.5SpiritRltC SRC .72 8.7 13 8.81 7.15 4584 8.28 -3.5SpiritR pfA SRCpA 1.50 7.2 ... 26.40 20.25 14 20.85 -16.1Spotify n SPOT ... ... ...dd 171.23 135.51 2975 158.71 +6.5SpragueRs SRLP 2.61 11.3 16 30.75 22.85 32 23.15 -4.3Sprint S ... ... 3 9.02 4.81 14243 5.13 -12.9SprottSilv PSLV ... ... ...q 6.85 5.83 419 6.03 -4.9SprottGold PHYS ... ... ...q 11.15 9.83 643 10.51 -.8SprottPPP SPPP ... ... ... 9.91 7.44 28 8.68 -7.1SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.98 7646 54.65 +57.6STAG Indl STAG 1.39 5.4 35 28.95 22.42 726 25.60 -6.3STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 4 25.03 -.9STAG pfC STAGpC ... ... ... 27.74 24.76 3 25.50 -2.6StageStrs SSI .20 7.3 ...dd 3.18 1.45 116 2.75 +63.7SP Matls XLB .98e 1.7 ...q 64.17 52.35 7164 58.94 -2.6SP HlthC XLV 1.01e 1.2 ...q 91.79 74.80 8802 82.50 -.2SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 22687 49.33 -13.3SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 4558 104.48 +5.9SP Engy XLE 2.04e 2.6 ...q 78.39 61.80 10482 77.28 +6.9SPDR Fncl XLF .46e 1.6 ...q 30.33 23.10 54655 28.19 +1.0SP Inds XLI 1.12e 1.5 ...q 80.96 66.47 10180 74.33 -1.8SP Tech XLK .78e 1.1 ...q 71.34 54.25 14263 69.21 +8.2SpdrRESel XLRE ... ... ...q 34.02 29.17 2371 30.78 -6.6SP Util XLU 1.55e 3.1 ...q 57.23 47.37 11071 49.77 -5.5StdMotor SMP .84 1.9 25 54.73 40.56 50 43.08 -4.1Standex SXI .72 .8 20 110.00 85.85 35 95.65 -6.1StanBlkDk SWK 2.52 1.8 20 176.62 135.07 878 142.18 -16.2StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 20 25.29 +.3StanBlD un SWP ... ... ... 128.00 105.13 20 107.17 -12.7Stantec g STN .55f ... 17 29.25 22.80 9 25.60 -8.4StarGas SGU .47f 4.8 15 11.70 8.74 80 9.73 -9.5Starret SCX .40 5.8 22 9.75 5.80 1 6.90 -19.8Startek SRT ... ... 46 14.78 6.11 169 6.43 -35.5StarwdPT STWD 1.92 8.9 11 23.01 19.47 1349 21.50 +.7StateStr STT 1.68 1.7 17 114.27 80.38 1329 101.21 +3.7StateSt pfC STTpC ... ... ... 25.55 24.01 28 25.10 -.4StateSt pfD STTpD ... ... ... 28.96 26.10 34 26.27 -4.3StaStCp pfG STTpG ... ... ... 28.45 25.50 39 25.69 -5.3StateSt pfE STTpE ... ... ... 27.16 25.47 14 26.14 -1.2sStatoil ASA STO .92e 3.4 ... 27.34 16.18 1467 27.32 +27.5SteelPtrs SPLP .38p ... 8 20.70 16.65 0 17.00 -13.0SteelPr pfA SPLPpA ... ... ... 22.74 19.75 12 20.34 -3.9Steelcse SCS .51 3.7 16 18.15 12.50 318 13.90 -8.6StellusCap SCM 1.36 10.6 11 14.48 11.07 63 12.87 -2.1Stepan SCL .82 1.2 17 92.97 68.09 61 69.42 -12.1Steris plc STE 1.24 1.2 25 104.31 75.65 557 101.24 +15.7SterlingBc STL .28 1.1 15 26.50 21.00 2011 24.40 -.8SterlBc pfA STLpA ... ... ... 26.74 25.65 13 25.69 -2.4StewInfo STC 1.20 2.8 28 47.37 34.48 123 42.14 -.4StifelFin SF .48f .8 18 68.76 41.93 482 58.99 -1.0Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 16 26.20 -3.2Stif 47 ef SFB ... ... ... 26.20 23.25 26 23.97 -3.9StoneHEM EDF 2.16 14.9 ...q 17.31 13.50 126 14.49 -8.9StonHEmM EDI 1.81 12.8 ...q 16.79 13.37 106 14.15 -9.1StoneMor STON 1.32 21.9 ...dd 9.62 4.61 57 6.03 -8.1sStonerdg SRI ... ... 22 30.34 14.16 462 30.78 +34.6StoreCap STOR 1.24 4.9 21 26.58 20.08 1879 25.52 -2.0StratALL36 GJT .29 1.4 ... 21.00 19.20 1 20.50 +2.5Strat D35 GJP .74 3.3 ... 23.69 21.80 0 22.72 -1.0StratGS33 GJS .32 1.5 ... 21.52 19.12 20.90 +3.2StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 3 25.91 +.1StratPG34 GJR .27 1.2 ... 22.87 20.85 21.60 -1.9StratUSM GJH .64 6.5 ... 10.35 9.37 2 9.78 -2.7StratWMT GJO .22 .9 ... 22.90 21.72 0 22.90 +2.9Stryker SYK 1.88 1.1 29 172.99 136.82 1104 168.22 +8.6SturmRug RGR 1.28f 2.2 20 68.80 43.00 292 59.15 +5.9SubPpne SPH 2.40 10.5 33 27.05 21.85 311 22.96 -5.2SumitMitsu SMFG ... ... ... 9.67 7.15 2954 8.37 -3.7SummitHtl INN .72 5.0 13 19.39 12.77 860 14.44 -5.2SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 16 24.65 -3.3SumHP pfE INNpE ... ... ... 26.25 22.82 2 24.04 -6.3SumtMtls n SUM .29t ... 28 34.06 25.89 1429 29.63 -5.8SummitMP SMLP 2.30 15.0 ...cc 24.75 13.10 140 15.35 -25.1SunCmts SUI 2.84f 3.1 93 96.08 80.12 376 92.47 -.3SunLfFn g SLF 1.90f ... ... 44.50 32.22 489 42.95 +4.1SunCokeE SXC .99e ... 7 13.43 8.20 387 12.76 +6.4SunCokeEn SXCP 1.60m 10.4 9 21.95 15.05 164 15.45 -11.5Suncor g SU 1.44 ... ... 41.26 27.96 2471 40.85 +11.2SunlOnl n STG ... ... ... 14.08 6.80 69 10.40 -6.3SunLink SSY ... ... ...dd 2.08 1.27 2 1.35 -15.4SunocoLP SUN 3.30 12.2 79 33.11 24.76 359 27.00 -4.9SunstnHtl SHO .20 1.2 19 17.46 14.09 2337 16.19 -2.1SunstHt pfE SHOpE ... ... ... 27.22 24.65 3 25.13 -3.8SunstHt pfF SHOpF 1.61 6.6 ... 26.98 24.24 0 24.48 -5.3Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 1765 69.28 +7.3SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.1 ... 25.83 23.37 4 24.47 -.5SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 85 2.17 +47.6SupEnrgy SPN .32 2.8 ...dd 12.31 7.66 1980 11.60 +20.5SuperiorInd SUP .36 2.1 26 20.95 12.70 216 17.00 +14.5Supvalu rs SVU ... ... 8 29.12 13.60 527 16.30 -24.5SuthrlAs n SLD 1.52 9.9 ... 16.20 13.55 25 15.35 +1.3SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 4 25.26 -1.5SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 12 3.67 +9.7SwRCmETR RJN ... ... ... 3.72 1.87 0 3.25 +16.3SwRCmMTR RJZ ... ... ... 9.20 7.76 1 8.65 -3.1SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 52 6.25 +4.2SwERCmTR RJI ... ... ... 5.96 4.64 124 5.76 +6.7SwisHelv SWZ .64e .2 ...q 13.74 12.07 17 12.39 -2.9tSwitch n SWCH .03e ... ... 20.45 13.10 6089 13.16 -27.7Synchrony SYF .60 1.8 12 40.59 26.34 3676 34.21 -11.4Synnex SNX 1.40 1.3 14 141.94 93.87 175 109.60 -19.4Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 2 25.56 -2.2SynovusFn SNV 1.00f 1.9 19 54.38 40.21 874 53.93 +12.5SynthBiol SYN ... ... ...dd 1.05 .19 537 .26 -49.0Sysco SYY 1.44 2.3 25 64.77 48.85 2985 62.95 +3.7Systemax SYX .22 .7 29 34.91 15.40 44 30.46 -8.4 T -TAL Educ s TAL ... ... ...cc 42.06 18.64 2510 40.72 +37.1TC PpLn TCP 2.60m 10.1 8 59.32 23.27 235 25.72 -51.6TCF Fncl TCF .60 2.3 16 26.13 14.58 1401 25.83 +26.0TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 19 24.32 -5.5TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 54 5.41 -7.8TE Connect TEL 1.76f 1.9 27 108.23 74.71 1396 94.88 -.2THL Crd21 TCRX ... ... ... 25.94 25.07 0 25.48 +1.1THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 2 25.64 -1.1THLCSenL TSLF 1.32 7.5 ...q 18.53 16.30 14 17.62 +4.5TIM Part TSU .28e 1.5 ... 23.12 13.97 1227 19.05 -1.3TJX TJX 1.56f 1.8 21 87.24 66.44 2667 85.59 +11.9sTPG Pace n TPGE ... ... ... 10.60 9.67 2150 10.62 +9.0TPG Pac n TPGH ... ... ... 9.90 9.67 5 9.84 +1.1TPG RE n TRTX 1.68f 8.3 24 20.70 18.22 108 20.17 +5.9TPG SpLnd TSLX 1.56 8.2 9 21.74 17.00 216 19.13 -3.4TableauA DATA ... ... ...dd 97.09 57.25 545 92.49 +33.7TahoeRes TAHO .24 4.9 ... 9.68 3.76 2062 4.91 +2.5TailorBr TLRD .72 2.1 19 35.94 9.40 1413 34.43 +57.7Taiwan TWN ... ... ...q 22.25 18.95 7 20.73 -.7TaiwSemi TSM .73e 1.9 18 46.57 34.31 5589 39.30 -.9Takung n TKAT ... ... ... 7.01 1.88 2.27 -9.6TallgEGP n TEGP 1.95f 9.3 ...dd 28.94 17.14 221 21.03 -18.3TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 103 43.24 -5.7TalosEn rs TALO ... ... ...dd 40.16 16.76 286 32.79 +2.0StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 7.0 10 27.88 19.86 1838 20.04 -24.4TanzRy g TRX ... ... ... .68 .24 383 .58 +108.6Tapestry TPR 1.35 3.0 28 55.50 38.70 3856 45.24 +2.3TargaRes TRGP 3.64 7.5 ... 52.08 39.59 2113 48.71 +.6TargaR pfA NGLSpA 2.25 8.4 ... 28.07 25.82 3 26.80 +1.2Target TGT 2.48 3.4 14 78.70 48.56 5000 73.08 +12.0TaroPhrm TARO ... ... 11 128.46 93.01 71 111.96 +6.9Taseko TGB ... ... ... 2.46 1.05 356 1.17 -49.8TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.62 23.76 6850 22.69 -31.4Taubmn TCO 2.62f 5.0 18 66.61 44.78 777 52.78 -19.3Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 4 23.89 -4.9Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 4 23.78 -5.7TaylorMH TMHC ... ... 13 28.42 19.68 954 21.13 -13.6Team TISI ... ... ...dd 26.80 10.45 392 20.30 +36.2Technip FTI .13 ... 18 35.00 24.53 2814 31.97 +2.1TeckRes g TECK .16e ... ... 30.80 14.56 1372 28.10 +7.4Teekay TK .22 2.5 ...dd 10.90 5.14 317 8.92 -4.3TeekLNG TGP .56 3.2 ... 21.65 14.05 256 17.65 -12.4TeekLN pfA TGPpA 2.25 9.0 ... 26.36 24.20 4 24.90 -1.4TeekOffsh TOO .04m 1.4 ... 3.70 1.65 785 2.90 +22.9TeekOf pfA TOOpA 1.81 8.4 ... 24.49 12.69 8 21.60 -6.4TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 7 23.65 -4.8TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.30 22 24.63 -1.7TeekayTnk TNK .21 18.6 ... 2.20 1.08 631 1.13 -19.3Tegna TGNA .28 2.6 6 15.61 10.00 1598 10.73 -23.8TejonRnch TRC ... ... ...cc 26.25 18.59 95 25.50 +22.8TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 144 21.38 -5.2TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 115 16.69 -4.7TeklaLfSci HQL 1.95e 10.4 ...q 22.24 18.01 58 18.84 -4.0TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 124 13.11 -3.7TelInstEl TIK ... ... 37 6.35 2.05 8 2.62 +.8sTeladoc n TDOC ... ... ... 49.45 27.35 1139 49.05 +40.7Telaria n TLRA ... ... ...dd 5.30 3.42 136 4.09 +1.5tTlcmArg TEO .71e 3.0 ... 40.19 21.62 1054 23.57 -35.7TelItalia TI ... ... ... 11.28 7.57 55 9.56 +10.8TelItaliaA TI/A .30e 3.6 ... 9.60 6.27 12 8.29 +15.0Teledyne TDY ... ... 31 201.40 123.29 140 195.62 +8.0Teleex TFX 1.36 .5 32 288.78 195.36 313 259.32 +4.2tTelefBrasil VIV .64e 5.0 15 17.33 12.80 3765 12.82 -13.6TelefEsp TEF 1.20e 12.6 ... 11.58 8.99 1420 9.49 -2.0TelData TDS .64f 2.5 9 29.87 23.54 651 25.94 -6.7TelData45 TDI 1.66 6.5 ... 26.61 23.29 1 25.38 -.7TelData 61 TDA 1.47 6.0 ... 25.64 23.11 8 24.48 -1.7TelData60 TDJ 1.75 6.9 ... 26.48 23.95 9 25.43 +.6TelData59 TDE 1.72 6.8 ... 26.21 24.26 11 25.11 -.8Telus gs TU 2.10 ... ... 38.50 32.94 280 35.54 -6.2TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.31 37 22.44 +4.3TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 53 15.65 -4.6tTmpEMI TEI .80a 7.5 ...q 11.98 10.84 301 10.72 -4.0tTmpGlb GIM .30 4.8 ...q 6.77 6.29 237 6.24 -3.4TempurSly TPX ... ... 14 68.05 41.10 1974 49.84 -20.5Tenaris TS .69e 1.8 ... 39.48 25.91 2116 38.76 +21.7sTenetHlth THC ... ... ...dd 33.16 12.25 1190 33.09 +118.3Tengsco TGC ... ... ...dd 1.19 .55 3 .78 -2.1Tennant TNC .84 1.1 ...cc 77.20 59.00 144 74.10 +2.0Tenneco TEN 1.00 2.1 7 65.59 43.48 709 46.89 -19.9tTVA 28 TVC .96 3.9 ... 25.97 24.58 15 24.45 -2.6TVA 29 TVE .84 3.5 ... 26.98 23.71 30 23.90 -4.4Teradata TDC ... ... 23 42.84 27.05 1240 38.00 -1.2Teradyn TER .36 1.0 27 50.68 29.68 2355 35.87 -14.3Terex TEX .40 1.0 37 50.17 32.48 1176 41.42 -14.1Ternium TX 1.10e 2.7 13 42.43 24.60 1251 40.44 +28.0TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 501 37.57 +7.2TetraTech TTI ... ... ...dd 4.76 1.85 869 4.58 +7.3TeucrCorn CORN ... ... ...q 20.05 16.53 53 18.23 +8.7TeucrSug CANE ... ... ...q 11.30 7.30 43 7.53 -23.0TeucrWht WEAT ... ... ...q 8.43 5.80 149 6.53 +8.8TeucrSoyb SOYB ... ... ...q 19.64 17.27 35 18.40 +2.9tTeucrmAgs TAGS ... ... ...q 25.70 21.20 1 22.47 +1.7TevaPhrm TEVA .73e 3.6 6 33.82 10.85 8838 20.30 +7.1TexPacLd TPL .29f ... ...cc 677.15 279.33 29 621.52 +39.2Textainer TGH .96 5.6 ...dd 26.50 10.15 114 17.00 -20.9Textron TXT .08 .1 42 66.16 45.00 1160 65.39 +15.6Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 170.07 1731 209.08 +10.1Thermon THR ... ... 47 26.50 15.74 78 23.24 -1.8ThirdPtRe TPRE ... ... 7 17.10 12.25 600 13.25 -9.6ThomsonR TRI 1.38 3.6 16 48.61 36.52 1473 38.41 -11.9Thor Inds THO 1.48 1.5 12 161.48 87.96 1040 98.17 -34.93D Sys DDD ... ... 52 23.19 7.92 4700 12.89 +49.23M Co MMM 5.44f 2.7 30 259.77 191.44 2259 202.41 -14.0Tidwtr TDW 1.00 3.2 ...dd 35.98 .70 256 31.48 +29.0Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.6 10 21.51 15.96 264 20.17 -1.1Tiffany TIF 2.00 2.0 34 111.44 84.15 1491 101.88 -2.0Tillys TLYS ... ... 27 16.57 8.42 74 11.26 -23.7TimeWarn TWX 1.61 1.7 16 103.90 85.88 4731 94.42 +3.2Timken TKR 1.12f 2.3 19 55.65 41.85 589 48.55 -1.2TimknSteel TMST ... ... ...dd 20.24 12.48 221 17.85 +17.5Titan Intl TWI .02 .2 ...dd 14.53 7.97 210 11.39 -11.6TollBros TOL .44f 1.1 13 52.73 36.55 3848 40.89 -14.8Tompkins TMP 1.92 2.4 24 90.50 71.27 74 81.44 +.1TootsieR TR .36b 1.3 26 37.48 27.45 79 28.25 -20.1TopBuild n BLD ... ... 33 84.03 51.16 350 78.36 +3.5Torchmark TMK .64 .8 7 93.60 74.33 512 84.89 -6.4Trchmk pfC TMKpC ... ... ... 27.68 25.44 14 26.14 -2.3tToro Co s TTC .80f 1.4 24 73.86 56.83 1060 58.20 -10.8TorDBk gs TD 2.68f ... ... 61.06 46.58 1042 58.61 +.1MonTNAPpl TPYP .45p ... ...q 24.31 20.22 35 22.84 -2.2TortWat n TBLU ... ... ... 30.84 25.31 2 28.57 -4.2TortEnInd NDP 1.75 13.4 ...q 15.81 10.70 70 13.09 -1.4TortEnInf TYG 2.62 8.8 ...q 34.35 24.24 264 29.71 +2.2TortMLP NTG 1.69 8.8 ...q 21.09 14.91 91 19.10 +8.8TortPplE TTP 1.63m 9.1 ...q 21.36 15.55 24 17.91 -4.7TortPw&E TPZ 1.65 8.6 ...q 23.17 17.51 45 19.21 -6.7Total SA TOT 2.71e 4.2 ... 64.37 48.15 1386 63.87 +15.5TotalSys TSS .52f .6 22 90.74 57.53 1621 86.29 +9.1TowerIntl TOWR .48 1.7 13 33.65 21.00 38 27.95 -8.5TownsqMda TSQ .30 4.3 9 11.63 6.28 71 6.93 -9.8Toyota TM ... ... ... 140.99 103.62 149 136.22 +7.1TrCda g TRP 2.76 6.4 16 51.85 39.16 1235 43.27 -11.0TransEntx TRXC ... ... ...dd 5.00 .45 6600 2.67 +38.3TransUn n TRU .07p ... 28 69.70 41.07 617 69.13 +25.8Trnsalta g TAC .23 ... ... 6.60 5.00 21 5.30 -10.9TrnsatlPet TAT ... ... ...dd 2.18 .58 23 1.71 +23.0TrnsRty TCI .20p ... ...dd 52.00 18.30 4 47.00 +50.1TransDigm TDG 24.00 ... 23 338.89 249.57 448 325.39 +18.5TrnsMont TLP 2.48f 6.7 15 47.45 33.98 13 37.16 -5.8Transocn RIG ... ... ...dd 13.50 7.20 15304 13.39 +25.4TrGasSur TGS ... ... ... 24.22 14.10 381 17.07 -23.2Travelers TRV 3.08f 2.4 17 150.55 113.76 1547 129.86 -4.3Travelport TVPT .30 1.8 ... 18.06 12.10 1396 17.07 +30.6TrecoraRs TREC ... ... 18 14.40 10.25 16 13.10 -3.0sTredgar TG .44 2.1 28 21.10 14.65 60 20.85 +8.6TreeHseF THS ... ... 15 85.99 36.35 425 46.67 -5.6Trex TREX ... ... 31 125.93 61.57 239 110.01 +1.5TriPointe TPH ... ... 13 19.55 12.11 1556 15.95 -11.0TriContl TY 1.07e 3.9 ...q 28.32 22.63 50 27.12 +.7TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.21 -.4TrianglCap TCAP 1.20 10.6 ... 18.50 8.91 361 11.34 +19.5Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.26 +.6TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 7 25.29 +.4TribMda A TRCO 1.00 2.7 72 43.71 34.81 1101 37.31 -12.1TrilogyMtl TMQ ... ... ...dd 1.64 .58 162 1.30 +19.3TrimShrk n TTAC ... ... ... 36.76 28.51 21 35.54 +5.4TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.42 +.9TriNetGrp TNET ... ... 35 53.55 30.21 199 52.85 +19.2Trinity TRN .52 1.5 8 38.25 25.05 2701 35.31 -5.7TrinityPlce TPHS ... ... ... 7.59 5.86 15 6.84 -1.6Trinseo SA TSE 1.44 1.9 9 85.35 57.70 235 75.30 +3.7TrioTch TRT ... ... 16 8.47 4.05 72 5.25 -25.1TriplePtV TPVG 1.44 11.0 7 14.19 11.12 54 13.10 +3.2TripPt22 n TPVY ... ... ... 26.99 24.77 4 25.20 -2.6Triple-S GTS ... ... 30 33.48 15.05 203 33.20 +33.6TritonInt n TRTN 2.08f 5.9 ... 43.85 26.71 323 35.21 -6.0TriumphGp TGI .16 .7 5 34.80 21.50 609 22.75 -16.4Tronox TROX .18 1.0 42 28.40 12.88 812 17.43 -15.0TrueBlue TBI ... ... 15 29.50 19.30 172 24.85 -9.6Tsakos TNP .20 5.4 ... 5.27 3.11 241 3.67 -6.1TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 1 25.11 -.7Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 1 25.36 -.5Tsakos pfD TNPpD 2.19 8.6 ... 25.93 24.04 2 25.49 +2.9TsaksE p E TNPpE ... ... ... 25.89 24.58 7 25.54 +1.3Tuppwre TUP 2.72 6.2 ...dd 73.61 40.78 448 43.95 -29.9Turkcell TKC ... ... ... 11.29 7.34 440 7.38 -27.6TurnPtBr n TPB .16 .7 ... 23.79 14.45 66 23.33 +10.4TurqHillRs TRQ ... ... 27 3.59 2.44 1049 2.94 -14.3TutorPerini TPC ... ... 10 29.90 18.90 486 20.25 -20.122ndCentry XXII ... ... ...dd 4.44 1.33 852 2.27 -18.9Twilio n TWLO ... ... ... 56.00 23.25 5109 53.13 +125.1Twitter TWTR ... ... ...dd 36.80 15.67 15752 32.75 +36.4TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 11 25.97 -4.7TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 41 25.26 -3.8TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 1558 15.54 -4.4TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 21 23.90 -4.7TylerTech TYL ... ... 53 232.48 160.12 245 226.63 +28.0Tyson TSN 1.20 1.8 13 84.65 57.20 2179 67.28 -17.0U -UBS 3xLCr WTIU ... ... ... 38.73 9.44 10 38.50 +63.6UBS 3xInvC WTID ... ... ... 49.24 7.77 17 7.82 -48.9VelDlyIn n EXIV ... ... ... 61.00 26.21 14 40.23 -16.9tVelLngVS n EVIX ... ... ... 23.61 9.97 4 9.60 -19.9UBS FILCG FBGX ... ... ...q 264.15 161.21 4 245.65 +8.1UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 1 78.49 -8.2UBS Grp UBS .69e 4.3 ... 20.89 15.77 1026 16.20 -11.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, May 16, 2018

PAGE 63

UDR UDR 1.29f 3.7 22 40.71 32.88 2049 35.28 -8.4UGI Corp UGI 1.04f 2.1 11 52.00 42.51 831 49.41 +5.2UMH Prop UMH .72 5.2 27 17.90 11.38 243 13.92 -6.6UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 0 26.31 -3.7UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 2 25.24 -7.1UQM Tech UQM ... ... ...dd 1.79 .69 77 1.13 -18.7US FdsHl n USFD ... ... 23 35.75 25.43 3161 34.96 +9.5US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 50 95.20 56.50 28 90.20 +24.9US Silica SLCA .25 .8 42 40.98 23.75 1747 32.65 +.3USA Cmp USAC 2.10 11.5 ...cc 19.33 14.30 73 18.31 +10.7Usaa USA Vl ULVM ... ... ... 55.24 48.81 24 51.81 -.4Usaa SCVal USVM ... ... ... 53.15 47.00 15 52.47 +3.4USAA IntlVl UIVM ... ... ... 55.54 49.30 6 52.64 +2.3Usaa EMVl UEVM ... ... ... 56.13 48.97 2 51.18 -.4Usaa STrBd USTB ... ... ... 54.88 49.34 4 49.42 -1.3tUsaa IntBd UITB ... ... ... 50.30 48.26 7 48.19 -4.0USANA s USNA ... ... 29 113.65 52.80 107 112.55 +52.0sUSCF Oil n USOU ... ... ... 71.01 22.66 8 70.88 +64.9USCF ShOil USOD ... ... ... 26.29 5.86 10 5.88 -48.0USCF shpei BUY ... ... ... 27.03 23.45 26.25 +3.6USCF shpen BUYN ... ... ... 27.42 23.45 5 26.98 +4.1USD Ptrs USDP 1.41f 12.8 ... 14.43 9.00 22 11.00 -2.2USG USG ... ... 23 42.14 25.60 634 41.43 +7.4Ultrapar UGP .55e 3.7 ... 26.48 14.41 509 14.66 -35.5UndrArm s UAA ... ... 33 23.46 11.40 7803 18.88 +30.8UnAr C wi UA ... ... ... 21.81 10.36 4646 17.13 +28.6Uni UFI ... ... 15 39.21 27.21 82 31.60 -11.9UniFirst UNF .15 .1 24 176.15 135.95 53 173.30 +5.1UnilevNV UN 1.43e 2.5 ... 61.62 51.56 916 56.15 -.3Unilever UL 1.48e 2.7 ... 60.13 50.74 775 55.42 +.1UnionAc un LTN/U ... ... ... 10.30 10.00 2 10.18 +1.4UnionPac UNP 2.92 2.1 10 143.26 101.06 2906 140.29 +4.6UniqueF n UFAB .60 6.4 11 10.85 7.05 13 9.42 +27.0Unisys UIS ... ... ...dd 13.90 6.90 321 11.80 +44.8Unit UNT ... ... 12 26.82 15.29 368 22.28 +1.3UtdContl UAL ... ... 10 83.04 56.51 3262 68.03 +.9UtdMicro UMC .09e 3.3 ... 2.75 1.96 460 2.73 +14.2UPS B UPS 3.64 3.1 19 135.53 101.45 3480 115.61 -3.0UtdRentals URI ... ... 9 190.74 100.62 811 165.55 -3.7USNatGas UNL ... ... ...q 11.03 8.54 1 9.20 +.2sUS12MoOil USL ... ... ...q 25.22 15.45 34 25.18 +20.4USAntimny UAMY ... ... ... .46 .20 61 .29 -10.0US Bancrp USB 1.20 2.3 14 58.50 49.03 6915 51.12 -4.6US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 927.23 +4.4US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 30 22.81 +1.0US Bcp pfM USBpM 1.63 5.9 ... 30.37 27.24 44 27.62 -2.1US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 18 25.16 -.5US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 21.84 11.88 111 21.79 +20.4US Cellular USM ... ... 49 41.82 32.06 111 37.11 -1.4US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 16 25.43 +.8US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 5 25.77 +.2US Cell64 UZC 1.81 6.9 ... 27.50 24.55 74 26.14 +.8USCmdtyFd USCI ... ... ...q 44.95 36.98 52 44.65 +5.0sUSDslHtOil UHN ... ... ...q 21.24 12.90 0 21.25 +9.9sUS GasFd UGA ... ... ...q 35.22 22.30 26 35.16 +10.4USCoppFd CPER ... ... ...q 21.26 16.00 1 19.36 -8.1USAgriFd USAG ... ... ...q 17.98 15.87 0 16.55 +.2US NGas rs UNG ... ... ...q 30.88 20.40 2507 23.13 US OilFd USO ... ... ...q 14.44 8.65 17895 14.40 +19.9US ShrtOil DNO ... ... ...q 81.00 46.66 1 46.70 -17.8USSteel X .20 .6 21 47.64 19.20 6197 35.86 +1.9UtdTech UTX 2.80 2.2 22 139.24 109.10 3383 124.55 -2.4UtdhlthGp UNH 3.00 1.3 22 250.79 172.60 2395 239.50 +8.6UNITIL UTL 1.46 3.1 25 52.84 40.92 52 46.80 +2.6Univar n UNVR ... ... ...cc 31.95 25.79 1031 27.19 -12.2UnvslCp UVV 2.20 4.7 36 70.20 45.95 162 46.95 -10.6UnvHR UHT 2.64 4.5 34 84.90 53.00 61 58.74 -21.8UnivHlthS UHS .40 .3 15 128.15 95.26 840 117.41 +3.6Univ Insur UVE .69a 2.0 11 35.00 15.08 170 34.30 +25.4UnvSecInst UUU ... ... ...dd 3.50 1.15 15 1.50 -11.8UnivTInst UTI .08 2.6 ...dd 3.80 2.21 3 3.02 +25.8UnumGrp UNM .92 2.4 2 58.73 37.57 2096 38.11 -30.6Ur-Energy URG ... ... 74 .79 .50 150 .74 +8.2UraniumEn UEC ... ... ...dd 2.00 .96 933 1.53 -13.6UrbnEdg n UE .88 4.3 24 26.19 19.51 1152 20.30 -20.4UrstdBid UBP 1.06f 6.3 16 18.92 15.36 1 16.81 -.8UrsBidA UBA 1.08f 5.3 16 23.94 17.20 100 20.23 -6.9UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.81 25.20 -4.1UrstBid pfH UBPpH 1.56 6.7 ... 26.88 22.97 3 23.25 -11.1V -VF Corp VFC 1.84 2.3 41 84.38 52.35 1968 78.58 +6.2VICI Pr n VICI ... ... ... 21.33 17.58 5148 19.35 -7.4VOC EnTr VOC .47e 8.2 12 6.66 3.15 113 5.76 -2.7VaalcoE EGY ... ... ... 1.69 .68 1170 1.51 +116.6VailRsrt MTN 5.88 2.5 50 239.54 197.48 241 236.13 +11.1Vale SA VALE .29e 1.9 14 15.00 7.65 23009 14.91 +21.9ValeantPh VRX ... ... 6 24.43 10.94 16164 21.56 +3.8sValeroE VLO 3.20 2.8 31 116.20 60.69 3541 115.90 +26.1ValeroEPt VLP 2.03f 5.1 14 48.66 33.25 57 40.07 -10.0Valhi VHI .08 1.1 66 9.24 2.13 237 7.28 +18.0Validus VR 1.52 2.3 14 67.80 41.15 1165 67.41 +43.7Validus pfA VRpA ... ... ... 26.12 24.12 14 25.53 -1.5Validus pfB VRpB ... ... ... 26.23 24.15 21 25.14 -1.9VlyNBcp VLY .44 3.4 22 13.38 10.61 1848 12.85 +14.5VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 6.0 ... 31.79 25.83 8 26.15 -5.8VlyBcp pfB VLYpB ... ... ... 27.32 24.99 2 25.61 -3.2Valmont VMI 1.50 1.0 21 176.35 137.90 64 144.50 -12.9Valvoline n VVV .30 1.4 ... 25.63 19.86 1154 20.75 -17.2VanEMGold OUNZ ... ... ...q 13.44 11.93 96 12.71 -1.1VanEGold GDX .06e .3 ...q 25.58 20.84 60847 22.26 -4.2VnE LgFl n LFEQ ... ... ... 28.49 24.98 15 26.42 +.4VanE Grn n GRNB ... ... ... 27.50 25.81 3 26.09 -3.3VnEkSteel SLX .40e .8 ...q 51.91 35.06 190 50.49 +10.1MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 7 22.19 -4.9VanE Env EVX .53e .6 ...q 91.77 77.29 0 88.37 +1.7VanE 12-17 n ITML ... ... ... tVanE USBd IGEM ... ... ...q 25.19 23.39 0 23.27 -5.4VanE EMHi HYEM 1.57 6.7 ...q 24.95 23.19 58 23.31 -4.8VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 400 31.14 -.2VanE ChiBd CBON .68e ... ...q 24.34 21.60 1 23.81 +4.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 29 24.23 +.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 6052 21.28 +.3VanE BDC BIZD 1.47e 8.9 ...q 18.41 15.39 24 16.51 -.5VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 62 19.09 -2.9VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 241 29.10 -2.8VanE IntHY IHY 1.26 5.1 ...q 26.20 24.80 27 24.81 -3.2VanE Reit MORT 2.36e 8.2 ...q 25.41 21.20 11 23.16 -3.8VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 4 25.02 -6.0VanE EmM EMAG .92 4.4 ...q 22.45 20.70 0 20.90 -4.3VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 135 25.33 +.2tVanE EMBd EMLC .98 5.5 ...q 19.91 17.97 3401 17.96 -5.4VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 8 61.87 +1.2VEckMun PRB .15e .6 ...q 24.71 24.08 0 24.21 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 68 17.16 -.5VanE LgMu MLN .62 3.1 ...q 20.43 19.41 289 19.72 -3.0VanEIntMu ITM .54 2.3 ...q 24.33 23.25 177 23.39 -2.8VnEkHiInInf YMLI 1.20 9.7 ...q 15.43 11.07 1 12.43 -7.4VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.41 +.4VanE OilR CRAK ... ... ...q 33.21 22.33 50 32.80 +6.8V IntMoat MOTI ... ... ...q 36.88 32.70 5 34.26 +.4VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 50.53 +3.0VnEkGlSpin SPUN ... ... ...q 25.47 21.84 25.12 +4.0VanEChAMC CNXT ... ... ...q 37.10 28.79 7 34.69 +.3VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 2 30.72 +1.2VanEWMoat MOAT .41e 1.0 ...q 46.20 37.91 74 42.32 -.3VanE UncOG FRAK .06e .3 ...q 17.31 12.59 12 17.18 +9.7VnEkSemi SMH .58e .6 ...q 114.55 80.92 4784 105.04 +7.4VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 19 95.89 +5.0VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 144 63.10 +2.4VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 4453 28.44 +9.2VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 7 38.14 -7.0VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 84 27.23 -9.5VEckChina PEK 1.41e 1.1 ...q 54.26 38.37 19 47.36 -1.9 VnEkIndSC SCIF .57e 1.1 ...q 72.57 52.91 214 53.46 -21.2VanE Egyp EGPT ... ... ...q 40.97 26.30 70 37.12 +13.5VEckPoland PLND .29e 1.6 ...q 21.80 17.21 18.00 -8.9VanE JrGld GDXJ ... ... ...q 37.76 29.84 14230 32.85 -3.8VanE Coal KOL .13 .8 ... 18.49 12.50 15 16.20 +1.1VnEk Viet VNM .32e 1.8 ...q 20.50 14.01 182 18.06 +1.0VanEBrzSC BRF ... ... ...q 26.12 18.45 29 20.71 -11.7VanEIndo IDX .25e 1.2 ...q 26.90 21.05 10 21.51 -13.4VanENatRs HAP .64e 1.7 ...q 39.67 32.28 6 37.99 +2.3VanE VAfr AFK .53e 2.1 ...q 27.39 21.35 27 25.49 +2.5VanE Gam BJK 1.07e 2.2 ...q 50.18 38.91 56 49.00 +5.0tVangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 100 87.21 -8.3tVangIntBd BIV 2.17a 2.7 ...q 85.85 80.28 443 80.06 -4.5tVangSTBd BSV 1.08e 1.2 ...q 80.25 77.95 812 77.90 -1.5tVangTotBd BND 2.06e 2.3 ...q 82.71 78.65 1603 78.46 -3.8VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 45 109.26 -9.7VangMegG MGK 1.33e 1.1 ...q 121.09 99.08 174 116.78 +4.9VangMegV MGV 1.53e 2.0 ...q 81.59 68.12 64 75.63 -1.1VangMega MGC 1.47e 1.5 ...q 96.61 81.76 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.08 574 84.02 -1.9VangEMI VXF 1.13e 1.0 ...q 118.06 99.23 130 115.54 +3.4VangGrth VUG 1.38e .9 ...q 152.38 125.78 1704 147.24 +4.7VangLgCp VV 1.84e 1.5 ...q 131.68 109.55 333 124.57 +1.6VangMidC VO 1.76e 1.1 ...q 164.17 140.54 311 156.80 +1.3VangSmCp VB 1.63e 1.1 ...q 155.86 131.25 716 152.76 +3.4VangSCG VBK 1.19e .7 ...q 173.32 141.74 74 171.34 +6.5VangSCV VBR 1.96e 1.5 ...q 138.96 118.55 153 133.84 +.8VangTSM VTI 2.17e 1.6 ...q 146.87 122.64 2280 139.79 +1.9VangValu VTV 2.05e 1.9 ...q 113.46 94.73 2052 105.15 -1.1VangSP500 VOO 3.81e 1.5 ...q 263.37 219.23 2601 249.03 +1.5VangMCVal VOE 1.76e 1.6 ...q 117.97 101.23 398 110.51 -1.0VangMCGr VOT .82e .6 ...q 136.45 115.92 97 132.82 +4.0VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 5134 76.35 -8.0VangDivAp VIG 1.82e 1.8 ...q 108.99 91.05 573 101.28 -.7VangAllWld VSS 2.83e 2.4 ...q 127.14 106.63 103 120.37 +1.0VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.4 ...q 58.90 49.58 1745 54.93 +.4VangEmg VWO 1.10e 2.4 ...q 50.99 40.29 12517 45.37 -1.2VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 164 73.49 +.8VangEur VGK 1.71e 2.9 ...q 63.60 54.60 2408 59.83 +1.1VangTEBd VTEB .28e ... ...q 52.07 50.36 616 50.63 -2.0Vang500Gr VOOG 1.62e 1.1 ...q 149.28 121.74 54 144.31 +5.4Van500Val VOOV 2.01e 1.9 ...q 116.72 99.40 12 107.23 -2.5VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 8 137.20 +3.7VanSC600G VIOG 1.13e .7 ...q 157.18 128.05 10 155.54 +6.6VangSC600 VIOO 1.19e .8 ...q 148.15 121.82 26 146.81 +5.3VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 10 122.33 +.5VanMC400G IVOG 1.16e .8 ...q 142.23 118.23 973 137.61 +3.4VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 13 130.16 +1.8VangFTSE VEA 1.10e 2.4 ...q 47.89 40.88 7082 45.21 +.8VangCnD VCR 2.03e 1.2 ...q 171.48 138.69 109 163.06 +4.5VangCnS VDC 3.69e 2.9 ...q 151.29 126.78 166 128.62 -11.9VangEngy VDE 2.37e 2.2 ...q 107.20 83.80 253 106.36 +7.5VangFncl VFH .90e 1.3 ...q 75.48 58.63 495 71.14 +1.6VanHC Etf VHT 1.96e 1.3 ...q 171.30 139.00 265 156.77 +1.7VangIndl VIS 2.25e 1.6 ...q 151.28 125.41 125 139.50 -2.0VangInfT VGT 1.61e .9 ...q 186.36 139.43 672 181.25 +10.0VangMat VAW 2.12e 1.6 ...q 144.65 118.30 167 133.56 -2.3VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 110 111.25 -4.6VangTel VOX 3.14e 3.8 ...q 96.48 81.62 83 83.10 -8.8VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 94.81 670 117.22 +5.5VectorGp VGR 1.60b 8.3 24 23.14 18.70 638 19.29 -13.8Vectren VVC 1.80 2.6 27 70.76 57.48 1615 69.52 +6.9Vectrus VEC ... ... 14 41.48 25.17 102 29.66 -3.9VedantaLtd VEDL 1.20e 7.1 ... 21.99 13.85 723 16.79 -19.4VeevaSys VEEV ... ... 92 79.15 52.17 762 75.68 +36.9VenatorM n VNTR ... ... ... 26.90 17.03 764 17.76 -19.7Ventas VTR 3.16 6.0 15 72.36 46.55 3430 52.26 -12.9VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 6 24.90 -1.0Vereit VER .55 7.9 ...cc 8.75 6.52 26957 6.99 -10.3Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 38 25.19 -1.5VeriFone PAY ... ... 17 23.14 14.90 2118 22.85 +29.0Veritiv VRTV ... ... ...dd 46.10 20.35 79 30.95 +7.1VerizonCm VZ 2.36 4.9 7 54.77 42.80 12652 47.79 -9.7VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 41 25.58 -3.0VermilnE g VET 2.03 ... ... 40.59 29.91 154 34.16 -5.9Verso Cp VRS ... ... ... 19.75 3.17 316 18.96 +7.9Versum VSM .24f .6 ... 42.74 30.57 441 38.83 +2.6ViadCorp VVI .40 .8 25 61.85 42.99 116 50.35 -9.1Vicon VII ... ... ...dd .76 .30 461 .40 VictSCHiD CSB .60e ... ...q 45.62 39.13 3 43.98 -1.4VinaConc VCO .66e 1.4 ... 47.99 30.43 45.60 +23.3VinceHlg rs VNCE ... ... 3 9.52 3.20 12 8.98 +45.1Vipshop VIPS ... ... 25 19.14 7.79 61313 12.08 +3.1VirnetX VHC ... ... ...dd 8.75 2.10 529 3.05 -17.6VirDynCr n BLHY ... ... ... 25.49 24.36 10 24.50 -1.2VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.9 ...q 14.18 10.74 114 10.88 -18.8VirtGblMSc VGI 1.87 12.8 ...q 19.46 13.76 50 14.58 -16.7Visa s V .84 .6 44 132.50 92.43 5531 131.10 +15.0VishayInt VSH .34f 1.6 ...dd 23.85 15.95 1423 21.65 +4.3VishayPrc VPG ... ... 33 36.35 16.55 35 35.45 +41.0VistaGold VGZ ... ... ...dd .97 .60 28 .71 +1.6VistaOutd n VSTO ... ... ...dd 25.07 12.36 669 13.91 -4.5VistraEn n VST ... ... ... 24.39 14.70 4517 23.14 +26.3VitaminSh VSI ... ... 5 12.25 2.95 322 5.00 +13.6VivintSolar VSLR ... ... 16 6.10 2.70 563 4.20 +3.7VMware VMW ... ... 71 165.00 85.45 1045 141.10 +12.6VoceraCm VCRA ... ... ...dd 32.23 22.43 1709 24.52 -18.9tVolarisAv VLRS ... ... ... 16.00 5.48 384 5.67 -29.3VolitionRX VNRX ... ... ... 4.00 1.85 32 2.07 -29.6VoltInfoSci VISI ... ... ...dd 6.05 2.16 23 2.85 -25.0Vonage VG ... ... ...dd 11.94 6.28 1298 11.19 +10.0Vornado VNO 2.52 3.7 24 80.92 64.14 899 67.33 -13.9Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 17 24.16 -4.4Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 17 22.90 -8.0Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 33 21.92 -12.7Voxeljet VJET ... ... ... 6.37 3.07 25 3.39 -25.8VoyaAsPcD IAE 1.02 9.9 ...q 11.38 10.04 20 10.31 -1.6VoyaEmHi IHD .92 10.0 ...q 9.86 8.47 31 9.18 +3.1VoyaFincl VOYA .04 .1 19 54.87 33.53 1892 53.19 +7.5VoyaGlAdv IGA 1.12 9.9 ...q 11.85 10.45 54 11.36 -.6VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 281 7.35 -5.2VoyaInfra IDE 1.46 9.5 ...q 17.66 14.35 63 15.34 -9.0VoyaIntHD IID .83 12.0 ...q 7.94 6.69 19 6.88 -8.8VoyaPrRTr PPR .29 5.7 ...q 5.44 4.98 249 5.13 +1.2VoyaNatRs IRR .81 12.6 ...q 7.00 5.63 77 6.40 +2.2VulcanM VMC 1.12 .9 27 141.20 108.17 1201 127.34 -.8W -W&T Off WTI .40 5.1 14 8.04 1.81 3832 7.85 +137.2WBI TacGr WBIA .03e .1 ...q 26.51 22.50 14 24.07 -4.2WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.04 -8.8WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 11 22.35 -.1WBI TacSel WBID .05e .2 ...q 25.62 21.85 17 23.56 -3.8WBI LCTG WBIE .19e .7 ...q 28.05 23.50 8 25.79 -1.0WBI LCTV WBIF .22e .8 ...q 30.46 25.25 6 27.93 -3.4WBI LCTY WBIG .31e 1.2 ...q 28.00 22.29 8 25.47 -1.5WBI LCTS WBIL .04e .2 ...q 29.15 24.55 6 26.51 -3.4WBI PwFact WBIY ... ... ... 27.90 22.34 6 26.61 WBITacRot WBIR ... ... ... 26.78 24.02 15 25.48 +.1WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 18 23.91 -5.8WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 20 23.84 -4.4WEC Engy WEC 2.21 3.6 20 70.09 58.92 1308 61.32 -7.7sWEX Inc WEX ... ... 34 178.46 99.90 277 179.33 +27.0WGL Hold WGL 2.06f 2.3 17 88.34 80.91 212 88.06 +2.6WNS Hldg WNS ... ... 27 49.85 31.47 204 48.79 +21.6WP Carey WPC 4.06f 6.3 18 72.41 59.23 400 64.75 -6.0WPP plc WPP 3.91e 4.5 ... 109.20 76.68 97 86.33 -4.7WPX Engy WPX ... ... ...dd 19.17 8.39 6964 18.18 +29.2WPX pfA WPXp 1.56 2.1 ... 79.29 42.50 2 75.70 +22.4Wabash WNC .30 1.5 15 26.54 18.25 287 20.38 -6.1WABCO WBC ... ... 18 162.20 118.11 466 128.56 -10.4Wabtec WAB .48 .5 29 95.54 69.20 549 93.19 +14.4WaddellR WDR 1.00m 5.3 13 23.82 16.36 678 18.95 -15.2WageWrks WAGE ... ... 30 74.40 38.40 393 43.70 -29.5WalMart WMT 2.08f 2.5 19 109.98 73.13 9311 84.52 -14.4WalkerDun WD ... ... 8 61.44 42.66 234 54.79 +15.3 WarrMet n HCC .20 ... ... 28.25 7.40 704 26.65 +35.2WashPrGp WPG 1.00 14.8 18 9.79 5.40 2463 6.77 -4.9WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 17 21.80 -11.4WashPr pfI WPGpI 1.72 8.5 ... 25.99 19.11 17 20.12 -18.8WREIT WRE 1.20 4.3 27 33.96 24.92 375 28.07 -9.8WasteCon s WCN .56 ... 40 76.48 61.35 502 74.92 +5.6WsteMInc WM 1.85 2.3 18 89.73 70.61 2501 82.18 -4.8Waters WAT ... ... 29 220.20 171.32 1069 190.00 -1.7Watsco WSO 5.80f 3.2 33 192.94 139.27 260 178.77 +5.1WatscoB WSO/B 5.00f 2.9 36 191.01 142.00 175.00 +3.6WattsWtr WTS .84f 1.1 26 84.25 59.15 111 76.90 +1.3Wayfair W ... ... ...dd 100.14 55.33 1217 84.59 +5.4WeathfIntl WFT ... ... ...dd 5.48 2.07 10855 3.45 -17.3sWebsterFn WBS 1.32f 2.1 22 64.11 44.04 387 64.14 +14.2sWtWatch WTW ... ... 73 79.84 25.50 3379 80.18 +81.1WeinRlt WRI 1.58f 5.8 9 33.83 25.67 775 27.09 -17.6WeisMk WMK 1.20 2.4 24 58.75 31.26 132 50.33 +21.6Welbilt WBT ... ... ... 23.77 18.34 808 19.15 -18.5Wellcare WCG ... ... 25 221.75 162.25 277 215.84 +7.3WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 107 25.96 +1.2WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1256.66 2 1283.00 -2.1WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 35 24.52 -2.3WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 26 24.53 -2.3WellsF pfP WFCpP 1.31 5.3 ... 25.71 23.69 24 24.68 -2.0WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.60 146 25.82 -4.4WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 40 27.49 -3.9WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 29 25.55 -3.4WellsFargo WFC 1.56 2.8 12 66.31 49.27 14982 54.75 -9.8WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 125 24.83 -4.3WellsF pfX WFCpX ... ... ... 26.16 24.15 46 24.88 -2.6WellsF pfW WFCpW ... ... ... 26.65 24.32 67 25.11 -3.4WellsF pfV WFCpV ... ... ... 26.82 25.00 30 25.85 -3.6EvgGlbDiv EOD .54m 9.5 ...q 6.51 5.57 178 5.70 -3.9WFAdvInco EAD .82 10.1 ...q 8.97 7.80 140 8.06 -4.0WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 170 12.87 -1.5WFREI pf WFEpA 1.59 6.2 ... 27.40 25.20 15 25.71 -2.9WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 15 12.28 -7.0Welltower WELL 1.68e 3.1 13 78.17 49.58 2834 54.84 -14.0Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 59 56.65 -5.4WescoAir WAIR ... ... ...dd 11.30 6.05 308 10.35 +39.9Wesco Intl WCC ... ... 18 69.35 48.95 504 59.55 -12.6WestPhrm WST .56 .6 38 103.36 80.02 209 89.20 -9.6WestarEn WR 1.60 3.0 24 57.32 47.06 538 53.90 +2.1WstnAlliB WAL ... ... 18 62.49 44.64 878 61.60 +8.8WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 10 25.44 -3.0WstACpLn TLI .87 8.4 ...q 11.69 10.30 27 10.39 -1.2WAstEMkt EMD .84 6.1 ...q 16.16 13.59 239 13.68 -12.0WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 70 16.56 -8.0WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.25 148 9.27 -9.3WstAstHI2 HIX .80 13.5 ...q 7.37 5.97 289 6.50 -6.7WAHiInOp HIO .43 8.9 ...q 5.21 4.76 263 4.80 -5.3WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 58 14.63 -3.2WstnAsst PAI .69 5.0 ...q 17.37 13.32 56 13.71 -13.4WstnAsInt SBI .48 5.5 ...q 9.98 8.58 34 8.69 -6.7WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 12 20.93 -8.4tWAMgdMu MMU .78 6.1 ...q 14.60 12.74 97 12.72 -9.7WstAstMtg WMC 1.24e 12.2 8 10.95 8.54 302 10.16 +2.1WAMtDOp DMO 2.82a 11.8 ...q 27.29 22.88 162 23.85 -3.3WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 35 21.08 +.9WstAMunHi MHF .34 4.6 ...q 8.05 7.08 25 7.25 -2.0WAMunPrt MNP .87 6.2 ...q 16.26 13.94 30 14.05 -7.7WAstBdF WEA 1.08 8.5 ...q 14.40 12.65 22 12.65 -8.4WstAVari GFY .93 5.5 ...q 17.79 16.59 4 16.96 -2.4WAstInfSc WIA .38 3.4 ...q 12.10 11.10 140 11.34 -3.8WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 143 11.17 -2.2WstC&G gs WRN ... ... ... 1.44 .71 45 .83 -18.3WstnGasEq WGP 2.19f 6.2 22 45.03 31.63 389 35.52 -4.4WstnGasPt WES 3.74f 7.2 42 57.15 40.44 430 51.94 +8.0WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.38 3652 20.03 +5.4WestlkChm WLK 1.59f 1.3 12 121.30 60.23 1001 119.00 +11.7WestlkCLP WLKP 1.55 6.9 16 25.65 21.10 39 22.40 -10.2WestmRs s WMLP .46m 41.8 ...dd 4.60 .98 23 1.11 -60.4WestpacBk WBK 1.52e 6.8 ... 26.38 21.13 274 22.40 -8.1WestRck WRK 1.72 2.8 18 71.55 51.95 1939 60.86 -3.7WestwdH WHG 2.72 4.7 12 71.00 53.00 27 58.00 -12.4Weyerhsr WY 1.28f 3.6 32 37.89 30.95 6013 35.96 +2.0WheatPr g WPM .28e ... 27 22.72 18.32 1524 21.40 -3.3Whrlpl WHR 4.60f 2.9 33 202.99 145.59 1758 157.26 -6.7WhtMtIns WTM 1.00 .1 60 903.26 786.23 44 892.35 +4.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.8 29 15.15 10.06 436 11.63 -19.3sWhitngPet rs WLL ... ... ...dd 48.25 15.88 4045 49.00 +85.0WidOpW n WOW ... ... ... 17.89 6.03 445 8.33 -21.2WidePoint WYY ... ... ...dd .73 .40 231 .50 -23.4WildhRs n WRD ... ... ... 29.67 10.36 2204 25.17 +36.7WileyJA JW/A 1.20 1.8 21 68.40 50.08 231 66.10 +.5WileyJB JW/B 1.20 1.8 21 68.00 50.52 1 65.90 +.4WLyonHm WLH ... ... 13 32.95 18.85 774 25.04 -13.9WmsCos WMB 1.36 5.0 10 33.67 24.00 5913 27.26 -10.6WillmsPtrs WPZ 2.46f 6.5 44 44.06 32.74 1976 37.59 -3.1WmsSon WSM 1.72f 3.6 14 56.38 42.68 1675 48.15 -6.9Winnbgo WGO .40 1.1 14 58.65 24.15 343 36.25 -34.8Wipro s WIT .03e .6 ... 6.40 4.54 546 4.62 -15.5WirelessT WTT ... ... ...dd 2.64 1.35 2 2.36 -2.9WT IntQua IQDG ... ... ... 32.75 27.93 8 30.93 +.8WT ST HiYl SFHY ... ... ... 50.79 48.47 49.55 +1.1WT ShTr n SFIG ... ... ... 49.88 48.58 48.71 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.41 -1.9WT Corp n WFIG ... ... ... 50.34 47.40 47.48 -5.0WT EmMDv DVEM ... ... ... 36.70 29.65 3 33.27 +.2WT G exMx XMX ... ... ... 31.68 26.79 325 29.96 +1.1WT DyCEu DDEZ ... ... ... 33.88 29.43 0 32.29 +2.5WT DyInEq DDWM ... ... ... 32.00 28.25 54 30.84 +1.0WT DyInSm DDLS ... ... ... 34.74 30.07 33.50 WT DynCJp DDJP ... ... ... 31.29 27.03 0 29.65 -.7WTBearEq DYB ... ... ...q 26.34 24.64 2 25.75 -1.2WT LgSEq DYLS ... ... ...q 34.53 29.07 26 32.83 +.8WT EuLoc EZR ... ... ... 34.19 27.88 1 31.76 +2.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 26.13 -.3WT GlSmC GSD ... ... ... 35.24 30.06 2 32.60 -1.4WTWkDUSE USWD ... ... ...q 34.04 28.95 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.09 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7tWTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.43 40 48.34 -4.7WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 12 32.11 +3.2WT PutStr PUTW ... ... ... 30.04 26.65 39 29.35 +1.0WT EMexSt XSOE .77e 2.5 ...q 35.10 26.36 19 31.17 -2.1WT JpDvG JHDG ... ... ...q 30.34 25.63 3 28.90 -.2WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 32 32.30 +1.9WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 4 26.78 -.7WTFltRtTr USFR ... ... ...q 27.90 24.96 53 25.11 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 66.99 60.26 508 66.50 +4.4tWT AsiaDb ALD 1.02 2.3 ...q 46.97 44.48 5 44.66 -2.3tWTEmLDbt ELD 1.74 4.8 ...q 40.08 36.36 25 36.30 -5.6WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 1 25.37 +1.3tWisYldEn n SHAG ... ... ... 52.53 48.75 2 48.78 -1.9Wis US Mul USMF ... ... ... 29.45 24.68 2 28.56 +2.8GrnHCmdty GCC ... ... ...q 19.78 17.92 13 19.36 +.7WT Diefa DWM .74e 1.3 ...q 59.63 51.45 34 56.18 +.7WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.49 8 44.54 +.3WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 5 86.28 -2.4WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 2 47.16 -2.8WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 55 71.32 +1.1WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 19 68.90 -5.4WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.29 2 44.36 +2.2WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 11 51.07 +.9WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 8 69.88 +1.3WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 56 77.12 +.4WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 2 58.53 -1.1WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.86 34 82.05 +2.0WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.80 1058 57.94 -2.3WT LCD DLN 1.84e 2.0 ...q 97.25 82.74 57 90.05 -2.2WT MCD s DON ... ... ...q 36.59 31.65 167 34.82 -1.3WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.24 7 56.41 -5.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 45 18.83 10.39 14 13.40 -8.5AAON AAON .26 .9 36 40.25 29.05 207 29.50 -19.6AC Immun n ACIU ... ... ... 13.91 6.03 15 10.14 -20.8ACI Wwde ACIW ... ... ...cc 26.37 20.23 1059 22.56 -.5ACM Rsc n ACMR ... ... ... 15.60 4.74 30 11.89 +126.5ACNB Cp ACNB .92f 2.9 17 32.00 24.45 6 31.40 +6.3AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 3037 18.87 -6.5AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 18 25.53 -1.2AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 53 25.64 -.3tALJ Reg n ALJJ ... ... ... 3.78 1.82 211 1.82 -42.2AMAG Ph AMAG ... ... ...dd 24.55 11.93 436 23.18 +74.9AMC Net AMCX ... ... 12 67.44 46.89 800 56.68 +4.8ANGI Hme ANGI ... ... ... 15.77 10.24 496 14.14 +35.2ANI Ph h ANIP ... ... 25 74.70 42.23 76 61.97 -3.8ARC Grp ARCW ... ... ...dd 4.00 1.80 2 2.30 +9.5ARCAbio rs ABIO ... ... ...dd 2.71 .45 434 .56 -58.3ARMO Bi n ARMO ... ... ... 57.19 25.10 602 49.83 +67.6ASLAN n ASLN ... ... ... 6.83 5.08 23 6.25 +11.4ASML Hld ASML 1.71e .9 40 216.00 126.03 564 199.93 +15.0ASV Hld n ASV ... ... ... 10.80 6.22 15 6.99 -31.1ATA Inc ATAI .41e 7.7 ...dd 6.62 3.04 6 5.30 +14.7ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 65 51.51 -6.8AV Homes AVHI ... ... 4 20.50 14.65 143 17.05 +2.4AXT Inc AXTI ... ... 21 10.75 5.80 166 6.60 -24.1Abaxis ABAX .72f 1.0 61 78.53 43.66 147 71.75 +44.9AbeonaTh ABEO ... ... ...dd 22.75 4.55 572 20.50 +29.3Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 28 2.61 -40.7Abiomed ABMD ... ... ...cc 383.33 129.80 548 380.35 +103.0Ablynx n ABLX ... ... ... 55.29 17.75 4 53.48 +114.0Aboro n ABP ... ... ... Abraxas AXAS ... ... 41 2.99 1.45 673 2.85 +15.9AcaciaC n ACIA ... ... ...dd 50.10 24.72 1600 33.08 -8.7AcaciaTc ACTG .50 13.0 ...dd 5.50 2.90 263 3.85 -4.9AcadiaHlt ACHC ... ... 18 54.34 26.92 852 41.58 +27.4AcadiaPh ACAD ... ... ...dd 41.20 14.51 1756 18.58 -38.3Acasti g rs ACST ... ... ...dd 3.36 .60 81 .67 -29.0AccelrDiag AXDX ... ... ...dd 30.45 16.75 189 20.10 -23.3Acceleron XLRN ... ... ...dd 46.93 24.37 224 35.04 -17.4AccessNt ANCX .60 2.2 24 30.99 24.36 30 27.41 -1.5Accuray ARAY ... ... ...dd 6.15 3.60 426 4.70 +9.3AcelRx ACRX ... ... ...dd 5.75 1.55 1012 2.80 +38.3AcerTh rs ACER ... ... ... 22.63 5.70 4 18.26 +31.8AcetoCorp ACET .04m 1.5 ...dd 17.10 2.22 450 2.71 -73.8Achaogen AKAO ... ... ...dd 27.49 9.83 718 12.87 +19.8AchvLfS rs ACHV ... ... ...dd 6.27 1.01 19 1.19 -11.4Achillion ACHN ... ... ...dd 5.66 2.58 623 3.56 +23.6AclarisTh n ACRS ... ... ...dd 30.08 16.01 162 19.45 -21.1AcordaTh ACOR ... ... ...dd 29.60 13.60 318 24.50 +14.2ActivsBliz ATVI .34f .5 45 79.63 53.66 3896 70.17 +10.8Acxiom ACXM ... ... ...cc 32.93 18.60 405 27.38 -.7AdamasPh ADMS ... ... ...dd 44.00 13.50 300 31.45 -7.2AdamisPh ADMP ... ... ...dd 6.45 2.35 1674 4.05 -8.0Adaptim n ADAP ... ... ... 14.63 4.28 509 12.81 +91.8AddusHmC ADUS ... ... 44 55.75 30.95 36 52.75 +51.6ADDvtgTch AEY ... ... ...dd 2.33 1.21 8 1.29 -12.2 AdestoTc n IOTS ... ... ...dd 9.95 4.00 146 8.70 +34.9sAdmaBio ADMA ... ... ...dd 5.60 2.01 589 5.28 +64.5AdobeSy ADBE ... ... 70 243.34 130.82 2130 236.60 +35.0Adomani n ADOM ... ... ... 18.31 .50 77 .64 -85.5Adtran ADTN .36 2.5 40 25.10 14.30 261 14.55 -24.8AduroBio n ADRO ... ... ...dd 14.05 5.83 304 8.15 +8.7AdvEmis n ADES 1.00 8.6 3 12.20 7.00 169 11.57 +19.8AdvEnId AEIS ... ... 18 95.00 57.35 241 65.02 -3.6AdvMatls CDTI ... ... ...dd 3.55 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 44067 12.45 +21.1Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 1790 2.00 -29.6AdverumBi ADVM ... ... ...dd 8.59 2.40 239 6.00 +71.4AdvS Vice n ACT ... ... ... 29.50 24.23 1 24.95 -4.8Aegion AEGN ... ... 22 28.19 19.11 103 24.79 -2.5AegleaBio n AGLE ... ... ...dd 11.35 2.81 304 10.64 +96.7AehrTest h AEHR ... ... ... 4.83 2.12 69 2.30 -15.1Aemetis AMTX ... ... ...dd 3.12 .45 16 1.79 +225.5AeriePhm AERI ... ... ...dd 66.60 38.23 382 50.40 -15.6AeroViron AVAV ... ... 61 62.20 30.03 464 54.15 -3.6AEtern g rs AEZS ... ... ...dd 3.29 .82 323 1.88 -20.3Aethlon rs AEMD ... ... ...dd 3.85 .79 61 1.30 +15.0AeviGeno GNMX ... ... ...dd 2.65 .98 164 1.51 +25.8AffimedNV AFMD ... ... ...dd 2.85 1.15 275 2.35 +80.8Agenus AGEN ... ... ...dd 6.19 3.06 1333 3.31 +1.5AgileThera AGRX ... ... ...dd 5.60 1.93 138 2.66 -1.1Agilysys AGYS ... ... ...dd 13.00 9.32 29 11.94 -2.8AgiosPhm AGIO ... ... ...dd 89.33 45.96 222 85.44 +49.4AgroFresh AGFS ... ... 15 9.05 4.94 88 7.02 -5.1AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.01 18 5.50 -47.8Aimmune n AIMT ... ... ...dd 42.00 15.97 428 29.84 -21.1AirT Inc AIRT ... ... ...dd 34.83 14.40 31.15 +26.2AirTrnsp ATSG ... ... ...dd 27.67 19.17 308 21.90 -5.4AirMedia AMCN ... ... ...dd 2.87 .61 86 .65 -43.6Airgain n AIRG ... ... 32 15.54 7.31 73 7.98 -11.2AkamaiT AKAM ... ... 69 78.28 44.65 1105 76.29 +17.3AkariTh rs AKTX ... ... ... 11.95 1.70 22 1.92 -55.7AkceaTh n AKCA ... ... ... 33.99 8.10 212 23.08 +32.9AkebiaTher AKBA ... ... ...dd 20.25 8.93 343 10.32 -30.6AkersBios AKER ... ... ...dd 1.82 .12 9780 .52 +288.1Akorn Inc AKRX ... ... 40 33.95 10.76 1638 14.16 -56.1Akoustis n AKTS ... ... ... 10.80 4.86 49 6.65 +6.7Alarm.cm n ALRM ... ... 42 49.49 31.28 371 40.73 +7.9AlaskCom ALSK ... ... ...dd 2.91 1.39 106 1.70 -36.6Albireo ALBO ... ... ... 39.87 15.31 130 31.38 +22.6Alcentra ABDC .72 10.7 ...dd 14.40 5.90 66 6.75 -19.5AlderBioPh ALDR ... ... ...dd 20.00 8.60 471 15.15 +32.3AldeyraTh ALDX ... ... ... 11.90 3.90 70 8.45 +24.3Alexion lf ALXN ... ... 46 149.34 96.18 1644 121.55 +1.6Alico ALCO .24 .8 ...dd 34.80 25.55 2 31.10 +5.4AlignTech ALGN ... ... ...cc 296.47 134.68 868 283.77 +27.7tAlimeraSci ALIM ... ... ...dd 1.65 .79 506 .81 -39.1Alkermes ALKS ... ... ...dd 71.22 41.15 627 46.24 -15.5AllgnceBc n ABTX ... ... 29 43.25 31.75 24 41.95 +11.4AllegiantT ALGT 2.80 1.8 12 181.45 111.54 107 158.20 +2.2AllenaPh n ALNA ... ... ... 17.56 6.13 120 16.50 +64.0AlliHold AHGP 2.99f 11.7 7 31.79 22.56 103 25.63 -4.3All MMA n AMMA ... ... ... 3.07 .31 71 .38 -67.2 AllnceRes ARLP 2.06f 11.6 5 23.05 15.55 267 17.75 -9.9AldHlPrd rs AHPI ... ... ...dd 5.25 1.64 15 2.75 +31.6sAlliedMot AMOT .12f .3 45 47.64 22.78 49 46.75 +41.3Alliqua rs ALQA ... ... ...dd 4.60 1.58 4 2.35 +29.8AllotComm ALLT ... ... ...dd 6.09 4.74 23 5.15 -3.4AllscriptH MDRX ... ... ...dd 16.13 10.78 1331 12.53 -13.9AlnylamP ALNY ... ... ...dd 153.99 62.60 790 101.99 -19.7AlphaOmg AOSL ... ... 20 20.40 12.92 355 14.82 -9.4Alphabet C GOOG ... ... 28 1186.89 894.79 1494 1079.23 +3.1Alphabet A GOOGL ... ... 33 1198.00 915.31 1785 1084.87 +3.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 53 3.47 +30.5AlpImmu n ALPN ... ... ...dd 12.87 2.15 29 8.04 -28.2AlpsRtSec n SWIN ... ... ... 31.35 26.11 31.07 +4.4Altaba AABA ... ... ...cc 80.56 47.74 1957 76.44 +9.4sAltair A n ALTR ... ... ...dd 33.38 16.55 1378 33.55 +40.3Altimm rs ALT ... ... ...dd 5.70 .48 931 .53 -73.2Altisrce n ASPS ... ... 2 31.49 18.53 168 28.99 +3.5AltraIndlM AIMC .68 1.6 24 53.70 38.80 49 42.50 -15.7AmTrstFn AFSI .34 2.6 ...dd 16.37 8.80 1147 13.29 +32.0Amarin AMRN ... ... ... 4.60 2.66 1098 3.18 -20.7Amazon AMZN ... ... ...cc 1638.10 927.00 5066 1576.12 +34.8AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 553 19.02 +19.0Ambarella AMBA ... ... 26 66.23 40.06 434 50.73 -13.7Amdocs DOX 1.00 1.5 18 71.72 60.82 665 65.78 +.5Amedica rs AMDA ... ... ... 6.94 1.05 713 1.19 -63.6Amedisys AMED ... ... 41 74.16 45.60 114 71.89 +36.4AMERCO UHAL 2.50e ... 18 400.99 326.30 116 355.85 -5.8AmeriHld n AMRH ... ... ... 13.50 1.10 89 1.15 -62.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.75 133 6.40 +5.8AmCarM CRMT ... ... 13 56.80 33.05 19 53.65 +20.2AmAirlines AAL .40 .9 7 59.08 40.65 6899 43.19 -17.0ACapSenF ACSF 1.16 9.3 6 13.65 10.35 392 12.45 +18.3AmElTech AETI ... ... ...dd 2.25 .62 41 .70 -53.6AmerNtl AMNB 3.28f 8.5 17 43.00 34.60 13 38.60 +.8AmNatIns ANAT 3.28 2.8 22 134.03 110.43 33 119.00 -7.2AmOutBr AOBC ... ... 7 24.49 8.32 613 11.30 -12.0AmPubEd APEI ... ... 32 45.75 17.40 120 38.55 +53.9AmRailcar ARII 1.60 4.0 5 42.52 34.29 36 39.67 -4.7AmrRvr AMRB .20 1.3 29 16.49 12.21 4 15.51 +1.8ASoft lf AMSWA .44 3.4 25 13.69 9.00 23 13.10 +12.6AmSupr rs AMSC ... ... ...dd 7.15 2.89 82 6.73 +85.4AWoodmk AMWD ... ... 23 148.44 78.75 178 82.40 -36.7AmerisBc ABCB .40 .7 21 59.05 41.05 196 55.35 +14.8Amerisafe AMSF .88 1.5 23 67.82 51.20 59 59.00 -4.2AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 23 4.18 +.6AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 2 28.54 -1.6AmesNatl ATLO .92f 3.1 20 31.90 26.00 12 29.55 +6.1Amgen AMGN 5.28 3.1 15 201.23 152.16 4485 172.34 -.9AmicusTh FOLD ... ... ... 17.40 7.41 3069 14.71 +2.2AmkorTch AMKR ... ... 7 12.35 8.19 1032 8.62 -14.2Amphastar AMPH ... ... ... 20.45 14.40 333 15.57 -19.1AmpOnRt ef IBUY ... ... ... 47.99 32.75 49 45.83 +12.1AmtechSys ASYS ... ... ... 15.45 6.76 296 8.96 -11.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, May 16, 2018

PAGE 64

Amyris rs AMRS ... ... ...dd 7.30 1.86 1127 6.04 +61.1AnalogDev ADI 1.92f 2.1 45 98.38 76.07 2059 93.56 +5.1Anlogic ALOG .40 .5 ...dd 101.80 66.00 131 83.70 -.1Anaptys n ANAB ... ... ... 134.00 18.15 210 89.32 -11.3Anavex rs AVXL ... ... ...dd 6.27 1.85 387 2.30 -28.6AnchBcWA ANCB ... ... 18 25.50 23.70 2 25.34 +2.2Andersons ANDE .66 2.1 ...dd 38.05 29.60 62 31.30 +.5AngioDyn ANGO ... ... ... 20.71 14.97 142 19.73 +18.6AnikaTh ANIK ... ... 18 69.81 30.91 244 38.15 -29.2Ansys ANSS ... ... 51 173.20 119.14 530 165.48 +12.1AntaresP ATRS ... ... ...dd 4.09 1.58 718 2.49 +25.1AntherP rs ANTH ... ... ... 2.97 .30 456 .32 -80.9Apellis n APLS ... ... ... 32.00 12.45 186 23.91 +10.2ApogeeE APOG .63 1.5 15 59.76 37.24 240 41.25 -9.8ApollEnd rs APEN ... ... ... 8.50 3.55 5 6.16 +10.0ApolloInv AINV .60 10.8 ... 6.50 5.18 461 5.58 -1.4ApolMed n AMEH ... ... ... 30.00 10.00 6 16.90 -29.6AppFolio n APPF ... ... ...cc 57.65 27.20 112 57.05 +37.5Appian A n APPN ... ... ... 43.26 14.60 389 30.27 -3.8Apple Inc AAPL 2.92f 1.6 22 190.37 142.20 23639 186.44 +10.2ApplRecy h ARCI ... ... ...dd 1.75 .52 94 .82 -21.2AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 11 1.49 -6.1AppGenTc AGTC ... ... ...dd 6.05 3.25 199 5.43 +50.7ApldMatl AMAT .80f 1.5 17 62.40 40.79 12831 54.09 +5.8ApldOptoel AAOI ... ... 12 103.41 22.54 434 32.40 -14.3Approach AREX ... ... 12 4.21 2.19 161 2.70 -8.8Apptio n APTI ... ... ... 33.28 14.09 503 30.50 +29.7ApricusB rs APRI ... ... ...dd 3.34 .25 547 .31 -83.2sAptevoTh n APVO ... ... ... 5.25 1.15 665 5.82 +37.3AptoseB g APTO ... ... ...cc 3.97 1.00 220 3.29 +46.9AquaMetal h AQMS ... ... ...dd 13.85 1.42 291 3.18 +49.3AquaB Tc n AQB ... ... ... 9.99 2.25 47 3.03 -13.9AquinoxPh AQXP ... ... ...dd 16.90 10.02 159 12.80 +8.8ArQule ARQL ... ... ...dd 3.35 .94 1327 3.25 +97.0Aradigm h ARDM ... ... ...dd 7.35 .78 331 1.53 -77.2AralezPh ARLZ ... ... ...dd 2.98 .38 2075 .46 -67.6AratanaTh PETX ... ... ...dd 7.67 3.67 221 5.46 +3.8ArbutusB g ABUS ... ... ...dd 8.25 3.20 87 6.45 +27.7ArcBest ARCB .32 .7 21 49.20 16.95 559 46.95 +31.3ArcadB rsn RKDA ... ... ... 66.56 3.60 5519 11.09 +101.6ArchCap ACGL ... ... 23 102.60 77.12 904 78.14 -13.9ArchCap pfF ACGLO ... ... ... 25.99 23.67 22 24.15 -4.7ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 31 23.65 -5.9ArchrkPtrs APLP 1.14 7.5 ...cc 16.59 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 2 2.84 -29.2ArcturusT rs ARCT ... ... ... 15.19 4.78 29 5.69 -28.4Ardelyx ARDX ... ... ... 8.65 4.05 352 5.65 -14.4sArenaPh rs ARNA ... ... ...dd 46.93 11.30 893 46.69 +37.4AresCap ARCC 1.52 9.2 8 16.96 15.03 2271 16.54 +5.2Argenx n ARGX ... ... ... 99.99 17.33 100 93.43 +48.0ArkRst ARKR 1.00 3.9 95 29.49 21.75 7 25.58 -5.4Arotech ARTX ... ... 34 4.35 2.70 388 3.75 +5.6ArrayBio ARRY ... ... ...dd 18.78 7.15 2091 15.36 +20.0ArrisIntl ARRS ... ... 30 30.38 22.60 867 26.32 +2.5ArrowFn AROW 1.00b 2.7 16 38.60 29.81 11 36.50 +7.5ArrCountR n DWCR ... ... ... 33.04 29.75 30.20 ArwDWATc DWAT .09e .8 ...q 12.50 10.52 3 11.93 +2.4ArrowPhm ARWR ... ... ...dd 10.10 1.42 1286 9.60 +160.9Arsanis n ASNS ... ... 12 28.69 10.40 95 19.99 +56.7ArtesRes ARTNA .95f 2.6 25 43.22 32.00 26 37.16 -3.6ArtsWay ARTW .05 1.8 ...dd 3.40 2.00 3 2.75 -7.8AscenaRtl ASNA ... ... ...dd 3.10 1.65 3658 2.85 +21.3Ascendis n ASND ... ... ... 70.50 21.95 133 65.17 +62.7AscentCap ASCMA ... ... ... 17.84 2.11 93 2.46 -78.6AsiaPWire APWC .10e ... ... 3.10 2.26 6 2.53 -8.0AspenGp n ASPU ... ... ... 9.61 5.35 10 8.26 -7.5AspenTech AZPN ... ... 38 95.09 53.51 361 92.36 +39.5AssembBio ASMB ... ... ...dd 67.36 18.60 96 42.26 -6.6AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 11 3.55 +3.1Astec ASTE .40 .7 32 64.80 45.70 59 56.69 -3.1AstroNova ALOT .28 1.4 40 19.70 11.00 13 19.50 +40.8Astronics ATRO ... ... 41 49.45 23.95 98 35.02 -15.6tAstrotch rs ASTC ... ... ... 6.60 1.87 22 1.87 -44.2AsureSftw h ASUR ... ... ...dd 19.78 9.89 124 17.67 +25.1AtaraBioth ATRA ... ... ...dd 49.90 11.80 692 45.90 +153.6athenahlth ATHN ... ... 96 158.66 106.22 340 149.02 +12.0Athenex n ATNX ... ... ... 20.79 11.21 214 16.76 +5.4Athersys ATHX ... ... ...dd 2.63 1.29 1218 2.24 +23.8AtlAcq n ATAC ... ... ... 15.00 9.75 24 10.05 +1.9AtlAcq un ATACU ... ... ... 11.00 9.56 10.55 +3.4AtlAcq rt ATACR ... ... ... .66 .33 6 .57 -5.0AtlanAmer AAME .02 .7 26 4.00 2.70 23 2.85 -16.2sAtlCapBc n ACBI ... ... 34 20.25 15.20 54 20.30 +15.3AtlCstFin ACFC ... ... 30 11.21 7.05 29 10.76 +14.1AtlanticaYd AY 1.18e 5.9 ... 25.99 18.00 373 19.95 -5.9Atlanticus ATLC ... ... ... 2.76 1.95 2.01 -16.3AtlasAir AAWW ... ... 8 69.33 45.45 219 68.45 +16.7AtlasFin AFH ... ... ...dd 21.50 9.90 61 10.80 -47.4AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 0 24.85 -4.6Atlassian n TEAM ... ... ...dd 66.00 32.58 1334 61.80 +35.8Atomera n ATOM ... ... ...dd 8.00 2.45 70 6.03 +39.3AtriCure ATRC ... ... ...dd 25.18 14.88 176 23.37 +28.1Atrion ATRI 4.80 .8 33 694.00 516.85 5 584.35 -7.3AttisInd hn ATIS ... ... ... 3.63 .42 271 .50 -53.3AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5sAttunity ATTU ... ... ...dd 10.80 6.25 812 10.63 +52.3taTyrPhm n LIFE ... ... ... 6.50 1.55 476 1.35 -61.4AubNB AUBN .96 2.2 19 48.95 33.22 1 43.00 +10.5Audentes n BOLD ... ... ...dd 41.80 13.90 382 33.21 +6.3AudCodes AUDC ... ... 19 8.43 5.87 23 7.17 -2.6AuriniaPh AUPH ... ... ...dd 8.19 4.41 1558 6.28 +38.6AutoWeb AUTO ... ... 9 14.30 2.88 73 3.28 -63.6Autodesk ADSK ... ... ...dd 141.26 93.07 2089 136.16 +29.9sAutoData ADP 2.76f 2.2 34 127.92 96.76 2411 127.07 +8.4AvadelPh AVDL ... ... 11 11.93 6.17 412 7.00 -14.6AveThera n ATXI ... ... ... 8.58 3.40 36 4.00 +10.5AVEO Ph h AVEO ... ... ...dd 4.24 .58 650 2.19 -21.5Avexis n AVXS ... ... ...dd 217.94 65.54 0 217.83 +96.8AviatNet rs AVNW ... ... ...dd 21.85 12.90 31 18.40 +21.3AvidBios rs CDMO ... ... ... 5.78 2.24 214 3.58 -7.7AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...cc 7.65 3.99 87 5.08 -5.8Avingr nrs AVGR ... ... ...dd 38.24 .95 401 1.26 -82.7AvisBudg CAR ... ... 15 50.88 20.71 1325 43.04 -1.9AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.03 +1.1Avnet AVT .76f 1.9 10 44.85 35.67 673 40.43 +2.0Aware AWRE ... ... 37 5.40 3.70 1 4.03 -10.4Axcelis rs ACLS ... ... 6 37.05 18.60 257 21.95 -23.5AxoGen AXGN ... ... ...dd 46.00 13.05 402 43.10 +52.3AxonEntpr AAXN ... ... ...cc 58.18 20.57 2098 54.54 +105.8Axovant n AXON ... ... ...dd 27.98 1.02 683 1.17 -77.8AxsomeT n AXSM ... ... ...dd 6.45 2.05 88 3.55 -36.6AytuBioSc n AYTU ... ... ... 6.82 .32 9695 .41 -81.7AzurRx n AZRX ... ... ... 5.25 2.31 33 2.57 -29.3B -:B Comm BCOM 3.58e ... ... 21.50 10.62 0 10.89 -40.8BRileyFn RILY .49e 2.4 21 22.00 13.55 43 20.80 +14.9BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 4 25.49 -2.0BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 44 25.02 -3.3BRileyF27 n RILYG ... ... ... 25.90 24.49 18 24.70 -2.7BCB Bc BCBP .56 3.7 16 16.10 12.05 11 15.20 +4.8BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.48 -.1BGC Ptrs BGCP .72 6.0 ...cc 16.97 11.03 4833 12.05 -20.3BIO-key n BKYI ... ... ... 3.67 1.20 8 2.33 +31.6BJsRest BJRI .44 .8 21 57.65 28.00 389 51.80 +42.3BldrsAsia ADRA .72e 2.0 ...q 37.70 29.81 0 35.24 +2.0BldrsDev ADRD .72e 3.0 ...q 25.31 21.63 7 23.61 +.3BldrsEmg ADRE .60e 1.3 ...q 48.92 36.60 9 44.45 +3.1BldrsEur ADRU .78e 3.4 ...q 24.65 21.28 7 22.90 BMC Stock BMCH ... ... 21 25.70 17.10 523 19.65 -22.3BOK BOKF 1.80 1.7 19 107.00 77.10 176 104.68 +13.4BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 11 25.18 -1.7BOS Ltd BOSC ... ... ...dd 2.97 1.53 8 2.27 +3.7BSB Bcp BLMT ... ... 21 33.60 27.25 5 32.70 +11.8Baidu BIDU ... ... 10 278.76 173.52 2300 271.92 +16.1Balchem BCPC .42f .5 42 95.83 70.23 161 91.64 +13.7BaldwLy BWINA 1.12 4.9 52 25.10 21.31 0 23.02 -5.1BaldLyB BWINB 1.12 4.8 53 25.35 21.20 28 23.20 -3.1BallardPw BLDP ... ... ...dd 5.94 2.55 401 3.15 -28.6BncFstOK s BANF .84 1.4 20 61.65 45.74 20 58.25 +13.9Bancorp34 n BCTF 1.25e ... ... 17.25 12.84 0 15.70 +6.4BncpBnk lf TBBK ... ... ...dd 11.63 6.02 244 11.06 +11.9Bandwith n BAND ... ... 28 37.42 18.05 63 34.62 +49.7BkCmcCA BOCH .12 1.1 16 12.40 9.90 27 11.25 -2.2sBankMarin BMRC 1.24 1.6 22 78.45 59.05 23 78.75 +15.8BkMont36 n BMLP 3.50e 7.2 ... 53.32 43.00 48.44 +1.5BkPrince n BPRN ... ... ... 34.95 29.43 6 33.49 -2.5BankSC BKSC .60 2.9 20 22.50 15.77 3 20.95 +19.3BkofJames BOTJ .24 1.6 15 16.25 13.87 9 15.05 +.8BkOzarks OZRK .78f 1.6 16 53.70 40.15 542 48.56 +.2BankFncl BFIN .36f 2.1 26 17.69 13.97 61 17.27 +12.6BankwellF BWFG .48 1.6 15 37.95 29.90 7 30.37 -11.6Banner Cp BANR 1.40f 2.4 19 62.75 52.07 178 58.63 +6.4Baozun n BZUN ... ... ...cc 52.33 18.85 3968 45.18 +43.2BiPTrLBear DLBS ... ... ...q 22.10 13.54 15 21.95 +34.3sBiP10yTBear DTYS ... ... ...q 24.15 13.93 106 24.65 +35.0BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 2 31.24 +1.6BiPUrFlat FLAT ... ... ...q 64.99 60.23 62.00 +.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2sBiP2yrTBear DTUS ... ... ...q 39.70 29.57 2 39.98 +14.1BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1sBarIvrsUST TAPR ... ... ...q 29.30 19.30 10 29.92 +36.2BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 0 .19 +18.1BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 36 90.25 44.52 30 84.50 +31.0tBassettF BSET .44 1.6 24 41.30 27.55 40 27.55 -26.7BayCom n BCML ... ... ... 23.23 22.50 12 23.22 +.5BeacnRfg BECN ... ... 20 66.48 39.07 1630 40.07 -37.2BeasleyB BBGI .20f 1.9 3 14.40 8.25 9 10.45 -22.0BedBath BBBY .64f 3.7 6 37.49 16.52 3892 17.49 -20.5BeiGene n BGNE ... ... ...dd 194.70 36.51 446 186.99 +91.4BelFuse A BELFA .24 1.3 19 29.90 15.24 0 18.57 -14.9BelFuseB BELFB .28 1.4 19 33.45 17.10 18 19.85 -21.2Belleroph n BLPH ... ... ...dd 2.74 1.00 83 2.24 -13.2BellicumP BLCM ... ... ...dd 14.49 5.02 604 8.22 -2.3BenefBncp BNCL .24a 1.5 ... 17.50 14.30 139 16.00 -2.7Benetfoc BNFT ... ... ...dd 37.10 21.75 229 34.05 +26.1Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 10 2.55 -13.9Beyondsp n BYSI ... ... ... 48.49 19.55 2 27.52 -5.4Big 5Sprt BGFV .60 7.7 8 14.55 5.05 286 7.75 +2.0BigRockP n BRPA ... ... ... 10.93 9.58 1 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 7 .45 +21.4BigRock un BRPAU ... ... ... 11.00 9.99 76 10.70 +4.5sBilibili n BILI ... ... ... 12.20 9.62 1529 12.16 +8.2BioTechne TECH 1.28 .9 50 154.56 107.55 176 149.32 +15.3BioDlvry lf BDSI ... ... ...cc 3.60 1.70 439 1.95 -33.9BioHiTch n BHTG ... ... ... 4.55 2.68 5 3.70 -18.7sBioLifeSol BLFS ... ... ...dd 8.84 2.12 162 8.90 +48.3BioLneRx h BLRX ... ... ... 1.34 .78 162 .82 -24.8BioXcelT n BTAI ... ... ... 11.94 6.76 20 9.80 -11.2BioanlySys BASI ... ... 17 2.95 1.37 27 1.84 -24.9Bioblast rs ORPN ... ... ... 5.99 1.81 5 2.43 +6.3Biocept rs BIOC ... ... ...dd 1.85 .18 1479 .22 -68.3Biocryst BCRX ... ... ...dd 7.39 3.95 1074 5.91 +20.4Biofront n BFRA ... ... 31 17.98 11.25 2 13.61 +11.7Biogen BIIB ... ... 17 370.57 244.28 1728 276.06 -13.3BioMarin BMRN ... ... ...dd 100.03 75.81 816 88.70 -.5Biomeri n BMRA ... ... ... 9.32 2.30 18 3.45 -7.8BiondVax n BVXV ... ... ... 10.75 4.60 3 6.69 +24.8BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.62 457 2.44 -16.2BioSpecif BSTC ... ... 26 56.06 38.05 13 42.31 -2.4BiostrPh rs BSPM ... ... ...dd 5.97 1.18 62 2.59 +46.3BioTelem BEAT ... ... ...cc 42.36 23.30 268 40.40 +35.1BisnCap n BCAC ... ... ... 10.05 9.67 4 10.01 +1.4BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.55 +2.7BisnCap rt BCACR ... ... ... .52 .25 1 .40 +5.5BlackBox BBOX .48 25.3 ...dd 9.30 1.80 33 1.90 -46.5sBlRidgAc n BRAC ... ... ... 9.77 9.52 0 9.78 +1.3BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .29 +3.6BlRidgA un BRACU ... ... ... 10.60 9.97 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 432 39.97 +21.9BlkRkCap BKCC .72 11.7 88 7.88 5.48 262 6.13 -1.6Blckbaud BLKB .48 .5 66 116.07 78.30 368 98.70 +4.5BlkhwkNet HAWK ... ... ...cc 47.00 32.60 288 44.90 +25.9BlinkCh n BLNK ... ... ... 6.45 1.28 2127 5.46 +75.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.6 18 25.00 16.11 1598 21.98 +3.0Blucora BCOR ... ... ...dd 33.90 19.05 464 33.30 +50.7BlueBird BLBD ... ... 9 24.99 15.66 109 20.55 +3.3BlueHBcp BHBK .60a 3.0 25 22.05 17.35 33 20.30 +1.0BluebBio BLUE ... ... ...dd 236.17 74.45 618 174.60 -2.0tBlueknEP BKEP .58 16.8 ... 7.20 3.60 468 3.45 -32.4tBluekn pf BKEPP .72 11.0 ... 8.09 6.51 631 6.51 -16.2BlueprtM n BPMC ... ... ...dd 109.00 34.38 269 80.90 +7.3BofI Hld s BOFI ... ... 19 43.50 21.60 373 40.83 +36.6BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 26.20 +1.5Boingo WIFI ... ... ...dd 28.34 14.33 353 20.36 -9.5Bojangles n BOJA ... ... 9 17.80 11.35 287 15.45 +30.9BonsoElec BNSO ... ... ... 4.10 1.96 3 3.16 +29.0BookingHl BKNG ... ... 29 2228.99 1630.56 401 2067.75 +19.0BorqsTch BRQS ... ... ...cc 10.50 4.00 2 6.95 +27.5BosOma n BOMN ... ... ... 35.49 12.15 62 25.92 -20.0BostPrv BPFH .48 2.9 19 17.15 13.95 296 16.60 +7.4BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2tBostPrv pf BPFHP 1.74 7.0 ... 26.29 25.02 9 25.00 -2.5BttmlnT EPAY ... ... 61 49.31 23.62 392 44.55 +28.5Boxlight n BOXL ... ... ... 17.40 3.00 1677 9.62 +66.2Brainstorm BCLI ... ... ...dd 5.18 2.88 201 3.93 +.3BravoBrio BBRG ... ... ...dd 4.80 1.65 386 4.05 +62.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 18 36.50 +4.3tBridglne rs BLIN ... ... ... 4.45 1.45 44 1.58 -35.1BridgBcs n BWB ... ... ... 13.87 12.60 77 13.00 +3.0BridgfdFds BRID ... ... 15 21.55 11.05 10 15.14 +20.6Brightcove BCOV ... ... ...dd 10.45 5.83 194 10.00 +40.8BrghtFn n BHF ... ... ... 70.00 46.62 870 48.42 -17.4BroadcInc AVGO 7.00 2.9 ...cc 285.68 221.98 2467 241.58 -6.0BroadVis BVSN ... ... ...dd 4.50 2.00 5 2.08 -42.2BrdwyFn h BYFC ... ... 69 2.67 1.82 5 2.07 -12.3BroadwdE BWEN ... ... ...dd 6.05 2.10 33 2.51 -7.7BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 252 19.45 -12.2BrklneB BRKL .40f 2.3 20 17.48 13.60 252 17.10 +8.9BrooksAuto BRKS .40 1.4 32 34.77 21.61 481 29.00 +21.6BrukerCp BRKR .16 .5 28 36.53 25.76 612 29.75 -13.3BrynMawr BMTC .88 1.9 28 47.20 38.75 50 45.85 +3.7Bsquare BSQR ... ... ...dd 5.84 3.35 10 3.80 -18.3BldrFstSrc BLDR ... ... 21 23.28 13.33 1435 18.20 -16.5BusinFst n BFST .08p ... ... 30.00 23.30 8 24.85 -1.6C -:C&F Fnc CFFI 1.36 2.3 18 65.05 45.28 11 58.25 +.4CA Inc CA 1.02 2.9 16 37.25 30.45 2728 35.28 +6.0CAS Med CASM ... ... ...dd 1.48 .59 67 1.35 +75.3CASI Phr h CASI ... ... ...dd 8.42 .91 320 7.98 +145.5CB FnSvcs CBFV .88 2.6 23 34.90 25.10 5 34.40 +14.7CBAK Eng CBAK ... ... ... 2.35 1.20 34 1.20 -18.6CBOE Glb CBOE 1.08 1.0 44 138.54 82.54 1101 108.11 -13.2CBTX Inc n CBTX .20 .7 ... 30.87 27.00 50 29.30 -1.2CDK Globl CDK .60 .9 25 76.04 59.33 709 63.99 -10.2CDW Corp CDW .84 1.1 27 79.26 55.80 513 78.10 +12.4CEVA Inc CEVA ... ... 20 51.80 27.35 229 32.20 -30.2CH Robins CHRW 1.84 2.2 26 100.18 63.41 1455 85.18 -4.4CHF Sol rs CHFS ... ... ...dd 32.60 2.50 151 2.84 -17.9CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 3 29.78 -1.2CHS pfB CHSCO 1.97 7.0 ... 29.86 27.78 16 28.33 -1.7CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 7 27.12 -.9CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 20 26.44 -.1CHS pfB4 CHSCL 1.88 6.9 ... 29.90 27.15 16 27.43 -2.6CIM CmTr CMCT .50a 3.4 40 20.45 11.75 4 14.80 -22.5CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.4 7 10.80 7.40 16 8.75 +7.4CM SevSt n CMSS ... ... ... 9.82 9.59 179 9.74 +.9CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.40 9.93 10.35 +3.9CM SevSt rt CMSSR ... ... ... .40 .01 .31 -3.1CME Grp CME 2.80a 1.7 35 171.71 114.88 1229 160.45 +9.9CNBFnPA CCNE .66 2.2 16 31.46 20.91 13 29.49 +12.4CPI Crd rs PMTS ... ... ... 18.50 2.23 9 2.36 -35.7CPS Tech CPSH ... ... 26 2.20 1.02 1 1.30 -21.7CRA Intl CRAI .68 1.2 29 58.74 32.75 37 55.24 +22.9CRISPR n CRSP ... ... ... 61.24 13.50 2270 57.75 +146.0CSG Sys CSGS .84f 2.1 25 48.82 37.21 244 39.82 -9.1CSI Comp CCLP .75 11.6 ...dd 8.05 4.12 62 6.47 +18.3CSP Inc CSPI .44 4.6 23 18.89 8.75 8 9.56 -39.5CSW Ind n CSWI ... ... 31 50.00 34.85 14 45.20 -1.6CSX CSX .88f 1.4 10 63.88 47.99 3314 62.61 +13.8CTI BioP rs CTIC ... ... ...dd 4.30 2.45 479 4.16 +55.2CTI Inds CTIB ... ... ... 6.18 3.25 0 3.74 -8.1CUI Glbl CUI ... ... ...dd 4.35 2.44 73 2.65 -3.6CVB Fncl CVBF .56 2.4 21 25.49 19.58 376 23.00 -2.4tCVD Eqp CVV ... ... 17 13.50 7.79 12 7.79 -33.0CabotMicro CCMP 1.60f 1.4 41 115.94 68.00 182 111.63 +18.7Cadence CDNS ... ... 51 46.00 32.07 3197 41.08 -1.8Cadiz h CDZI ... ... ...dd 16.00 9.65 278 12.65 -11.2CaesarStne CSTE .29e ... 19 41.15 12.50 751 13.75 -37.5CaesarsEnt CZR ... ... ...dd 14.50 10.48 16430 12.70 +.4CafePress PRSS ... ... ...dd 2.71 1.26 1 1.34 -27.4Cal-Maine CALM 2.49e 5.3 93 50.45 33.40 229 47.35 +6.5Caladriu rs CLBS ... ... ...dd 6.35 2.63 29 4.01 +14.2CalaCvHi CHY 1.20 10.1 ...q 12.42 10.60 475 11.92 +.6CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 222 11.31 +1.1CalaCv&Inc CCD 2.00 9.6 ...q 20.98 18.15 43 20.75 +3.4CalaGDyIn CHW .84 9.1 ...q 9.87 8.11 105 9.20 +1.3CalaGTR CGO 1.20 8.6 ...q 16.34 12.36 23 13.98 -7.2CalaStrTR CSQ .99 8.1 ...q 12.91 11.00 183 12.18 +.8CalAmp CAMP ... ... 45 25.45 17.52 126 20.90 -2.5CalavoGr h CVGW .95f 1.0 40 98.85 64.00 230 93.70 +11.0Calithera CALA ... ... ...dd 20.05 5.35 502 5.68 -32.0CalumetSp CLMT ... ... ...dd 9.95 3.80 765 7.95 +3.2CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 32 16.77 -23.9CambLrn ABCD 1.36 13.1 34 13.77 4.67 253 10.39 +82.9CambrBc n CATC 1.92 2.2 ... 90.95 70.00 5 86.96 +9.0CamdnN s CAC 1.00f 2.3 23 47.41 37.10 20 44.36 +5.3Camtek h CAMT .56 6.8 13 8.60 4.17 104 8.25 +44.2CdnSolar CSIQ ... ... 10 19.09 12.07 648 16.79 -.4CancerGen CGIX ... ... ...dd 4.35 .82 166 .92 -50.3CantbryPk CPHC .28f 1.8 24 17.55 10.25 4 15.90 -2.2CpStarFn n CSTR ... ... 55 22.22 16.00 16 19.14 -7.8CapellaEd CPLA 1.72 2.0 25 98.20 65.15 68 87.85 +13.5CapCtyBk CCBG .28 1.2 23 26.50 17.68 8 23.18 +1.0CapProd CPLP .32 10.2 17 4.00 2.98 441 3.13 -7.0CapSwst CSWC .99e 5.8 18 18.00 14.85 10 16.99 +2.7CapitalaF CPTA 1.00 11.9 ...cc 14.06 6.88 47 8.40 +15.4Capitala22 CPTAL 1.50 6.1 ... 26.15 24.13 10 24.62 -2.3CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 251 12.93 -3.6Capricor CAPR ... ... ...dd 4.25 .63 80 1.30 -17.7CpstnTur rs CPST ... ... ...dd 1.85 .58 492 1.39 +80.5CarGurus n CARG ... ... ...cc 40.60 25.85 515 31.97 +6.6CaraThera CARA ... ... ...dd 28.50 11.11 365 12.38 +1.1CarbBlk n CBLK ... ... ... 25.84 22.56 143 23.69 -1.0Carbonite CARB ... ... ...cc 37.20 18.30 220 34.40 +37.1Crdiom grs CRME ... ... ...dd 4.84 1.29 57 2.38 +53.5CardiovSys CSII ... ... ... 33.11 20.58 412 29.10 +22.8Cardlytc n CDLX ... ... ... 22.57 11.10 120 18.93 +41.6Cardtronic CATM ... ... 14 35.98 15.80 418 29.43 +58.9CareTrust CTRE .82f 5.5 29 19.86 12.73 960 15.01 -10.4CareDx h CDNA ... ... ...dd 11.83 .90 456 10.91 +48.6CareerEd CECO .30f 2.1 ...dd 14.68 8.10 264 14.06 +16.4CarlyleGp CG 1.41e 6.5 9 25.90 16.85 655 21.60 -5.7tCarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 44 23.34 -8.0CaroFin s CARO .24 .6 22 42.42 29.67 34 40.27 +8.4CarolTrBk CART ... ... 30 10.00 6.90 13 8.06 -15.6sCarrizo CRZO ... ... 27 26.15 11.10 3645 26.46 +24.3CarrolsRst TAST ... ... 16 13.58 9.90 230 11.90 -2.1CarverBc lf CARV ... ... 31 7.95 2.01 0 3.06 +5.2CasaSys n CASA ... ... ... 34.21 13.25 782 20.51 +15.5CasellaW CWST ... ... ...dd 27.50 13.32 165 24.70 +7.3Caseys CASY 1.04 1.0 25 128.51 95.62 273 100.36 -10.3CassInfo CASS 1.04f 1.7 30 65.00 53.23 19 61.70 +6.0Catabasis n CATB ... ... ... 3.78 1.09 154 1.60 +7.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 245 27.16 +99.1CatalystPh CPRX ... ... ...dd 4.51 1.95 1499 3.37 -13.8Catasys n CATS ... ... ... 5.79 3.30 22 5.36 +42.9CathayGen CATY .96 2.3 19 45.59 34.00 680 41.86 -.7CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 29 183.35 107.05 46 168.75 +10.6Cavium CAVM ... ... ...dd 92.66 56.96 1127 77.17 -7.9CecoEnv CECE .30 4.9 ... 10.69 4.00 318 6.18 +20.5Celcuity n CELC ... ... ... 22.73 11.10 28 19.19 +1.3Celgene CELG ... ... 25 147.17 81.05 8886 81.98 -21.4Celgene rt CELGZ ... ... ... 1.61 .11 4 .26 -73.1CelldexTh CLDX ... ... ...dd 3.27 .65 1882 .71 -75.1CellectBio n APOP ... ... ... 13.50 6.12 31 7.11 +1.6CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 1.03 153 1.07 -21.9Cellectis n CLLS ... ... ...dd 38.85 21.25 196 28.01 -3.9CallularBio CBMG ... ... ...dd 22.75 5.50 42 18.50 +64.4Celsion rs CLSN ... ... ...dd 6.06 1.24 184 2.61 -2.6CelsiusH n CELH ... ... ... 7.00 3.42 45 4.70 -10.5Celyad n CYAD ... ... ... 64.75 29.00 9 30.72 -28.7Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 8 4.55 2.37 24 2.65 +4.0Cemtrx pf CETXP .58t ... ... 7.62 4.48 4 5.12 +1.3CntRsDvA CDEV ... ... ... 22.14 14.10 2168 19.72 -.4sCntrStBk CSFL .40 1.3 ... 31.22 21.77 668 31.22 +21.3tCEurMed CETV ... ... ...dd 5.20 3.75 837 3.85 -17.2CentrlFedl CFBK ... ... 35 2.75 1.95 49 2.46 -10.7CentGard lf CENT ... ... 21 43.30 29.08 93 39.66 +1.9CenGrdA lf CENTA ... ... ... 41.34 28.12 250 37.71 CntlVyCm CVCY .28 1.4 16 23.28 18.05 8 20.58 +2.0CentAl CENX ... ... 25 24.77 12.79 2514 16.65 -15.2CntyBcMA CNBKA .48 .6 ... 89.40 53.35 4 79.20 +1.2CentCas CNTY ... ... 30 9.85 6.28 40 8.42 -7.8CeragonN CRNT ... ... ... 3.36 1.64 468 2.94 +48.5Cerecor n CERC ... ... ...dd 5.74 .42 182 3.71 +15.9Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 2201 58.30 -13.5CerusCp CERS ... ... ...dd 6.79 1.93 922 6.45 +90.8tCescaTh rs KOOL ... ... ... 6.44 .98 981 .76 -74.7Chaisma n CHMA ... ... ...dd 2.95 1.25 44 1.65 -2.9ChampO hrs CSBR ... ... ...dd 4.75 2.19 4 4.16 +7.2Changyou CYOU ... ... 7 30.35 18.35 316 19.36 -22.0Chantic rs BURG ... ... ... 5.15 1.81 38 3.30 +25.5CharlsCol h CTHR ... ... ...dd 1.60 .80 91 1.26 -6.7ChartInds GTLS ... ... 51 63.23 32.04 197 61.50 +31.2ChartCm n CHTR ... ... 88 408.83 250.10 1774 270.31 -19.5CharterFn CHFN .34f 1.4 24 24.90 15.81 164 24.88 +41.8ChkPoint CHKP ... ... 20 119.20 93.76 1729 96.85 -6.5CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 25.08 3.12 266 4.05 -61.2ChckPnt n CKPT ... ... ... 10.50 3.20 11 3.23 -16.8Cheesecake CAKE 1.16 2.2 16 60.13 38.34 1053 51.80 +7.5ChefsWhs CHEF ... ... 66 30.32 11.85 99 27.80 +35.6Chembio CEMI ... ... ...dd 9.20 5.70 6 8.75 +6.7ChemFinl CHFC 1.12 2.0 19 59.83 43.61 267 56.28 +5.3ChemoCntx CCXI ... ... 34 15.08 5.42 397 11.43 +92.1ChemungF CHMG 1.04 2.2 23 56.83 36.74 8 47.40 -1.5Cherokee h CHKE .20 25.8 ...dd 10.70 .62 37 .78 -59.2ChkSoup n CSSE ... ... ... 13.26 6.19 13 8.72 -3.1ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 1077 135.45 -6.8Chimerix CMRX ... ... ...dd 5.94 4.17 175 4.75 +2.6ChAdvCns CADC ... ... ...dd 9.75 1.55 53 2.70 -37.2ChinAutLog CALI ... ... ... 8.77 1.50 281 2.72 -15.0ChinaAuto CAAS ... ... 6 5.90 4.04 6 4.25 -11.5ChinaBio CBPO ... ... 20 116.73 71.85 216 80.06 +1.6ChinCer rs CCCL ... ... ... 4.28 1.25 29 1.73 -27.6ChiCmCr h CCCR ... ... ... 4.00 .97 90 1.17 -15.2ChiCustR n CCRC ... ... ... 23.40 10.75 180 17.14 +.5ChiFnOnl JRJC ... ... ...dd 4.14 1.32 11 2.05 -23.5ChinaHGS HGSH ... ... 2 4.48 1.18 145 1.36 +10.7ChinInfoT h CNIT ... ... ...dd 5.20 .84 132 1.73 +16.9ChnaIntNt n CIFS ... ... ... 66.10 10.81 121 30.19 -28.0ChinaJJ h CJJD ... ... ...dd 1.83 1.17 31 1.60 +29.0ChinLend h CLDC .32e 16.8 ... 6.24 1.66 1 1.90 -38.9 sChinaLodg HTHT .64e .4 ...cc 166.19 73.68 2203 169.50 +17.4ChinaNRes CHNR ... ... ... 4.23 1.88 6 1.99 -25.5ChiRecy rs CREG ... ... ... 9.39 .95 1759 1.77 -36.8ChnaTcF rs CNTF ... ... ... 3.60 2.02 2 2.14 -17.3ChXDPlas CXDC ... ... 3 5.00 3.55 4 4.00 -13.0ChiCache lf CCIH ... ... ...dd 4.75 .72 314 1.24 -26.6ChinaNt rs CNET ... ... ...dd 11.90 .90 117 2.99 +174.3ChipMOS IMOS 1.97e 14.1 17 21.99 13.49 74 13.99 -20.7ChromaDx n CDXC ... ... ... 7.24 2.86 153 3.61 -38.6sChrchllD CHDN 1.52f .5 35 296.75 162.25 210 297.70 +27.9ChuysHldg CHUY ... ... 29 30.73 18.00 92 28.05 CideraTh n CDTX ... ... ...dd 8.80 3.70 54 4.50 -33.8Cimpress CMPR ... ... ...cc 171.76 80.61 129 138.22 +15.3CinnFin CINF 2.12 3.0 20 81.98 68.33 457 70.89 -5.4Cinedigm rs CIDM ... ... ... 3.00 1.11 9 1.65 +10.0Cintas CTAS 1.62f .9 34 184.22 119.54 337 183.15 +17.5Cirrus CRUS ... ... 14 71.97 34.78 831 38.88 -25.0Cisco CSCO 1.32f 2.9 24 46.37 30.36 24724 45.48 +18.7CitiTrends CTRN .32 1.1 29 32.49 17.34 79 29.79 +12.6CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 41 2.37 -37.6Citiz&Nthn CZNC 1.08 4.4 21 26.75 22.00 10 24.29 +1.2CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 4 13.90 +3.0CitizFst CZFC .23e .9 18 26.55 20.15 3 26.40 +10.0CitizHold CIZN .96 4.4 16 26.00 21.18 22.00 -4.8CitrixSy s CTXS ... ... 30 108.42 73.34 2173 106.14 +20.6CtyHld CHCO 1.84f 2.5 20 75.85 58.80 60 72.91 +8.1CivistaBcsh CIVB .28 1.2 17 24.69 18.82 30 23.44 +6.5Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.59 -1.8Clarus CLAR ... ... ... 8.00 5.20 45 7.20 -8.3CleanEngy CLNE ... ... ...cc 3.05 1.31 1686 2.05 +1.0ClearOne CLRO .28 4.7 ...dd 10.35 5.76 7 6.00 -33.0ClrAllCGr n CACG ... ... ... 30.58 24.37 9 29.24 +5.0ClrDvStr n YLDE ... ... ... 29.07 25.18 27.65 Cleareld CLFD ... ... 26 15.30 11.00 32 11.75 -4.1ClearsBio n CLSD ... ... ...dd 15.06 5.30 202 12.10 +72.9ClearSign CLIR ... ... ...dd 4.70 1.65 29 1.98 -45.1ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 23 18.24 -3.9CleBio hrs CBLI ... ... ...dd 4.36 2.24 1 2.79 -30.4ClovisOnc CLVS ... ... ...dd 99.45 41.72 946 50.72 -25.4CoDiagn n CODX ... ... ... 6.85 1.45 12 1.79 -32.4CoBizFncl COBZ .40f 1.9 33 22.01 15.39 60 21.16 +5.9CoStar CSGP ... ... 89 396.59 242.76 185 388.00 +30.7CoastwayB CWAY ... ... 74 27.60 19.55 3 27.40 +29.2tCocaBtl COKE 1.00 .8 32 249.54 126.75 130 127.22 -40.9CocrystP n COCP ... ... ... 6.45 1.61 374 2.17 -52.9CodaOct n CODA ... ... ... 6.56 3.28 34 4.00 -16.2Codexis CDXS ... ... ...dd 13.60 3.95 707 13.25 +58.7CdrsVlly CVLY .62b 2.1 17 33.46 22.82 5 29.38 +6.7CoffeeH JVA ... ... ...dd 4.97 3.65 5 4.17 -2.1CogentC CCOI 2.08f 4.1 ...cc 54.85 35.75 418 50.30 +11.0Cognex s CGNX .18 .4 36 72.99 39.90 2286 47.39 -22.5CognizTch CTSH .80 1.1 24 85.10 63.96 2998 75.46 +6.3CohBar n CWBR ... ... ... 6.97 4.44 22 6.04 +21.5Coherent COHR ... ... 25 329.00 157.47 271 174.40 -38.2CoherusBio CHRS ... ... ...dd 24.70 8.05 594 16.30 +85.2Cohu COHU .24 1.0 31 26.17 15.55 279 23.21 +5.7CollPlant n CLGN ... ... ... 8.99 4.70 1 5.70 -36.3CllctUnv CLCT .70 4.5 12 30.82 14.23 73 15.45 -46.1Collegium n COLL ... ... ...dd 29.90 8.01 366 25.26 +36.8sColliers CIGI .10 .1 26 75.25 46.60 52 75.35 +24.9ColonyBk CBAN .20f 1.2 16 19.50 11.10 16.40 +12.3ColBnkg COLB 1.04f 2.5 22 48.06 35.67 290 42.41 -2.4sColumFn n CLBK ... ... ... 16.19 15.30 432 16.63 +7.8ColuSprtw COLM .88 1.1 28 87.97 51.56 174 82.99 +15.5Colmbus CMCO .20f .6 96 44.55 23.19 151 35.43 -11.4Comcast s CMCSA .76 2.4 15 44.00 30.43 23988 32.01 -19.8CommScpe COMM ... ... 30 41.60 26.29 1403 29.23 -22.7sCmcBMO CBSH .94f 1.4 20 65.69 49.43 785 65.08 +16.5CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 6 25.46 -3.4ComHub A CHUBA ... ... 81 24.53 16.15 146 22.74 +3.4ComHub C CHUBK ... ... 81 22.75 15.85 202 22.72 +10.3CmclVehcl CVGI ... ... 36 13.90 5.55 254 8.56 -19.9CommSys JCS .16 4.6 ...dd 4.87 3.18 17 3.49 -2.0CmtyBkTr ESXB ... ... 23 9.35 7.65 16 8.80 +8.0CmtyFinCp TCFC .40 1.1 20 40.69 32.06 2 36.78 -4.0CommuFt n CFBI ... ... ... 15.00 10.95 16 11.24 -3.1CmtyHlt rt CYHHZ ... ... ... .05 .01 262 .01 +42.9CmtyTrBc CTBI 1.32 2.6 18 51.90 40.33 30 49.90 +5.9CmtyWest CWBC .20f 1.7 17 12.97 9.95 2 11.68 +9.7CommVlt CVLT ... ... ... 71.45 48.35 466 68.25 +30.0Compugn CGEN ... ... ...dd 5.40 2.25 126 3.40 +36.0CmptrPr CPSI .40 1.3 50 36.15 27.60 81 31.50 +4.8CmpTask CTG .24 3.6 ... 9.62 4.90 107 6.70 +31.4CmstkH rs CHCI ... ... ... 3.90 1.20 67 2.25 +32.4Comtech CMTL .40 1.3 29 32.94 13.75 124 30.33 +37.1ConatusPh CNAT ... ... ...dd 7.95 3.22 554 3.71 -19.7ConcertPh CNCE ... ... ...dd 30.71 11.88 161 19.87 -23.2ConcrdInt g CXRX .30 90.9 1 1.80 .25 134 .33 -49.8Conformis n CFMS ... ... ...dd 5.73 1.15 345 1.37 -42.4ConiferH n CNFR ... ... ...dd 8.00 5.00 3 6.05 +4.3Conmed CNMD .80 1.2 24 68.64 47.41 146 68.22 +33.8Conns CONN ... ... ...cc 37.80 15.10 235 25.45 -28.4ConnectOne CNOB .30 1.1 24 31.40 21.04 79 26.30 +2.1ConnWtrSv CTWS 1.25f 1.9 31 69.72 48.86 57 64.14 +11.7ConsolCom CNSL 1.55 14.0 ... 22.17 10.31 984 11.11 -8.9ConsolWtr CWCO .34 2.6 34 15.35 11.20 38 13.10 +4.7ConstAlph n CNAC ... ... ... 9.98 9.55 22 9.94 +1.9ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 3 10.50 +3.1ConstAl rt CNACR ... ... ... .95 .25 9 .33 +6.5ConstPrt n ROAD ... ... ... 13.24 12.00 76 12.16 +.5ConsuPtf CPSS ... ... 5 4.91 3.27 51 3.62 -12.8ContraFect CFRX ... ... ... 2.31 .80 148 1.84 +82.2ContraVir CTRV ... ... ...dd .83 .21 126 .27 -25.6Control4 CTRL ... ... 39 35.99 17.06 224 24.07 -19.1ConvrgOn n CVON .02p ... ... 10.83 8.01 28 9.21 -7.7ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 39 55.63 28.89 1761 55.39 +28.2CorbusPhm CRBP ... ... ...dd 9.96 5.05 1676 6.30 -11.3Corcept CORT ... ... 17 25.96 10.40 1606 17.61 -2.5CoreMrk s CORE .40 2.1 21 38.20 17.10 314 18.92 -40.1Corium CORI ... ... ...dd 13.93 5.40 782 9.75 +1.5CorOnDem CSOD ... ... ...dd 49.73 33.24 869 46.94 +32.9Corvel CRVL ... ... 28 61.20 44.81 24 50.95 -3.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 47 9.49 -8.4Costco COST 2.28f 1.2 30 199.88 150.00 2288 195.48 +5.0CountrP rs CPAH ... ... ...dd 7.30 1.75 28 2.38 -25.9CountyBcp ICBK .28f 1.0 17 33.94 22.73 3 27.91 -6.2CoupaSft n COUP ... ... ... 55.10 28.52 551 53.72 +72.1Covenant CVTI ... ... 34 33.36 15.86 132 30.75 +7.0CowenInc s COWN ... ... 42 18.25 11.63 170 15.70 +15.0Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 4 25.30 -1.6CrackerB CBRL 4.80 3.1 19 179.12 141.75 329 156.29 -1.6CraftBrew BREW ... ... 38 20.40 15.60 43 18.60 -3.1Cray Inc CRAY ... ... 72 28.60 17.20 324 26.70 +10.3CreditAcc CACC ... ... 16 377.82 210.26 104 341.84 +5.7CSVixMd rs TVIZ ... ... ...q 20.51 7.93 13 9.73 +8.5CSVixSh rs TVIX ... ... ...q 34.45 4.66 51905 5.67 +2.3CSVixST rs VIIX ... ... ...q 27.21 10.84 80 15.68 +33.1CSSilvCC SLVO .60e 7.9 ...q 8.73 7.28 13 7.60 -3.8CSGoldCvC GLDI .63e 7.1 ...q 9.60 8.55 67 8.87 -1.8CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 240 25.59 +8.4CSVS3xInG DGLD ... ... ...q 55.21 37.83 87 44.81 +2.7CS VS3xGld UGLD ... ... ...q 12.72 9.19 1630 10.39 -6.7CSVSVixMT VIIZ ... ... ...q 9.01 5.70 3 6.60 +8.9CSVIVxMT ZIV ... ... ...q 94.42 60.60 187 73.17 -17.5CrS Crd n USOI 2.79e 9.3 ... 30.08 21.21 30.00 +12.6CS VSSilv USLV ... ... ...q 14.96 9.03 6759 9.59 -17.4Cree Inc CREE ... ... ...dd 45.43 20.50 1302 43.69 +17.6Cresud CRESY .45e 2.7 ... 23.69 15.53 194 16.59 -24.9Criteo SA CRTO ... ... 20 56.00 21.00 797 25.30 -2.8Crocs CROX ... ... ...dd 17.43 6.14 907 15.70 +24.2CronosGp n CRON ... ... ... 10.39 5.12 4265 6.27 -17.7CrssCtryHl CCRN ... ... 21 14.65 9.07 110 11.83 -7.3CrownCfts CRWS .32 5.4 12 8.05 5.40 23 5.97 -7.4CryoPrt wt CYRXW ... ... ... 6.77 .94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 3.05 196 9.63 +12.1Ctrip.com s CTRP ... ... 27 60.65 40.13 2577 42.86 -2.8CueBioph n CUE ... ... ... 17.99 10.30 73 14.22 +22.3CumbldPh CPIX ... ... ...dd 7.96 5.53 8 5.92 -19.6Curis CRIS ... ... ...dd 2.27 .47 1533 .57 -19.3Cutera CUTR ... ... 49 56.05 19.65 226 37.95 -16.3Cyanotch h CYAN ... ... ...dd 5.78 3.25 11 4.05 +3.6CybrOpt CYBE ... ... 88 25.69 11.35 34 16.70 +11.3CyberArk CYBR ... ... 81 59.93 39.34 331 58.89 +42.3Cyclacel pf CYCCP .60 10.2 ... 8.75 5.11 5.90 -20.3Cyclacel rs CYCC .15p ... ...dd 5.45 1.28 89 1.38 -20.7CymaBay CBAY ... ... ...dd 15.59 3.65 656 11.76 +27.8CypSemi CY .44 2.7 27 18.87 12.50 2771 16.25 +6.6Cyren Ltd CYRN ... ... ...dd 3.15 1.35 11 2.75 +10.0CyrusOne CONE 1.84 3.4 83 65.73 43.49 774 53.39 -10.3CytRx rs CYTR ... ... ... 5.99 1.24 501 1.33 -21.3Cytokinetic CYTK ... ... ...dd 15.95 6.75 240 9.25 +13.5CytomX n CTMX ... ... ...dd 35.00 13.00 268 23.24 +10.1Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 459 .29 -5.6sCytosorbnt CTSO ... ... ... 8.55 3.30 650 9.00 +38.5D -:DBV Tech DBVT ... ... ... 50.57 20.08 154 24.64 +.2DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 0 10.20 +2.0tDHX Mda n DHXM .08 ... 28 6.05 2.60 877 2.55 -28.2DLH Hldgs DLHC ... ... 67 6.83 4.33 3 6.03 -2.2DMC Globl BOOM .08 .2 ...dd 42.80 12.40 120 41.50 +65.7DNB Fncl DNBF .28 .8 15 37.15 30.00 14 35.45 +5.2DSP Gp DSPG ... ... ...cc 13.95 10.80 19 12.50 DXP Ent DXPE ... ... 42 43.21 24.86 115 39.06 +32.1DailyJourn DJCO ... ... ...cc 250.95 195.00 1 228.15 -.9Daktronics DAKT .28 3.0 41 10.86 8.54 87 9.38 +2.7DareBio rs DARE ... ... ... 12.40 .74 356 1.07 -50.6DarioHlth DRIO ... ... ... 3.64 1.32 90 1.72 +7.4DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 9 10.30 +11.2Daseke n DSKE ... ... ... 14.52 8.16 482 9.10 -36.3Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 21 16.49 6.04 123 7.15 -40.6Datawatch DWCH ... ... ...dd 12.65 7.40 65 9.10 -4.2DaveBuster PLAY ... ... 14 73.48 37.85 785 40.00 -27.5DavidsT g n DTEA ... ... ...dd 6.75 3.20 5 3.40 -12.8DavSelFn n DFNL ... ... ... 25.62 20.49 11 24.36 +1.7DavSelEq n DUSA ... ... ... 25.32 20.34 9 24.11 +3.0DavSelW n DWLD ... ... ... 28.88 21.77 125 26.90 +2.5DawsonGeo DWSN .05p ... ...dd 7.80 3.52 120 7.49 +58.3Deciphera n DCPH ... ... ... 29.98 15.15 62 26.41 +16.5DelFriscos DFRG ... ... ...dd 18.85 11.70 211 14.80 -3.0DelTaco TACO ... ... 9 15.99 10.00 344 11.58 -4.5DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 231 1.04 -4.6DeltaTch h DELT ... ... ... 4.70 .91 395 1.14 +7.5DenaliTh n DNLI ... ... ... 25.79 14.72 132 19.18 +22.6Dennys DENN ... ... 27 17.75 10.87 325 15.12 +14.2Dentsply XRAY .35 .7 ...dd 68.98 44.21 3083 47.94 -27.2Depomed DEPO ... ... ...dd 11.89 4.31 1864 7.36 -8.6Dermira DERM ... ... ...dd 31.59 6.98 718 11.48 -58.7DescSys DSGX ... ... 89 31.23 23.20 92 30.30 +6.7DestMatrn DEST .80 29.3 ...dd 4.98 1.02 52 2.73 -8.1tDest XL DXLG ... ... ...dd 2.75 1.46 116 1.50 -31.8Deswell DSWL .28 9.2 ...dd 3.64 1.87 4 3.04 +11.8Determine DTRM ... ... ...dd 3.93 1.23 49 1.55 -13.9DexCom DXCM ... ... ...dd 88.60 42.62 719 87.26 +52.0DiamHill DHIL 7.00e ... 14 219.90 183.34 10 195.23 -5.5DiambkEn FANG .13p ... 26 137.44 82.77 2403 128.53 +1.8DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 733 1.57 -61.3sDicernaPh DRNA ... ... ...dd 15.27 2.69 1336 13.17 +45.8DifferBr rs DFBG ... ... ...dd 2.25 .70 14 1.04 +9.5DiffusP hn DFFN ... ... ...dd 3.93 .42 124 .47 -60.2DigiIntl DGII ... ... 43 12.50 8.50 33 11.90 +24.6Digimarc DMRC ... ... ...dd 41.75 22.85 43 29.05 -19.6Digirad DRAD .22 12.2 ...dd 4.55 1.25 62 1.80 -30.1DigitalAlly DGLY ... ... ...dd 4.95 1.70 47 2.45 -7.5DigitlTurb APPS ... ... ...dd 2.59 .94 703 1.58 -11.7DimeCBc DCOM .56 2.9 19 22.65 17.75 136 19.35 -7.6Diodes DIOD ... ... 55 35.36 23.51 346 33.08 +15.4DiscIncA DISCA ... ... 12 27.92 15.99 5618 22.96 +2.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, May 16, 2018

PAGE 65

DiscIncB DISCB ... ... 15 48.85 19.25 28.00 +12.9DiscIncC DISCK ... ... 11 27.15 14.99 4030 21.70 +2.5DishNetw h DISH ... ... 15 66.50 28.93 2757 31.99 -33.0Diversicre DVCR .22 3.2 18 12.25 6.45 8 6.91 -31.0DivrsRest SAUC ... ... 2 4.12 1.15 14 1.26 -21.3DixieGrp DXYN ... ... ...dd 5.21 2.50 18 2.64 -31.4DocuSign n DOCU ... ... ... 46.70 37.00 423 45.46 +14.4DgssInt A n DOGZ ... ... ... 6.40 3.55 3.90 -33.9DollarTree DLTR ... ... 13 116.65 65.63 2294 95.29 -11.2DolphnEnt n DLPN ... ... ... 5.77 2.47 13 3.19 -11.4DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 24 18.25 13.28 23 13.88 -19.8DonegalB DGICB .50f 3.5 28 15.91 13.00 2 14.25 -6.4DorchMin DMLP 1.41e 7.6 18 18.70 13.90 88 18.50 +21.7Dorman DORM ... ... 21 86.32 56.36 115 65.46 +7.1DovaPh n DOVA ... ... ... 37.00 16.98 194 26.18 -9.1DragVic n LYL ... ... ... 14.99 3.09 13 4.11 -5.7DrprOkw n DOTA ... ... ... 9.99 9.71 9.90 +1.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .54 +8.6DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.60 +.6DropCar rs DCAR ... ... ... 13.52 1.57 394 1.92 -52.9Dropbox n DBX ... ... ... 34.83 27.75 2760 29.55 +3.8DryShips s DRYS .14e ... 1 158.55 .98 1386 3.74 +5.9DuluthH n DLTH ... ... 23 21.78 15.13 134 17.09 -4.3Dunkin DNKN 1.39 2.1 27 68.45 50.89 618 64.96 +.8DurectCp DRRX ... ... ...dd 2.55 .75 613 1.86 +101.7Dynasil DYSL ... ... 8 2.06 1.09 36 1.28 +8.6Dynatronic DYNT ... ... ...dd 3.75 2.10 9 2.97 +2.8DynavaxT DVAX ... ... ...dd 24.45 5.35 1179 18.90 +1.1E -:E-Trade ETFC ... ... 25 65.14 33.06 1556 64.20 +29.5eBay s EBAY ... ... 26 46.99 32.99 6625 38.08 +.9eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 50 25.99 -3.5EDAP TMS EDAP ... ... ... 3.85 2.07 23 2.43 -15.3eHealth EHTH ... ... ...dd 28.59 13.61 139 18.59 +7.0tEMC Inc s EMCI .88f 3.5 18 32.19 25.04 25 25.06 -12.7ENDRA n NDRA ... ... ... 5.88 2.15 100 2.45 -49.6ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 4 1.46 .73 17 .94 +8.0ESSA Bcp ESSA .36 2.4 22 16.80 14.16 22 14.72 -6.1EtfLonCanc CNCR ... ... ... 32.32 21.09 15 27.89 +17.3EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.72 -1.4EtfValidea VALX ... ... ...q 30.40 26.20 29.85 +2.9IsectPsGr ef PMPT ... ... ... 28.26 24.56 26.81 -1.5tEXFO g EXFO ... ... ...dd 5.40 3.63 39 3.60 -17.2EagleBncp EGBN ... ... 18 69.80 46.20 63 60.45 +4.4EagBcMT EBMT .36 1.8 16 21.95 17.35 2 19.58 -6.5sEagleBkS rs EGLE ... ... ...dd 5.75 4.18 930 5.74 +28.1EaglFnB n EFBI .22p ... ... 19.57 14.50 5 15.94 -1.4EaglePhm EGRX ... ... 20 92.55 45.05 236 66.00 +23.5sEstWstBcp EWBC .80 1.1 21 70.79 52.86 792 70.48 +15.9EastrAcq n EACQ ... ... ... 10.30 9.25 43 10.20 +1.0EastrAc wt EACQW ... ... ... .97 .26 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 41 31.50 24.00 3 29.80 +14.0EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 8 7.40 +83.6EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 99.98 49.97 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.97 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.40 171 76.10 -4.0Echelon rs ELON ... ... ...dd 7.20 4.07 2 4.22 -23.8EchoGLog ECHO ... ... 65 32.95 13.00 214 27.40 -2.1EchoStar SATS ... ... 13 62.50 50.70 232 51.07 -14.7Eco-StimE ESES ... ... ...dd 1.74 .86 59 .93 -26.3EcologyEn EEI .40 2.9 ...dd 14.00 10.25 3 13.85 +31.9EdgeTher n EDGE ... ... ...dd 17.77 .95 216 1.00 -89.3Edgewater EDGW ... ... ...dd 7.30 5.19 25 5.41 -13.3EditasM n EDIT ... ... ...dd 45.02 13.12 1174 36.44 +18.6EducDevel EDUC .36 1.5 42 27.93 6.90 15 24.60 +29.8eGain EGAN ... ... ...dd 10.95 1.45 205 10.50 +100.0EgaletCp EGLT ... ... ...dd 3.47 .55 969 .56 -43.8EigerBio rs EIGR ... ... ...dd 16.20 6.10 118 10.95 -21.58Point3E n CAFD 1.12 9.2 13 15.92 11.69 30 12.18 -19.9EksoBio n EKSO ... ... ...dd 4.77 .99 293 1.54 -27.9ElPolLoc h LOCO ... ... 64 14.85 9.05 419 10.30 +4.0ElbitIm rs EMITF ... ... ... 3.42 2.12 24 2.45 -13.7ElbitSys ESLT 1.76 1.6 18 153.13 111.30 63 112.00 -16.0EldorRsts ERI ... ... 56 43.95 18.80 567 43.10 +30.0ElectSci ESIO ... ... 32 27.72 7.46 606 19.49 -9.1ElectroSen ELSE ... ... 12 5.24 2.96 5 3.83 -5.5ElectArts EA ... ... 29 134.58 99.63 2107 130.11 +23.8EFII lf EFII ... ... ... 50.98 25.28 557 33.24 +12.6ElectrAc n ELEC ... ... ... 10.50 9.98 10.47 +1.4ElectAc wt ELECW ... ... ... .67 .25 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.40 -1.9ElevenBio EBIO ... ... ...dd 3.50 .62 2642 2.65 +226.8ElmiraSB ESBK .92 4.5 17 21.10 18.90 5 20.50 +.2EloxxPh n ELOX ... ... ... 16.00 11.11 70 15.86 +39.1EltekLtd rs ELTK ... ... ... 8.95 2.65 7 4.27 +4.7EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 3 33.35 +9.9Emcore EMKR 1.50e ... 92 12.20 4.40 203 4.60 -28.7sEmmisC rs EMMS ... ... 1 5.40 2.44 146 5.70 +61.9EmpirRst rs NYNY ... ... ...dd 30.98 15.88 17 23.35 -13.5EnantaPh ENTA ... ... ...cc 107.29 29.46 219 104.65 +78.3EncoreCap ECPG ... ... 13 52.00 35.30 234 44.60 +5.9EncorW WIRE .08 .2 15 58.70 37.30 101 46.90 -3.6Endo Intl ENDP ... ... ...dd 14.15 5.27 4110 6.27 -19.1Endocyte ECYT ... ... ...dd 12.48 1.17 864 12.11 +182.9Endologix ELGX ... ... ...dd 7.14 3.75 439 4.87 -9.0EndurIntl EIGI ... ... ...dd 9.50 6.95 317 8.85 +5.4Energous WATT ... ... ...dd 33.50 6.91 345 17.97 -7.6EngyFocus EFOI ... ... ...dd 3.48 1.51 5 2.28 -6.9EnrgyRec ERII ... ... ...cc 11.30 6.13 269 8.62 -1.5EnrgXXi hn EGC ... ... ...dd 28.40 3.41 947 7.84 +36.6Enphase ENPH ... ... ...dd 5.58 .65 1581 5.30 +119.9EnsignGp s ENSG .18 .5 27 33.81 18.00 193 33.31 +50.0EnstarGp ESGR ... ... 13 237.30 180.50 32 207.75 +3.5EntegraFn ENFC ... ... 24 30.70 22.00 4 28.45 -2.7Entegris ENTG .28 .8 31 38.25 21.78 713 35.85 +17.7EntBcpMA EBTC .58 1.6 21 38.25 29.02 11 37.27 +9.5sEntFinSv EFSC .44 .8 19 53.45 36.65 92 53.35 +18.2Epizyme EPZM ... ... ...dd 21.40 9.30 328 15.80 +25.9ePlus s PLUS ... ... 22 97.75 67.65 77 87.45 +16.3Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 553 388.32 -14.3EquitFin n EQFN .20p ... ... 10.95 9.90 10.54 -3.3EqtyBcsh n EQBK ... ... 25 40.94 29.13 21 39.49 +11.5Ericsson ERIC .13e 1.7 ... 8.05 5.52 3507 7.70 +15.3ErieInd ERIE 3.36 3.0 27 129.73 106.63 27 112.34 -7.8ErytechP n ERYP ... ... ... 30.56 17.50 1 20.28 -7.9Escalade ESCA .50 3.8 14 14.40 11.31 7 13.25 +7.7Esperion ESPR ... ... ...dd 82.68 30.95 835 41.00 -37.7EsqFnHld n ESQ ... ... ... 25.92 14.51 6 24.47 +24.0EssaPh gs EPIX ... ... ... 51.00 2.00 26 3.76 -14.2Essendant ESND .56 5.1 ...dd 18.30 7.20 964 10.92 +17.8sEstreAm n ESTR ... ... ... 12.98 8.39 11 12.25 +41.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 43 31.83 11.26 2357 29.09 +42.2EuroTech CLWT ... ... ... 8.45 2.00 7822 4.50 +36.0Euronet EEFT ... ... 19 101.07 70.67 529 82.38 -2.2Euroseas rs ESEA ... ... ... 2.73 1.17 134 2.40 +40.9EveloBio n EVLO ... ... ... 16.43 15.75 84 16.00 -1.5sEver-Glory EVK ... ... 10 4.50 1.96 15 4.35 +85.1Everbrdg n EVBG ... ... ...dd 44.07 21.56 387 42.29 +42.3EvrspnTc n MRAM ... ... ...dd 25.39 6.40 59 8.81 +17.5EvineLive EVLV ... ... ... 1.62 .76 146 1.09 -22.1EvofemBio EVFM ... ... ...dd 12.56 .30 34 5.67 +190.8Evogene EVGN ... ... ...dd 5.75 2.66 4 2.88 -6.2EvokePhm EVOK ... ... ...dd 4.09 1.85 167 2.88 +27.4Evolus n EOLS ... ... ... 17.50 6.75 414 14.65 +27.4EvolvgSys EVOL .44 13.3 9 5.85 3.21 22 3.30 -29.8ExOne XONE ... ... ...dd 14.43 6.26 230 6.59 -21.5ExactSci h EXAS ... ... ...dd 63.60 29.45 1360 50.77 -3.4ExelaTch n XELA ... ... ... 10.00 4.15 52 4.48 -13.0Exelixis EXEL ... ... 26 32.50 18.03 6789 21.01 -30.9ExlSvcHld EXLS ... ... 39 64.34 49.18 311 54.41 -9.8Expedia EXPE 1.20 1.1 52 161.00 98.52 953 114.00 -4.8ExpdIntl EXPD .90f 1.2 27 73.05 51.96 1316 72.03 +11.3Exponent s EXPO 1.04 1.1 55 92.25 56.95 124 92.00 +29.4ExpScripts ESRX ... ... 9 85.07 55.80 4818 73.24 -1.9ExtrOilGs n XOG ... ... ... 17.15 10.28 1169 14.41 +.7ExtrmNet EXTR ... ... ...dd 15.55 8.10 3359 8.57 -31.5EyePtPh EYPT ... ... ...dd 2.88 .93 487 2.03 +88.0EyegatePh EYEG ... ... ... 2.43 .29 915 .59 -45.3Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 10 8.60 -13.3Ezcorp EZPW ... ... 17 15.10 7.55 1010 12.95 +6.1F -:F5 Netwks FFIV ... ... 23 174.26 114.63 747 171.20 +30.5FAT Br n FAT .12p ... ... 13.99 5.54 21 6.84 -23.3FC GlbRlty FCRE ... ... ... 1.68 .65 78 .86 -5.5FFBW n FFBW ... ... ... 12.50 10.30 10.92 -.9FLIR Sys FLIR .64 1.2 33 55.67 33.95 1045 54.98 +17.9FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 3 36.42 -.2FNCB Bc n FNCB .04p ... ... 10.00 8.75 7 9.50 +2.7FRP Hldgs FRPH ... ... 19 59.95 39.38 41 57.50 +29.9FS Bncp FSBW .56f 1.0 13 59.81 42.77 9 57.79 +5.9FSB Bcp n FSBC ... ... ... 18.23 14.60 0 17.47 +2.8FTD Cos FTD ... ... ...dd 20.65 3.46 487 4.72 -34.4Facebook FB ... ... 35 195.32 144.42 15410 184.32 +4.5FDaves DAVE ... ... ...dd 9.65 3.38 96 7.85 +19.8Fanhua FANH .52e 1.9 47 33.81 7.79 258 27.99 +29.5tFarmerBrs FARM ... ... ...dd 35.05 23.75 65 24.05 -25.2FarmMer s FMAO .52 1.2 23 46.00 24.44 4 42.25 +3.6FarmCB FFKT .50 1.0 22 52.90 32.60 14 52.10 +35.3FarmersNB FMNB .28f 1.8 18 15.95 12.80 18 15.40 +4.4FaroTech FARO ... ... ...dd 65.35 32.25 87 51.95 +10.5Fastenal FAST 1.48 2.8 25 58.74 39.79 2432 52.50 -4.0FateThera FATE ... ... ...dd 14.45 2.52 597 9.69 +58.6Fauquier FBSS .48 2.3 41 22.25 17.24 1 21.16 -3.4FedlStAc n FSAC ... ... ... 9.84 9.65 9.73 +.2FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 10.34 +.9sFedNatHld FNHC .32 1.6 18 20.43 9.78 110 20.60 +24.3FenncPhr n FENC ... ... ... 14.99 7.55 81 11.35 +13.3Ferrogl n GSM .16 1.4 ... 17.61 8.54 479 11.06 -31.7Fibrocll rs FCSC ... ... ...dd 4.64 .51 91 .61 -5.2FibroGen FGEN ... ... ...dd 63.00 25.35 605 51.10 +7.8FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.75 +22.9FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 40 288.65 +6.5FidelSo LION .48 2.0 15 24.96 20.28 173 23.47 +7.7FidusInvst FDUS 1.56a 11.3 8q 17.75 12.63 89 13.79 -9.2FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 5 25.78 +3.1FiestaRst FRGI ... ... ...dd 27.90 15.50 464 24.40 +28.4sFifthThird FITB .64 1.9 11 34.57 23.20 5855 34.31 +13.1FifthT pf FITBI 1.66 5.9 ... 30.90 27.00 26 27.99 -1.851job JOBS ... ... ...dd 102.51 42.57 346 101.39 +66.6FinTcII n FNTE ... ... ... 11.76 9.70 203 9.97 +.5FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 3 10.42 -.8FinclEngin FNGN .32 .7 56 44.95 24.45 641 44.70 +47.5FnclInst FISI .96f 3.0 16 34.10 25.65 22 31.65 +1.8Finisar FNSR ... ... 13 28.99 14.25 3021 16.67 -18.1FinLine FINL .46 3.4 30 15.28 6.90 530 13.56 -6.7FinjanH FNJN ... ... 5 4.06 1.66 191 2.96 +37.0FireEye FEYE ... ... ...dd 19.36 13.40 1750 17.84 +25.6FstBcpME FNLC .96 3.4 16 32.33 25.00 4 27.85 +2.3FtBcpNC FBNC .40f 1.0 23 41.76 27.50 92 40.27 +14.0FstBcMiss FBMS .20f .6 21 35.10 26.05 24 33.70 -1.5FstBkNJ FRBA .12 .9 31 14.95 11.15 10 14.05 +1.4FstBusey rs BUSE .80f 2.6 20 32.88 27.33 73 30.31 +1.2FBusnFn s FBIZ .56 2.2 18 26.95 20.57 22 25.70 +16.2FrstCap FCAP .89e 2.4 18 43.02 29.81 1 36.63 -.3FtChoBc n FCBP ... ... ... 29.64 27.17 4 29.15 +5.0FCtzBA FCNCA 1.40 .3 22 463.44 323.74 27 447.73 +11.1sFCmtyBsh FCBC .72a 2.2 21 32.50 24.02 24 33.02 +14.9FCmtyCp FCCO .40 1.7 23 24.87 18.50 43 23.60 +4.4FtConnBcp FBNK .64f 2.5 19 28.50 23.25 14 25.35 -3.11stCnstBn FCCY .24 1.1 17 22.53 16.15 11 21.15 +15.6FstDeFn FDEF 1.20 2.0 16 62.42 47.01 21 60.45 +16.3FFnclOH FFBC .76 2.4 21 32.50 22.80 496 31.60 +19.9FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 52.85 37.31 215 51.90 +15.2FstFnIN THFF 1.02f 2.4 18 52.35 39.55 13 42.50 -6.3FstFnNwst FFNW .32f 1.8 20 17.99 13.13 39 17.48 +12.7 FstFound s FFWM ... ... 22 19.84 15.06 38 18.50 -.2FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 15 26.91 +7.6FsHawaii n FHB .96 3.4 ... 32.36 26.30 787 28.39 -2.7FIntntBcp INBK .24 .7 14 42.40 25.48 18 33.10 -13.2FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 4 25.36 -4.4FstIntBc A FIBK 1.12 2.7 19 42.90 33.33 228 42.25 +5.5FstMerch FRME .88f 2.0 19 45.42 37.09 80 44.45 +5.7FstMidIll FMBH .68a 1.8 16 42.03 31.05 12 36.94 -4.2FMidBc FMBI .44f 1.7 20 26.55 20.50 461 25.28 +5.3FstNwBc n FNWB ... ... 46 18.35 15.04 11 16.53 +1.4FstSavFin FSFG .60f .8 18 80.01 49.31 70.79 +24.1FstSolar FSLR ... ... 45 81.72 33.27 2310 73.44 +8.81stSource SRCE .96f 1.8 20 54.65 44.33 33 52.85 +6.9FTNDXTc QTEC .58e .7 ...q 83.42 61.44 209 78.57 +9.2FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 29.84 +1.7FT RisDv n SDVY .11e .5 ... 22.04 19.62 7 20.76 -1.1FT AsiaPc FPA 1.01e 2.9 ...q 38.10 31.47 32 35.05 -1.8FT Europe FEP .65e 1.6 ...q 42.49 34.36 189 40.90 +4.7FT LatAm FLN 2.01e 10.0 ...q 23.27 17.73 23 20.05 -1.8FT Brazil FBZ 1.62e 11.1 ...q 18.24 12.96 16 14.65 -5.6FT China FCA .68e 2.1 ...q 34.79 21.72 1 31.89 +7.4FT Japan FJP .77e 1.3 ...q 63.38 51.01 20 59.37 -.9FT SKorea FKO .59e 2.0 ...q 32.08 25.87 2 28.86 -2.3FT DevMkt FDT .96e 1.5 ...q 67.22 53.84 126 63.71 +2.1FT EmMkt FEM .64e 2.3 ...q 31.32 21.90 176 28.38 +1.7FT Germny FGM 1.04e 2.0 ...q 55.51 42.16 1 51.75 +1.1FT Canada FCAN .29e 1.1 ...q 27.35 22.06 6 26.90 +1.4FT UK FKU 1.57e 3.8 ...q 42.89 35.33 2 41.71 +4.6FT Switzld FSZ .78e 1.5 ...q 56.74 48.07 6 53.01 +.5FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 0 43.00 +1.3FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 35.25 106 41.20 -4.9FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.11 1 44.91 +1.2FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 10 45.69 +4.1FstT BICK BICK .34e 1.2 ...q 33.60 24.83 2 29.49 -2.3FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 9 21.64 -1.8FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.76 -5.2FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 28 48.92 -3.6FTNsdGrid GRID .19e .4 ...q 53.73 42.00 3 52.42 +2.8FTMltAInc MDIV 1.20e 6.5 ...q 19.50 17.60 83 18.33 -3.6FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 51 36.48 +3.6FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 173 51.17 -.9FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.33 1 18.11 -2.8FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 6 22.47 -3.6FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 45 48.83 -4.5FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 5 22.16 -3.9FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 270 60.05 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 118 30.16 +.9FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 55 29.87 +4.3FT DWF5 FV .18e .6 ...q 31.03 24.02 261 29.82 +8.2FT AmIndR AIRR .08e .3 ...q 28.40 22.38 16 26.04 -5.0FT AI Rob n ROBT .07p ... ... 30.12 28.50 53 29.57 +2.9FT US Eq RNDV .35e 1.6 ... 23.04 19.30 21.41 -1.3FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.72 +.9FT MdCap RNMC .19e ... ... 22.75 19.19 4 21.61 -.5FT LgCap RNLC .18e ... ... 23.11 19.67 2 21.84 +.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 3 52.03 -.3FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.90 -4.0FT QualInc QINC .60e 2.5 ...q 26.90 23.20 2 24.47 -4.0FTNsSem ef FTXL .14e .4 ... 36.21 24.11 12 33.15 +9.5FsTrNsRt ef FTXD .82e 3.8 ... 23.93 18.70 0 21.51 +.3FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 0 21.48 +.4sFTNsOil ef FTXN .37e 1.5 ... 24.56 16.85 21 24.50 +16.0FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 0 19.21 -7.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 112 30.85 +5.1FTDorW n FVC .17e .6 ... 28.96 22.19 107 27.78 +8.2FT DWInt IFV .32e 1.4 ...q 24.24 18.83 213 22.33 +.4tFTEMCur FEMB 2.68e 6.7 ...q 48.17 39.91 4 39.82 -5.6FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 1 49.96 -1.0FT RivAsia RFAP 1.14e 1.9 ... 64.93 55.07 2 60.50 -.1FT RivDev RFDI 1.09e 1.7 ... 68.99 59.24 27 65.19 +1.7FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 60.57 9 71.74 +1.8FT RivEur RFEU .95e 1.4 ... 70.58 60.56 4 66.89 +2.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.30 -2.5FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 123 51.05 +.1FTN100ExT QQXT .14e .3 ...q 52.82 44.73 18 48.53 -.2FsTrGrEn QCLN .08e .4 ...q 21.73 16.70 10 20.23 -.3FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 33.88 +2.4FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 2 28.88 +.4FTCloudC SKYY .13e .3 ...q 52.76 38.44 179 51.84 +13.0FTNdqAuto CARZ .88e 2.2 ...q 45.00 36.07 8 40.92 -3.1FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 1 27.64 -1.8FT GblNRs FTRI .45e 3.4 ...q 13.15 10.89 0 13.06 +5.5FT Cybersc CIBR .03e .1 ...q 27.37 20.59 338 26.46 +14.4FTIntlIPO FPXI .28e .8 ...q 39.87 30.55 2 36.91 +4.3FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 132 48.19 +.3FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 117 47.48 -2.2FT GlbCmd FTGC .26e ... ...q 21.57 18.97 218 21.38 +3.2FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 41 52.51 -1.9FTNDXEq QQEW .27e .5 ...q 63.55 51.97 19 59.81 +3.2FT NsdABA QABA .75e 1.3 ...q 56.43 45.86 57 55.77 +6.4FTSmartph FONE .86e 1.7 ...q 55.89 47.30 7 51.17 -2.0FstUSBcsh FUSB .08 .7 34 14.38 10.38 7 11.15 -12.9FstUtdCp FUNC .36f 1.7 22 22.90 14.10 11 20.60 +18.4First LI s FLIC .60 2.4 10 33.50 23.30 50 24.75 -13.2FsthdTech SVVC ... ... ...q 12.74 7.29 12 11.53 +28.7FstSvc n FSV .54 .8 38 74.49 57.17 29 70.70 +1.1Fiserv s FISV ... ... 34 74.46 59.37 1474 72.09 +10.0FiveBelow FIVE ... ... ...cc 78.28 44.30 1094 73.57 +10.9FivePrime FPRX ... ... ...dd 48.87 15.66 401 17.75 -19.0FiveStar FVE ... ... ...dd 2.10 1.05 46 1.20 -20.0Five9 FIVN ... ... ...dd 34.23 19.53 414 29.80 +19.8Flex Ltd FLEX ... ... 15 19.71 12.93 3074 14.37 -20.1FlexPhm n FLKS ... ... ...dd 8.98 2.68 98 3.67 +5.2FlxGlbImp ESGG ... ... ... 101.95 85.30 1 96.74 +1.9FlxUS Imp ESG ... ... ... 70.00 56.06 2 64.27 +1.0FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.94 -2.8FlxUSQLgC QLC ... ... ...q 35.78 28.79 17 34.20 +2.6tFlxUSLgCp LKOR .41e ... ...q 55.13 49.79 1 49.89 -8.9tFlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.75 7 48.68 -4.3FlxDisDur MBSD .62e 2.7 ...q 24.42 23.02 8 23.06 -2.2FlexSh n FPAY ... ... ... 6.56 2.63 7 4.16 +9.3FlexionTh FLXN ... ... ... 32.25 16.51 389 25.73 +2.8Flexstl FLXS .88 2.4 ... 57.79 34.74 22 37.10 -20.7Fluent Inc FLNT ... ... ... 6.95 2.05 436 2.55 -42.0Fluidigm FLDM ... ... ...dd 8.38 2.52 87 5.47 -7.1FlushFn FFIC .80f 3.1 19 31.45 24.59 64 26.12 -5.0Foamix FOMX ... ... ... 7.45 4.15 62 5.15 -14.3Fonar FONR ... ... 9 33.90 21.10 19 26.85 +10.3ForeScTc n FSCT ... ... ... 37.81 21.56 680 30.42 -4.6ForshtAut n FRSX ... ... ... 11.70 2.44 10 3.10 -23.1FormFac FORM ... ... 34 18.65 11.10 403 12.95 -17.3FormulaSy FORTY .34e 1.0 ... 45.65 32.55 0 33.31 -17.9ForrestR FORR .80 1.9 53 47.75 36.95 56 41.50 -6.1Forterra n FRTA ... ... 52 17.19 3.02 281 8.87 -20.1Fortinet FTNT ... ... ...cc 60.81 35.44 1280 59.29 +35.7FortressBio FBIO ... ... ...dd 5.54 3.14 127 3.58 -10.3FortB pfA FBIOP 2.34 10.7 ... 24.80 20.01 5 21.80 -4.2ForwrdA FWRD .60 1.1 25 64.80 49.23 199 57.11 -.6Forward h FORD ... ... 24 4.45 1.02 175 1.44 +17.1ForwdPh FWP 23.12e ... ... 9.70 1.63 9 2.28 -38.0Fossil Grp FOSL ... ... ...dd 19.90 5.50 3005 18.87 +142.9Foster FSTR .16 .7 ...dd 30.30 16.95 15 22.45 -17.3FndtnMed FMI ... ... ...dd 87.10 31.70 179 77.35 +13.4FoxFactory FOXF ... ... 27 46.80 31.00 120 36.75 -5.4Francesca FRAN ... ... 13 14.98 4.51 377 5.61 -23.3FrankElec FELE .48f 1.1 27 47.20 36.25 67 44.85 -2.3FredsInc FRED .24 14.2 ...dd 14.88 1.54 1333 1.70 -58.1FrghtCar lf RAIL .36 2.4 ...dd 20.46 12.53 64 15.28 -10.5FreqElec FEIM ... ... ...dd 10.59 7.53 2 8.04 -14.1Freshpet FRPT ... ... ...dd 21.10 13.50 311 20.60 +8.7sFronteo FTEO ... ... ... 17.98 10.68 3 18.00 +43.9FrontC pf FTRPR 11.13 74.6 ... 23.01 7.68 318 14.91 +71.2Frontr rs FTR 2.40 25.8 ... 23.10 6.08 2012 9.31 +37.7FuelTech FTEK ... ... ...dd 1.83 .71 43 1.20 +7.1FuelCell rs FCEL ... ... ...dd 2.49 .80 805 1.82 +7.1FulgentG n FLGT ... ... ... 7.90 2.73 3.71 -15.3FulingGbl n FORK ... ... ... 6.00 3.00 24 3.55 -10.1FullHseR FLL ... ... ...dd 4.10 2.10 74 3.49 -10.3FultonFncl FULT .48f 2.8 17 19.90 16.45 687 17.35 -3.1Funko n FNKO ... ... 51 9.90 5.81 229 9.67 +45.4FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 279 2.27 -45.6FuweiF rs FFHL ... ... ...dd 4.93 2.39 3 3.55 +20.7G -:GWilliFood WILC ... ... 22 7.66 5.11 2 6.96 -3.2G1Thera n GTHX ... ... ... 52.44 12.04 103 46.91 +136.4tGCI Lb A n GLIBA ... ... ... 55.47 42.50 298 43.03 -21.4GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 60 23.75 +4.4GDS Hld n GDS .46p ... ... 37.01 6.90 1721 36.15 +60.5GSE Sy GVP ... ... 14 3.75 2.35 13 3.29 +1.2GSI Tech GSIT ... ... ...dd 8.94 6.05 23 7.30 -8.3GSV Cap GSVC ... ... 6 9.39 3.83 125 7.05 +29.4GTY Tch n GTYH ... ... ... 10.45 9.75 1000 10.01 +.8GTY Tc un GTYHU ... ... ... 10.59 10.14 1 10.33 +.2GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 30 40.96 18.00 660 37.94 +2.8GTx Inc rs GTXI ... ... ...dd 23.40 2.73 185 16.65 +31.0GW Pharm GWPH ... ... ...dd 149.95 92.65 308 147.65 +11.8GWG Hldgs GWGH ... ... ...dd 10.95 7.37 8.10 -2.6GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 33 16.80 +35.5Galapag n GLPG ... ... ... 121.09 72.90 36 94.72 +1.0GalectinTh GALT ... ... ... 6.74 1.28 1363 4.11 +23.1GalmedPh GLMD ... ... 6 12.22 3.61 87 6.25 -31.7Gam&Lsr n GLPI 2.52 7.3 19 39.32 32.51 963 34.47 -6.8GamngPtrs GPIC .12e ... ... 12.50 8.18 20 8.70 -22.6Garmin GRMN 2.04 3.4 19 65.96 49.80 800 59.23 -.6GarrisnCap GARS 1.12 13.2 9 9.08 7.77 22 8.47 +4.4Gemphire n GEMP ... ... ... 21.59 4.75 38 5.55 -30.1Gencor s GENC ... ... 40 18.45 14.95 10 15.50 -6.3sGenFin GFN ... ... ...dd 10.60 4.50 32 10.65 +56.6GenFin pfC GFNCP 8.90m 8.9 ... 104.67 90.31 2 100.30 -.1GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 15 25.44 +.8GeneticT rs GENE ... ... ... 2.05 .70 155 1.34 +15.5GeniusBr n GNUS ... ... ... 4.37 2.01 5 2.83 +4.0GenMark GNMK ... ... ...dd 13.55 3.63 199 6.62 +58.8GenoceaB GNCA ... ... ...dd 6.78 .79 1181 .95 -18.4Genomic GHDX ... ... ...cc 38.64 26.54 161 38.00 +11.1Genprex n GNPX ... ... ... 19.45 3.84 336 10.58 +125.1Gentex GNTX .44f 1.9 16 24.60 16.59 1727 23.21 +10.8Gentherm THRM ... ... 39 40.80 29.50 207 34.95 +10.1GeospcT hs GEOS ... ... ...dd 18.71 9.18 189 11.20 -13.6GerABcp s GABC .60 1.7 19 39.02 30.32 21 35.08 -.7GeronCp GERN ... ... ...dd 6.68 1.74 1719 3.43 +90.6Gevo rs GEVO ... ... ...dd .98 .31 132 .35 -41.5Gibraltar ROCK ... ... 17 38.80 25.61 247 35.90 +8.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 38 2.89 -4.9GilatSatell GILT ... ... ...dd 9.22 4.12 6 8.08 +4.4GileadSci GILD 2.28 3.4 8 89.54 63.76 7479 66.99 -6.5GlacierBc GBCI .92f 2.3 22 41.24 31.38 439 39.15 -.6GladstnCap GLAD .84 9.2 9 10.11 7.80 131 9.17 -.4Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 8 25.21 -2.5GladstnCm GOOD 1.50 8.4 ...dd 23.29 16.78 119 17.85 -15.2GladCm pfA GOODP 1.94 7.2 ... 27.25 25.25 1 26.85 +1.6Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.31 2 26.50 +1.6GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 31 25.12 -3.0GladstInv GAIN .80a 7.1 17 11.50 9.00 323 11.27 +1.0GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.34 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.41 -.2GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.07 2 25.42 -.7GladstLnd LAND .53 4.0 97 14.29 10.84 165 13.09 -2.5GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 1 25.57 -1.1GlenBurnie GLBZ .40 3.4 26 13.42 10.34 4 11.90 +7.6GblBldT n GBT ... ... ...dd 68.05 24.03 525 49.30 +25.3tGblEagEnt ENT ... ... ...dd 3.84 1.03 1534 .87 -62.0GlbIndem GBLI ... ... 22 49.91 32.22 62 39.34 -6.4GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 25.02 8 25.19 -2.6GlbIndem 47 GBLIL 1.97 7.8 ... 26.24 25.11 5 25.40 -1.8GlSlfStor n SELF .26 6.5 ... 5.19 3.94 5 3.99 -13.6GlWatRs n GWRS .28 3.1 ... 10.00 8.40 25 9.02 -3.4GbXSpdvRE SRET 1.24 8.4 ...q 15.88 13.72 35 14.74 -5.1GblXSocM SOCL ... ... ...q 39.03 27.39 34 34.26 +4.0GbXNsChiT QQQC .07e .2 ...q 34.11 23.85 7 29.95 -3.0GbX Auto n DRIV ... ... ... 15.53 14.56 7 15.28 GblX SupDv EFAS ... ... ... 19.06 17.10 1 18.29 +1.0GblXYldco YLCO .51 4.3 ...q 12.89 11.36 2 11.75 -6.6 GblX Rob n BOTZ ... ... ... 27.42 17.84 790 23.49 -.9GlbXCon ef KRMA ... ... ... 20.83 16.83 1 19.75 +1.7GblXMilTh MILN ... ... ... 21.10 17.09 7 20.63 +7.1GbX Longv LNGR ... ... ... 21.38 17.71 1 19.87 +2.2GlX Intrn n SNSR ... ... ... 21.41 17.65 33 20.10 +1.3GbX HlthW BFIT ... ... ... 18.11 15.43 1 17.98 +7.9GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 8 14.76 -3.5GlX Fintc n FINX ... ... ... 25.27 17.14 43 25.05 +14.1GlXCatholc CATH ... ... ... 35.58 28.84 1 33.52 +1.8GlobusM rs GLBS ... ... ... 2.26 .71 28 .77 -32.8sGluMobile GLUU ... ... ...dd 5.50 2.42 1365 5.52 +51.6GlycoMim GLYC ... ... ...dd 26.05 4.91 258 18.92 +12.7Gogo GOGO ... ... ...dd 14.76 5.05 2144 5.39 -52.2GolLNGLtd GLNG .20 .6 ... 34.98 19.32 694 33.73 +13.1GolLNGPt GMLP 2.31 11.2 ... 23.46 16.78 330 20.70 -9.2GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 16 25.31 -2.7GoldBull n DNJR ... ... ... 8.50 4.40 4 5.55 +17.0GoldenEnt GDEN ... ... 27 34.75 15.87 295 29.79 -8.8GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 171 8.46 +3.8GolubCap GBDC 1.28a 6.9 13 20.47 17.35 232 18.50 +1.6GoodTimes GTIM ... ... ...dd 3.78 2.25 4 3.15 +18.9Goodyear GT .56 2.2 8 36.52 24.64 2958 25.76 -20.3GoosehIn n GSHD ... ... ... 17.70 10.78 21 16.47 +4.6GoPro GPRO ... ... ...dd 11.89 4.42 2652 5.74 -24.2GordPoin n GRAQ ... ... ... 9.77 9.70 1 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 2 10.13 +1.3GorsHl A n GSHT ... ... ... 11.24 9.30 1 10.01 +.7GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.24 10.73 +3.6GovPrpIT GOV 1.72 12.9 22 22.99 11.87 679 13.33 -28.1GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 28 25.26 -2.2GrCanyEd LOPE ... ... 24 111.41 71.01 255 107.95 +20.6Gravity rs GRVY ... ... 30 108.97 13.18 6 68.05 -28.0GrElCp hn GECC 1.00 10.7 ... 11.30 8.76 6 9.32 -5.3GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 0 25.30 -.6GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 9 24.22 -1.0GrElm hn GEC ... ... ... 4.40 3.20 9 3.85 -4.9GrLkDrge GLDD ... ... ...dd 5.70 3.60 153 4.95 -8.3GrtSoBc GSBC 1.12f 2.0 16 58.45 47.50 24 56.00 +8.4GreenBncp GNBC .10p ... 18 24.40 18.40 132 23.45 +15.5GreenBrick GRBK ... ... 15 12.20 8.90 20 10.85 -4.0GreenPlns GPRE .48 2.4 99 25.00 15.60 483 19.80 +17.5GrnP LP n GPP 1.90f 11.3 9 21.00 15.65 29 16.75 -10.4GrCB NY s GCBC .39 1.3 23 38.00 22.16 1 30.90 -5.2Greenlight GLRE ... ... ...dd 23.15 15.00 201 15.30 -23.9GrdsmHld n GSUM ... ... ... 13.99 3.68 306 6.09 -33.4Griffin GRIF .40f 1.0 30 38.95 28.29 4 38.48 +4.9GrifolsSA s GRFS .38e 1.7 ... 25.18 19.92 848 22.89 -.1Groupon GRPN ... ... ... 5.99 2.90 9675 4.87 -4.5GpAeroCN OMAB 1.71e 4.2 18 52.51 37.45 133 40.26 -2.9GrpoFin GGAL .36e .8 ... 73.45 36.09 2182 45.31 -31.2GuarntyBc GBNK .66 2.2 21 30.42 24.05 87 29.90 +8.1GuarBcs n GNTY .56 1.7 21 37.36 28.00 13 33.01 +7.7GuarFBc GFED .48 2.1 20 23.75 15.89 23.00 +3.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 118 10.10 -24.8GulfRes GURE ... ... 2 2.05 1.31 5 1.40 -4.8GulfportE GPOR ... ... 4 17.17 8.11 2963 10.84 -15.0Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.87 +3.9H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 210 37.67 -7.3HD Supply HDS ... ... 16 42.25 28.97 1173 39.80 -.6HMN Fn HMNF ... ... 17 19.50 16.60 93 19.10 HMS Hldgs HMSY ... ... 40 21.24 11.01 430 20.75 +22.4HTG Mol h HTGM ... ... ...dd 5.83 1.59 455 3.51 +72.9HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.39 -5.4HabitRest HABT ... ... 52 19.65 8.10 188 8.80 -7.9HackettGp HCKT .34f 2.1 19 19.24 13.24 60 16.03 +2.0Hailiang n HLG ... ... ... 88.92 7.60 51 78.04 +72.7HainCels lf HAIN ... ... ... 45.61 25.80 1393 26.72 -37.0HalladorE HNRG .16 2.5 7 8.40 4.79 96 6.49 +6.6HallmkFn HALL ... ... ...dd 11.83 8.62 11 9.90 -5.1Halozyme HALO ... ... 52 21.48 11.41 1091 19.69 -2.8HamiltnBc HBK ... ... ...dd 15.99 14.00 14.50 -5.8HamilLa n HLNE .70 1.6 ... 46.24 18.84 148 44.58 +26.0HancHld HBHC .96 1.8 19 56.40 41.05 588 51.95 +4.9HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 10 25.41 -2.5HanmiFin HAFC .96 3.4 16 33.10 25.45 127 28.30 -6.8Hanwha rs HQCL ... ... ...dd 9.50 6.30 74 7.44 +6.0HarbrOne n HONE ... ... 58 22.29 15.92 24 17.96 -6.3Hardinge HDNG .08 .4 37 19.47 11.09 61 18.38 +5.5Harmonic HLIT ... ... ...dd 5.60 2.80 524 3.75 -10.7HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 96 6.15 2.30 66 4.80 +45.5HarvCapCr HCAP 1.14a 11.2 7 14.09 9.90 15 10.14 -7.5HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 4 25.44 Hasbro HAS 2.28 2.6 52 116.20 79.00 759 87.17 -4.1HawHold HA .48 1.3 5 59.45 32.40 780 37.15 -6.8HawaiiTel HCOM ... ... ...dd 31.91 24.01 4 29.46 -4.5Hawkins HWKN .88 2.8 16 51.05 30.55 33 31.75 -9.8sHawthornB HWBK .40f 1.8 17 22.40 18.07 6 21.90 +5.5HaymkAc n HYAC ... ... ... 9.85 9.50 951 9.65 +.9HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.12 9.88 10.09 +1.9HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 53 39.76 +24.1HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 707 37.47 -28.9HlthInsInn HIIQ ... ... 22 37.38 12.65 330 28.75 +15.2HealthEqty HQY ... ... ...cc 72.27 40.21 295 71.28 +52.8HlthStrm HSTM 1.00e ... 71 31.53 21.15 99 26.86 +16.0HrtlndEx HTLD .08 .4 19 25.22 17.48 694 17.96 -23.1HeartFn HTLF .52a 1.0 18 56.40 42.10 99 54.25 +1.1HeatBio rs HTBX ... ... ... 7.89 1.09 7480 1.69 -55.9HebronTc n HEBT ... ... ... 4.25 1.45 0 1.69 -35.7HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 118 38.10 +55.2HelenTroy HELE ... ... 15 102.88 81.10 174 90.80 -5.8HeliMAn h HMNY ... ... ... 38.86 .55 19928 .65 -89.7Helius Med n HSDT ... ... ... 11.78 7.47 22 11.24 +43.9HemisMda HMTV ... ... ... 13.20 10.50 24 11.85 +2.6HennesAd s HNNA .40 2.1 9 20.00 13.88 11 18.66 +12.8HSchein s HSIC ... ... 29 93.50 62.56 1175 72.45 +3.7HrtgeCo HTBK .44 2.6 20 17.28 12.76 69 16.83 +9.9HrtgeFn HFWA .60 1.9 22 33.25 23.00 95 31.80 +3.2HeritCryst HCCI ... ... 28 25.20 14.35 44 19.45 -10.6HernTher h HRTX ... ... ...dd 32.85 12.70 946 31.70 +75.1HerzdCrb CUBA .12e ... ...q 7.54 6.60 10 6.80 -4.9HeskaCorp HSKA ... ... 57 115.00 56.59 39 93.43 +16.5Hexindai n HX ... ... ... 17.00 10.20 68 11.99 +8.5Hibbett HIBB ... ... 17 28.65 9.40 419 28.20 +38.2HighSenLn SNLN .79 4.3 ...q 18.41 18.13 101 18.19 HighpwrInt HPJ ... ... 4 6.00 2.85 45 3.10 -16.2HghwyH HIHO .32e 6.7 ... 6.55 3.10 19 4.80 +14.3HimaxTch HIMX .24e 3.3 42 13.95 5.97 1899 7.21 -30.8HingmSv HIFS 1.36a .7 18 242.00 172.62 2 206.21 -.4Histogenics HSGX ... ... ...dd 3.35 1.59 279 2.15 +4.9Holl ysys HOLI .12e .5 22 28.35 15.62 3360 24.95 +12.0Hologic HOLX ... ... ...dd 46.80 35.10 2382 37.88 -11.4HomeBLA HBCP .68f 1.5 20 47.20 34.12 17 44.30 +2.5HomeBcs s HOMB .44 1.9 24 26.30 20.82 558 23.57 +1.4HmFdB LA HFBL .48 1.5 19 32.19 23.10 32.00 +13.8HomeStreet HMST ... ... 23 32.60 24.00 218 27.85 -3.8sHometBk n HMTA ... ... ... 12.24 9.80 0 12.91 +15.6HomeTrBc HTBI ... ... 26 28.00 21.40 14 26.60 +3.3HomolMd n FIXX ... ... ... 24.40 16.12 86 19.39 +3.9HookerFu HOFT .56 1.5 16 52.75 35.90 25 37.95 -10.6HopeBcp HOPE .52 2.9 16 19.92 15.10 565 18.15 -.5HopFedBc HFBC .20 1.3 20 16.29 13.51 1 14.96 +6.1HorizBcp s HBNC .60f 2.0 18 31.14 24.54 44 29.83 +7.3HorizPhm HZNP ... ... ...dd 16.02 9.90 1804 14.88 +1.9HorizTFn HRZN 1.20 11.7 10q 11.88 9.66 71 10.27 -8.5Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 118 24.59 +.2HorzDAX DAX .60m 1.9 ... 34.00 28.53 2 31.07 -1.6Hortonwks HDP ... ... ...dd 22.00 11.50 1122 17.24 -14.3HospPT HPT 2.12f 7.7 11 31.27 23.83 948 27.54 -7.7HostessBr n TWNK ... ... 27 17.03 11.00 854 12.81 -13.5Hostess wt TWNKW ... ... ... 3.24 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 583 6.70 -28.0HoustWC HWCC .12m 1.5 ... 8.35 4.70 40 7.85 +9.0HovnEn pf A HOVNP ... ... ... 8.47 5.50 3 6.50 -13.3HowardBcp HBMD ... ... 28 24.20 16.70 20 17.65 -19.8HubGroup HUBG ... ... 26 52.25 33.18 223 46.75 -2.4HudsonGbl HSON .20 11.2 ...dd 2.44 1.26 17 1.79 -20.4tHudsonTc HDSN ... ... 10 10.40 2.56 719 2.52 -58.5HuntJB JBHT .96 .8 19 126.49 83.35 700 123.25 +7.2HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 8096 15.15 +4.1HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 21 26.17 -7.0HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 2 25.28 -2.9HuntAct n SQZZ ... ... ... 27.00 23.30 1 25.69 +1.5Str 7handl n HNDL ... ... ... 25.98 23.65 0 23.90 -4.7Hurco HURC .44f 1.0 18 50.33 27.74 7 45.70 +8.6HuronCon HURN ... ... ...dd 44.85 29.53 60 37.05 -8.4HutChMd n HCM ... ... ... 42.25 19.04 308 33.69 -14.5HuttigBld HBP ... ... ...dd 7.75 4.82 55 5.61 -15.6Hydrognc HYGS ... ... ...dd 12.00 6.75 18 7.95 -28.4I -:I-AMCap n IAM ... ... ... 11.94 9.75 16 10.09 +2.2I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 0 .43 +43.3IAC Inter IAC 1.36 .9 54 166.64 98.27 1011 144.72 +18.4IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.99 2.93 139 3.41 -.9ICC Hld n ICCH ... ... 73 18.00 14.54 1 15.43 -5.2ICF Intl ICFI .56 .9 20 69.05 41.10 132 65.55 +24.9ICU Med ICUI ... ... ...cc 272.80 158.25 155 269.80 +24.9IClickInt n ICLK ... ... ...dd 11.40 5.05 106 7.13 -21.2ID Syst IDSY ... ... ...dd 8.05 5.50 14 5.95 -14.3IdexxLab s IDXX ... ... 63 217.89 146.09 361 208.92 +33.6IES Hldgs IESC ... ... 25 19.35 14.05 9 17.35 +.6IF Bancp IROQ .20f 1.0 24 21.33 19.10 5 20.77 +5.6IFresh n IFMK ... ... ...dd 18.00 4.62 27 6.14 -52.7IHS Mark INFO ... ... 30 52.61 42.40 1609 51.72 +14.6II-VI IIVI ... ... 29 53.08 29.90 395 44.75 -4.7ILG Inc ILG .70 2.1 39 35.00 24.38 2580 33.61 +18.0INTLFCStn INTL ... ... 19 47.29 33.11 41 46.24 +8.7IPG Photon IPGP ... ... 40 264.11 133.86 309 251.77 +17.6iPass IPAS ... ... ...dd 1.51 .25 570 .38 -26.9iPicEnt n IPIC ... ... ... 17.00 6.75 9 7.27 -52.0IQ US Lg n CLRG .08e ... ... 27.80 24.16 10 25.54 +1.0IQIYI n IQ ... ... ... 23.15 15.30 9906 21.43 +37.8tIRSA Prop IRCP 1.86e 5.4 ... 64.68 34.99 13 34.53 -38.9IRhythm n IRTC ... ... ...dd 69.99 33.72 153 67.97 +21.3iRobot IRBT ... ... 27 109.78 55.77 661 61.26 -20.1iShEMAsia EEMA 1.23e 1.7 ...q 81.27 62.37 9 73.22 -.7tiShTurkey TUR 1.10e 3.3 ...q 47.13 33.24 541 33.33 -23.3iShIntTBd s IGOV ... ... ...q 201.98 48.33 433 49.23 -1.4iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.72 18 47.95 +1.0iSh1-3yITB ISHG .20e .2 ...q 87.67 79.75 5 83.45 -.9iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 737 96.94 -1.6iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 23 81.67 +14.8iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 626 23.40 +.4iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 64.80 873 76.25 iShEMInfr EMIF .93e 3.0 ...q 35.28 30.34 1 30.77 -6.5iShGClnEn ICLN .33e 3.3 ...q 10.05 8.31 112 9.95 +6.8iShACWX ACWX 1.00e 2.0 ...q 53.74 45.06 359 50.27 +.6iSh ACWI ACWI 1.43e 2.0 ...q 77.54 64.17 1919 73.16 +1.5iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.92 988 66.24 +2.7iShEMBd EMB 5.27e 4.9 ...q 117.46 106.93 5328 108.23 -6.8iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 5 48.05 -2.9tiSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 6813 100.63 -4.7tiSh1-3yTB SHY .52 .6 ...q 84.72 83.13 1087 83.11 -.9iShEurRE IFEU 1.46e 3.5 ...q 42.63 36.57 1 41.16 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 17 30.15 +.5iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 8 59.66 +3.1iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 421 183.43 +8.0iShIndia50 INDY .15e .4 ...q 39.29 33.00 476 35.29 -4.9iShNsdBio s IBB ... ... ...q 119.30 94.20 2115 106.58 -.2tiShMBS MBB 3.04e 2.4 ...q 107.76 103.33 585 103.08 -3.3tiShCorUSCr CRED 4.20 3.9 ...q 112.93 106.81 43 106.77 -4.7tiShIntCrBd CIU 3.09 2.9 ...q 110.70 105.96 242 105.84 -3.1iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.50 283 103.53 -1.0tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.12 350 118.80 -2.8iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 290 54.18 -2.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, May 16, 2018

PAGE 66

iSCorUSGr s IUSG .72e 1.3 ...q 58.49 46.80 337 56.58 +5.2iShShtTrB SHV .03e ... ...q 110.41 110.18 1115 110.31 +.1iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 2368 36.91 -3.0tiShCrShUS s ISTB ... ... ... 50.47 48.92 2425 48.90 -1.9iShSCGrth IJT 1.54e .8 ...q 183.57 149.00 76 181.26 +6.5Itus Cp hrs ITUS ... ... ...dd 6.43 .60 83 3.39 +43.6Iberiabnk IBKC 1.52f 1.9 29 87.55 68.55 336 78.40 +1.2Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 7 26.68 -6.0Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 26.94 -4.1Icahn Ent IEP 7.00f 10.5 28 73.23 47.56 195 66.93 +26.3IchorHld n ICHR ... ... 13 35.51 17.76 799 26.11 +6.1Icon PLC ICLR ... ... 31 126.91 85.59 122 122.98 +9.7IconixBrnd ICON ... ... 1 7.06 .58 2383 .71 -45.0IdealPower IPWR ... ... ...dd 3.29 1.06 66 1.21 -14.8Identive lf INVE ... ... ...dd 6.10 2.55 10 3.72 +11.4IderaPhm IDRA ... ... ...dd 2.87 1.32 1061 1.90 -10.0iKangHlth KANG ... ... 17 20.14 11.70 858 20.00 +26.6Ikonics IKNX ... ... ... 13.03 7.25 6 9.20 +22.3Illumina ILMN ... ... 69 272.90 167.98 746 263.75 +20.7ImageSens ISNS ... ... ...dd 5.20 2.50 188 3.78 +28.0sImmersn h IMMR ... ... ...dd 13.14 5.76 2284 13.40 +89.8ImmuCell ICCC ... ... 85 9.25 5.26 16 7.65 -13.0ImmuneDs IMDZ ... ... ...dd 13.05 2.80 626 4.30 +10.3tImmuneP rs IMNP ... ... ... 3.43 .30 6093 .26 -53.5ImunoGn IMGN ... ... ...dd 13.41 4.10 2021 10.33 +61.2Imunmd IMMU ... ... ...dd 19.90 6.93 2121 18.78 +16.2Immuron n IMRN ... ... ... 16.70 4.47 12 8.51 +60.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 179 2.20 +40.1ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 212 47.40 +19.4Impinj n PI ... ... ... 60.85 9.95 538 17.07 -24.2ImprimisP IMMY ... ... ...dd 4.13 1.35 215 2.39 +40.6Incyte INCY ... ... ...dd 140.11 60.23 1879 67.23 -29.0IndBkMA INDB 1.52f 2.1 22 76.35 59.65 110 74.05 +6.0IndBkMI IBCP .60 2.4 19 25.75 18.50 129 24.50 +9.6IndepBkTX IBTX .56f .7 23 77.73 51.71 86 76.60 +13.3IndusAcq n INDU ... ... ... 11.74 9.65 12 9.84 +.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.48 9.95 3 10.46 +4.1IndSvAm lf IDSA ... ... ... 2.70 1.03 11 2.16 +31.7IndLogis n ILPT .27p ... 66 24.00 17.21 224 20.53 -12.1Innera INFN ... ... ...dd 12.39 6.10 1563 9.95 +57.2InnityPh INFI ... ... ...dd 3.75 .93 434 2.10 +3.4InfPrCas IPCC 2.32 1.7 28 140.85 83.00 69 139.05 +31.2InaRx n IFRX ... ... ... 42.83 14.47 66 34.40 +64.2InfoSvcs III .20f 5.0 5 4.63 3.43 52 4.00 -4.1InfoSonc rs IFON ... ... ... 21.00 3.68 75 3.85 -46.4InfrEnAlt IEA ... ... ... 10.42 8.25 11 9.51 -4.2InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 2.3 12 40.05 20.75 154 28.55 -17.5InnerWkgs INWK ... ... 25 12.03 8.19 336 8.73 -13.0Innodata INOD ... ... ...dd 1.90 .88 3 1.15 -15.4Innophos IPHS 1.92 4.1 42 51.34 38.66 59 46.75 Innospec IOSP .88f 1.2 29 79.90 54.10 170 73.70 +4.4InnovBio rs INNT ... ... ... 50.50 3.43 254 14.79 +142.5MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 14 3.00 +2.0Innoviva INVA 1.00 6.8 14 17.99 11.43 692 14.64 +3.2Inogen INGN ... ... ...cc 185.36 80.04 165 178.00 +49.5Inovalon n INOV .12p ... ... 17.80 8.90 579 9.70 -35.3InovioPhm INO ... ... ...dd 9.86 3.76 3829 5.00 +21.1Inpixon rs INPX ... ... ... 82.80 .31 1768 .41 -93.5InseegoCp INSG ... ... ...dd 2.33 .87 412 1.73 +7.5InsightEnt NSIT ... ... 16 47.95 32.11 364 44.64 +16.6Insignia s ISIG .70e ... ...dd 2.40 .90 12 1.61 +35.3Insmed INSM ... ... ...dd 33.94 11.49 589 27.20 -12.8InspEnt INSE ... ... ... 14.00 4.40 54 6.70 -31.6Insteel IIIN .12a .4 23 34.32 23.20 60 30.71 +8.4Insulet PODD ... ... ...dd 94.26 40.08 278 86.42 +25.2InsysTher s INSY ... ... ...dd 15.02 4.10 848 6.92 -28.1IntecPhm n NTEC ... ... ... 9.80 4.65 156 4.85 -5.8IntegLfSc s IART ... ... 72 65.32 41.51 442 63.19 +32.0IntgDv IDTI ... ... 32 34.13 22.70 2383 31.13 +4.7IntegMed n IMTE ... ... ... 44.00 1.85 302 16.95 +201.1Intel INTC 1.20 2.2 20 55.79 33.23 21643 53.92 +16.8Intellia n NTLA ... ... ...dd 35.99 11.15 1513 25.29 +31.6Intelliph IPCI ... ... 3 2.92 .32 227 .42 -48.0IntParfum IPAR .84 1.7 36 52.10 34.05 93 48.65 +12.0InteractB IBKR .40 .5 44 80.32 34.26 526 78.57 +32.7InterceptP ICPT ... ... ...dd 135.59 51.05 371 71.23 +21.9InterDig IDCC 1.40 1.8 11 86.90 67.55 194 79.25 +4.1Interface TILE .26 1.2 23 26.25 18.30 460 22.60 -10.1Intergroup INTG ... ... ...dd 28.50 21.30 1 26.15 +9.7IntlnkEl n LINK ... ... ... 9.85 4.10 2 4.58 -12.3Intermolec IMI ... ... ...dd 1.65 .85 128 1.34 -2.2Internap rs INAP ... ... ... 22.36 10.03 308 12.05 -23.3IntlBcsh IBOC .66 1.6 20 42.90 32.50 239 42.35 +6.7IntlSpdw ISCA .47f 1.1 8 47.45 32.25 127 41.55 +4.3tIntrntGold IGLD ... ... ... 11.51 3.49 4 3.44 -59.3IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 5 10.30 +13.1IntrpDia rs IDXG ... ... 1 3.20 .72 663 .90 -12.1IntersENT XENT ... ... ...dd 42.25 21.45 224 40.10 +23.8Intersectns INTX ... ... ...dd 5.75 1.46 76 1.97 -12.8Intevac IVAC ... ... 94 14.00 4.51 262 4.70 -31.4IntraCellu ITCI ... ... ...dd 25.82 9.35 244 20.93 +44.5sIntriCon IIN ... ... ...cc 30.65 6.05 80 30.00 +51.5Intuit INTU 1.56 .8 52 196.28 124.22 2066 189.77 +20.3IntSurg s ISRG ... ... 69 473.79 280.62 783 456.83 +25.2Investar ISTR .14f .5 25 27.70 20.25 3 25.95 +7.8InvestBncp ISBC .36 2.7 20 14.69 12.48 1665 13.50 -2.7InvTitl ITIC 1.60a .8 15 221.88 162.67 1 188.71 -4.9Invuity n IVTY ... ... ...dd 9.55 2.35 171 2.80 -54.8IonisPhm IONS ... ... ...cc 65.51 39.07 1142 44.39 -11.7IovanceTh IOVA ... ... ...dd 19.90 4.45 510 15.25 +90.6iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 36.81 +16.1iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1iRadimed IRMD ... ... ...cc 18.90 8.00 12 18.45 +21.8Iridex IRIX ... ... ...dd 10.98 4.28 2 6.83 -10.4IridiumCm IRDM ... ... 14 13.25 9.68 696 11.55 -2.1Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 823 18.31 +22.1iShRUT P n AMCA .26e ... ... 28.53 24.40 26.84 -1.9tiSh USD n SUSC ... ... ... 25.90 24.09 1 24.11 -5.3iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 3 24.47 -2.0iShExpoTc XT .14p ... ...q 38.52 30.02 137 36.76 +3.7iSh USA Op ESGU .92e 1.6 ... 62.57 52.24 13 59.26 +1.6iShHYlexOG HYXE ... ... ... 55.47 49.80 50.20 -1.7iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 15 26.57 -2.1iSh ESG Opt ESGD ... ... ... 72.49 62.02 32 68.87 +1.5iSh GlImp n MPCT 1.18e 2.0 ... 62.84 53.60 1 59.25 +.1tiShCTotBd s IUSB ... ... ...q 51.49 49.08 107 49.02 -3.6iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 187 29.20 +1.8iSh UAE UAE .63e 3.9 ...q 18.08 15.86 2 16.05 -4.5iSh Qatar QAT .66e 4.0 ...q 19.07 13.01 9 16.68 +3.0siShCmdSel COMT 1.89e 4.8 ...q 39.71 31.13 134 39.66 +9.1iShGblGld rs RING ... ... ...q 20.84 16.88 444 17.83 -5.2Isramco ISRL ... ... ...dd 128.93 92.00 1 98.50 -5.9Iteris ITI ... ... ...dd 8.17 4.09 1062 5.63 -19.2tItron ITRI ... ... 33 79.95 62.65 1045 62.13 -8.9IturanLoc ITRN .96 3.1 16 38.00 28.50 74 31.25 -8.6IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 1 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.37 46 2.11 -53.3J -:J&J Snack JJSF 1.80 1.3 21 157.33 124.10 59 136.71 -10.0j2Global JCOM 1.66f 1.9 30 90.90 70.27 336 85.56 +14.0JA Solar JASO ... ... 11 8.48 6.01 61 7.20 -3.5JD.com JD ... ... 19 50.68 34.88 11170 36.12 -12.8JMU Ltd JMU ... ... ... 2.60 .57 9 .71 -30.4JackHenry JKHY 1.48 1.2 27 127.31 95.04 291 121.46 +3.8JackInBox JACK 1.60 1.8 24 113.00 79.30 575 90.38 -7.9JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.55 +4.8JaguarHlth JAGX ... ... ... .99 .11 2344 .15 +8.6JkksPac JAKK ... ... ...dd 4.90 1.95 34 2.60 +10.6Jamba JMBA ... ... ...dd 10.38 6.71 81 9.97 +23.7JRiverGrp JRVR 1.20a 3.3 25 44.34 32.17 195 36.72 -8.2JanusSmC JSML ... ... ... 39.73 32.23 1 38.86 +5.8JanSmMid JSMD ... ... ... 43.68 32.81 3 41.28 +6.3JanLTCar n OLD ... ... ... 27.72 21.60 4 23.60 -1.4sJanObes n SLIM ... ... ... 34.47 24.73 1 34.96 +12.8JanOrgan n ORG ... ... ... 36.00 27.12 0 32.50 -5.9JanGlQua n SGQI ... ... ... 30.10 26.73 28.01 -3.8Jason Inds JASN ... ... ...dd 3.88 .77 11 2.97 +25.3Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 20 168.48 128.58 529 162.86 +21.0JensynAc n JSYN ... ... ... 11.10 10.06 10.56 +2.5JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 57 .13 -65.6JensynAc un JSYNU ... ... ... 11.21 10.50 11.05 +1.8JerashHl n JRSH ... ... ... 11.00 7.85 82 9.00 +4.8JetBlue JBLU ... ... 11 24.13 18.05 3485 19.01 -14.9JetPay h JTPY ... ... ...dd 4.90 1.45 14 2.20 -13.4JewettCam JCTCF ... ... 23 17.90 11.25 0 16.90 +12.6JohnsnOut JOUT .48f .6 19 77.58 42.75 16 74.56 +20.1JointCorp JYNT ... ... ...dd 8.00 3.41 73 7.49 +51.0JounceTh n JNCE ... ... ... 29.25 11.05 584 16.60 +30.2JunprPhm JNP ... ... 15 13.25 3.90 76 9.00 +85.6K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 170 21.24 +18.0KBL Merg n KBLM ... ... ... 10.00 9.65 2 9.94 +2.4KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +34.1KBL Mg un KBLMU ... ... ... 10.50 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.41 159 5.08 +22.7KCAP Fin KCAP .40 12.6 ... 4.00 2.91 48 3.17 -7.0KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 4 25.50 +1.6KEYW Hld KEYW ... ... ...dd 9.62 4.94 1115 8.25 +40.5KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 1353 111.33 +6.0KLX KLXI ... ... 30 82.50 45.73 1094 72.90 +6.8KVHInd KVHI ... ... ...dd 12.65 8.83 9 11.20 +8.2KaiserAlu KALU 2.20 2.1 34 116.86 78.23 88 104.41 -2.3Kala Ph n KALA ... ... ... 26.75 11.81 73 17.00 -8.1Kalvista rs KALV ... ... ...dd 15.80 5.48 7 8.92 -8.5Kamada KMDA ... ... ... 8.61 3.75 95 4.65 -2.1KandiTech KNDI ... ... ... 9.90 3.50 99 5.90 -13.2Karyophm KPTI ... ... ...dd 18.79 7.48 624 18.42 +91.9KayAnAc n KAAC ... ... ... 10.08 9.64 30 9.79 +.8KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.30 +3.4KaziaTh rs KZIA ... ... ... 6.68 1.63 1 5.39 +69.5KearnyF s KRNY .12 .9 54 15.60 12.75 388 14.05 -2.8KellySA KELYA .30 1.4 11 32.31 21.01 448 21.52 -21.1KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 157 6.25 +54.3KY FstFd KFFB .40 4.7 86 10.00 8.25 8.60 -3.9KeryxBio KERX ... ... ...dd 8.38 3.92 1505 5.82 +25.2KewnSc KEQU .68 2.1 20 34.95 22.75 3 31.85 +9.9KeyTrn KTCC ... ... 16 8.40 6.69 5 8.24 +20.8Kforce KFRC .48 1.5 25 33.55 16.75 173 32.50 +28.7KimballEl KE ... ... 17 22.45 15.75 39 17.70 -3.0KimballInt KBAL .28 1.7 16 20.97 15.40 65 16.04 -14.1KindredBio KIN ... ... ...dd 10.15 6.55 54 9.90 +4.8KingldJw KGJI ... ... 2 2.50 1.20 36 1.39 -31.2Kingstone KINS .40 2.3 17 21.70 13.21 13 17.60 -6.4KingtoneW KONE ... ... ... 9.90 2.63 44 6.41 +49.8KinsaleCp n KNSL .28f .5 ... 55.45 33.03 93 50.96 +13.2Kirklands KIRK ... ... 35 13.42 8.17 434 10.77 -10.0KitovPh n KTOV ... ... ... 3.44 1.27 360 2.59 +13.6KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.05 1.50 139 2.90 +65.7KopinCp KOPN ... ... ...dd 4.60 2.80 253 3.21 +.3KornitDig n KRNT ... ... ... 22.40 11.70 512 16.55 +2.5Koss h KOSS ... ... ...dd 3.58 1.40 52 2.31 -25.2KraftHnz n KHC 2.50 4.2 17 93.88 54.11 5639 59.04 -24.1KratosDef KTOS ... ... ...dd 13.93 8.90 2059 11.24 +6.1KrystlBio n KRYS ... ... ... 12.00 8.03 16 10.22 -2.8Kulicke KLIC ... ... 62 28.71 18.22 820 22.30 -8.4KuraOnc n KURA ... ... ...dd 24.03 5.90 208 16.15 +5.6L -:LCNB Corp LCNB .64 3.4 14 22.84 18.05 4 18.80 -8.1LGI Homes LGIH ... ... 12 81.88 31.56 1122 58.19 -22.4 LHC Grp LHCG ... ... 36 76.91 56.76 155 73.79 +20.5LKQ Corp LKQ ... ... 17 43.86 29.60 1731 30.32 -25.4LM FdgA n LMFA ... ... ... 6.65 .55 38 .63 -60.4LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 25 70.63 37.92 1290 69.75 +22.1LRAD h LRAD .04 1.7 ...dd 2.58 1.46 94 2.30 -7.6LSI Ind lf LYTS .20 3.6 25 9.54 4.99 142 5.56 -19.2LaJollaPh LJPC ... ... ...dd 41.36 22.68 358 32.20 +.1LakeShBc h LSBK .40 2.3 42 17.82 15.41 3 17.40 +1.5LakeldB LBAI .46f 2.3 18 21.90 15.06 116 19.85 +3.1Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 82 48.57 +.2LakeInd LAKE ... ... 11 17.18 10.50 43 14.85 +2.1LamResrch LRCX 2.00 1.0 20 234.88 139.24 1913 202.19 +9.8LamarAdv LAMR 3.64f 5.4 23 79.17 61.36 850 67.48 -9.1LancastrC LANC 2.40 1.9 30 135.86 113.34 69 127.00 -1.7Landcad n LCA ... ... ... 11.00 9.89 1 10.11 +1.7Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.40 10.62 +1.0Landec LNDC ... ... 17 14.95 11.42 47 13.05 +3.6LandBncp LARK .80b 2.9 29 30.48 25.73 0 27.80 -4.1LandmInfr LMRK 1.47 10.1 23 18.75 13.88 31 14.50 -19.9LandIn pfA LMRKP 2.00 8.5 ... 26.14 21.76 2 23.55 -6.8LndInf un B LMRKO 1.98 8.5 ... 25.76 22.15 17 23.34 -8.5LandInf pfC LMRKN 1.75 7.6 ... 24.35 22.17 15 23.05 -4.9LandsEnd LE ... ... 22 23.95 10.55 183 19.95 +2.0Landstar LSTR .60 .6 24 118.60 80.00 395 109.05 +4.8Lantheus n LNTH ... ... 5 24.45 13.88 210 14.30 -30.1Lantronix LTRX ... ... ... 2.83 1.78 104 2.50 +23.8Lattice LSCC ... ... ...dd 7.10 5.05 277 5.47 -5.4LaureatE n LAUR ... ... ... 18.96 10.46 615 14.30 +5.5Lawsn LAWS ... ... 7 28.00 18.70 12 23.00 -7.1Layne LAYN ... ... ...dd 16.96 6.98 114 15.48 +23.3Lazydays n LAZY ... ... ... 11.10 8.61 15 8.78 -20.9LeMaitreV LMAT .28 .8 38 41.28 25.05 115 33.55 +5.4LeadgBr g LBIX ... ... ...dd 3.75 .74 20 1.18 -27.6LeapTh n LPTX ... ... ... 10.25 4.90 67 7.67 +22.9sLegacyRes LGCY ... ... ...dd 8.60 1.07 1038 8.69 +439.8sLegcyR pf LGCYP 2.00 12.6 ... 15.70 3.69 12 15.93 +238.8sLegcyR pfB LGCYO 2.00 14.5 ... 13.80 3.69 99 13.81 +194.5LegacyTxF LTXB .64 1.5 19 46.45 34.58 278 43.32 +2.6LM DevDvr DDBI ... ... ...q 31.49 27.24 1 30.00 +1.1LM EMDvr EDBI ... ... ...q 35.60 29.20 0 31.47 -4.7LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 44 29.28 -7.1LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.93 -5.3LM SC Qu n SQLV ... ... ... 28.54 23.33 1 28.51 +4.7LeisAcq n LACQ ... ... ... 9.65 9.55 9.62 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 9.95 +.4LendgTree TREE ... ... ...dd 404.40 151.40 180 271.05 -20.4LevOneBc n LEVL ... ... ... 30.79 28.43 18 28.87 -1.3LexiPhm rs LXRX ... ... ...dd 18.00 7.67 428 9.81 -.7LexnFint n LX ... ... ...cc 20.00 10.15 149 16.73 +20.4LianlouSm LLIT ... ... ... 3.69 1.05 15 1.70 -3.0LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 303 71.39 -16.1LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 474 71.73 -15.8LibExpA n LEXEA ... ... ... 58.20 35.89 189 40.43 -8.8LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 28.00 2063 29.79 -16.9LibtyGlobB LBTYB ... ... ... 39.00 29.05 30.55 -14.1LibtyGlobC LBTYK ... ... ... 37.86 27.08 2573 29.08 -14.1LibLA A n LILA ... ... ... 24.00 18.26 199 20.77 -3.8LibLA C n LILAK ... ... ... 23.92 17.90 361 20.73 -3.1LibMSirA n LSXMA ... ... ... 46.43 36.33 708 44.55 +12.3sLibMSirB n LSXMB ... ... ... 47.61 37.72 0 47.80 +7.4LibMSirC n LSXMK ... ... ... 46.24 36.11 463 44.56 +12.4LibMBrA n BATRA ... ... ... 26.52 21.35 104 24.16 +9.6LibMCFor FWONK ... ... ... 41.14 28.37 1946 30.11 -11.9LibMAFor FWONA ... ... ... 39.37 27.22 436 28.83 -11.9LibMBrC n BATRK ... ... ... 26.20 21.53 527 24.51 +10.3LibertyTax TAX .64 6.1 11 15.00 7.75 36 10.45 -5.0LibTripA A LTRPA ... ... ...cc 14.90 7.90 608 12.35 +31.0LibTripA B LTRPB ... ... 48 14.00 9.00 12.40 +31.9LifePtHlth LPNT ... ... 52 67.95 41.45 236 55.00 +10.4LifetimeBr LCUT .17 1.6 9 20.20 10.00 39 10.80 -34.5Lifevant rs LFVN ... ... ... 6.84 2.86 67 4.64 -2.5LifewayFds LWAY ... ... 18 10.75 4.76 25 5.64 -29.5sLigandPh LGND ... ... ...cc 184.79 107.65 929 185.37 +35.4LightPath LPTH ... ... ... 4.10 1.97 336 2.15 -3.2Lightbrdg rs LTBR ... ... ... 4.80 .94 87 1.05 -13.9Limbach n LMB ... ... 39 15.22 11.14 16 12.78 -7.6LimelghtN LLNW ... ... ... 6.05 2.72 517 5.22 +18.4Limoneira LMNR .25 1.0 21 26.06 18.21 20 23.96 +7.0LincEdSv LINC .08 4.6 ...dd 3.74 1.49 13 1.74 -13.9LincElec LECO 1.56 1.8 25 101.34 81.48 222 88.19 -3.7LindbladEx LIND ... ... 63 12.20 8.66 234 12.03 +22.9Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 251 1.25 -63.7Liquidity LQDT ... ... ...dd 7.65 4.34 63 5.60 +15.5Littelfuse LFUS 1.48 .7 43 226.33 157.26 92 215.18 +8.8LivaNova n LIVN ... ... 28 92.31 54.65 363 84.18 +5.3LiveOakB n LOB .12 .4 11 30.05 20.75 85 28.90 +21.2LiveVent rs LIVE ... ... ...cc 26.50 9.11 81 13.15 -17.7LiveXLve n LIVX ... ... ... 4.40 3.43 22 4.15 +3.8LivePrsn LPSN ... ... ...dd 18.85 9.18 287 18.10 +57.4Logitech LOGI .63e 1.6 30 43.54 32.66 219 40.46 +20.3LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 520 110.50 -3.5sLoneRs n LONE ... ... ... 6.00 2.43 385 6.02 +51.6LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 11.00 11 11.83 -18.3LoralSpac LORL ... ... 31 51.75 37.05 40 38.65 -12.3LoxoOncol LOXO ... ... ...dd 141.00 42.58 415 140.58 +67.0lululemn gs LULU ... ... 52 100.73 47.26 1129 98.95 +25.9Lumentm n LITE ... ... 17 74.40 41.95 962 63.55 +30.0Luminex LMNX .24 .9 34 26.25 18.62 199 25.57 +29.8LunaInn h LUNA ... ... ...dd 4.00 1.16 168 3.07 +26.3LuthBur n LBC .07e ... ... 13.60 11.02 107 12.40 +3.0M -:MACOM MTSI ... ... ...dd 65.99 15.46 674 23.04 -29.2MAM Soft MAMS ... ... 21 9.42 6.10 2 8.16 +8.7MB Fncl MBFI .96f 2.2 18 47.64 38.29 250 43.45 -2.4MB Fin pfC MBFIO .39p ... ... 26.48 24.20 3 24.98 -5.0MBT Fnl MBTF .28f 2.8 15 11.55 9.25 24 10.15 -4.2sMCBC n MCFT ... ... 27 28.90 16.82 315 28.95 +30.3MDC Pr gs MDCA .84 20.2 1 12.26 3.80 987 4.15 -57.4sMEI Phrm MEIP ... ... ...dd 3.26 1.58 3784 3.40 +61.9MER Tel rs MTSL ... ... ...dd 4.49 1.31 1 1.39 -34.1MGE Engy MGEE 1.29 2.3 27 68.70 51.05 54 56.85 -9.9MGP Ing MGPI .32a .4 54 98.65 47.64 216 85.95 +11.8MI Acq n MACQ ... ... ... 11.41 8.34 10.36 +1.7MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.04 +4.0MKS Inst MKSI .80f .7 17 128.28 65.90 374 114.45 +21.1MMA Cap MMAC ... ... 8 30.58 18.00 3 28.10 +15.6MSB Fin MSBF .12a .6 ...cc 19.30 16.85 0 18.75 +5.3MTGE Inv MTGE 2.00 10.2 6 20.00 16.15 628 19.65 +6.2MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.74 -1.4MTS MTSC 1.20 2.3 14 57.50 42.00 116 52.15 -2.9MTchAcq n MTEC ... ... ... 9.95 9.17 355 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 11 10.30 +2.3MVB Fin n MVBF .03p ... ... 20.40 16.93 3 18.66 -7.2MYOS MYOS ... ... ...dd 2.57 1.03 7 1.56 +15.0MYR Grp MYRG ... ... 25 38.87 23.00 59 38.33 +7.3Macatawa MCBC .24 2.2 19 11.34 8.87 18 11.03 +10.3MackFn MFNC .48 3.1 14 16.80 13.29 2 15.58 -2.0MacroGen MGNX ... ... ...dd 32.74 14.36 390 21.51 +13.2MadrigP rs MDGL ... ... ...dd 154.75 13.09 219 129.68 +41.3Magal MAGS ... ... ...dd 6.48 4.13 16 5.31 +4.9MagellnHlt MGLN ... ... 21 112.25 67.43 181 89.60 -7.2MagicSft MGIC .26e 3.3 20 9.50 7.60 22 8.00 -4.5MagicJack CALL ... ... ... 8.65 5.55 63 8.45 MagneG rs MNGA ... ... ... 38.70 .58 265 .64 -86.6MagyarBc MGYR ... ... 68 13.95 12.01 10 12.23 -4.5MaidenH MHLD .60 8.2 ...dd 11.95 5.55 563 7.28 +10.2MMyTrip MMYT ... ... ...dd 40.31 22.40 380 34.10 +14.2MalibuBoat MBUU ... ... 33 42.76 22.50 217 42.57 +43.2MalvernBc MLVF ... ... 13 28.20 21.00 6 24.30 -7.3MamEngy n TUSK ... ... ... 35.94 10.88 171 33.76 +72.0ManTech MANT 1.00f 1.9 17 62.24 37.02 196 52.07 +3.7ManhAssc MANH ... ... 27 54.21 39.10 314 44.20 -10.8ManhBrCa LOAN .48 6.5 17 7.69 4.85 23 7.36 +23.7Manitex MNTX ... ... ...dd 12.37 6.41 13 11.30 +17.7MannKd rs MNKD ... ... ...dd 6.96 1.01 1743 1.88 -19.0Mannatech MTEX .50 3.0 8 22.40 13.45 69 16.45 +9.7MaraPat rs MARA ... ... ... 10.03 .50 677 1.39 -66.1MarchxB MCHX .50e ... ...dd 3.13 2.33 32 2.66 -3.4MarPet MARPS .32e 9.2 7 4.57 2.83 1 3.50 +2.8MarinusPh MRNS ... ... ...dd 9.87 1.13 245 4.76 -41.7MktAxess MKTX 1.68 .8 52 229.84 171.45 177 201.32 -.2MarlinBs MRLN .56 1.9 18 31.95 20.26 16 28.75 +28.3MarIntA MAR 1.32 1.0 36 149.21 96.90 1493 138.86 +2.3Marrone MBII ... ... ...dd 3.39 .85 598 1.77 +60.9MartenTr s MRTN .10 .5 31 29.60 14.19 169 20.55 +1.2MartinMid MMLP 2.00 13.7 23 19.85 12.70 123 14.55 +3.9MarvellTch MRVL .24 1.1 68 25.18 14.87 6254 21.70 +1.1Masimo MASI ... ... 41 100.00 80.69 621 96.20 +13.4Match n MTCH ... ... 52 48.65 16.57 3396 39.30 +25.5Materialise MTLS ... ... ... 16.50 11.23 111 12.40 -2.4MatlinPr n MPAC ... ... ... 10.02 9.65 9.79 +.3MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.24 +.9MatrixSv MTRX ... ... ...dd 20.25 7.80 143 17.30 -2.8Mattel MAT .60 4.0 ...cc 23.12 12.21 6839 15.06 -2.1Mattersight MATR ... ... ...dd 3.05 1.93 516 2.65 +3.9MatthInt MATW .76 1.5 18 66.65 47.70 123 51.55 -2.4MaximIntg MXIM 1.68 2.9 24 74.94 43.43 2339 57.73 +10.4MaxwellT MXWL ... ... ...dd 6.61 4.29 199 5.37 -6.8MaysJ MAYS ... ... 64 47.00 33.55 0 37.70 -3.3MazorRbt MZOR ... ... ...dd 76.56 29.55 528 59.37 +15.1sMcGrathR MGRC 1.36f 2.1 10 63.95 32.09 111 63.82 +35.8MedalFin MFIN .20 4.5 45 5.56 2.08 377 4.48 +26.9MedalF 9 21 MFINL 2.25 8.8 ... 26.96 18.41 0 25.55 -4.8MedTrBill MTBC ... ... ...dd 5.44 1.08 331 3.42 +30.8MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.21 16 25.48 +.8MediCo MDCO ... ... ...dd 48.00 24.45 973 32.12 +17.5MediciNova MNOV ... ... ...dd 14.50 4.40 84 10.83 +67.4Medidata MDSO ... ... ...cc 85.92 59.60 680 75.65 +19.4Medigus rs MDGS ... ... ... 3.18 1.08 2315 1.50 +13.6MediWound MDWD ... ... ...dd 8.25 3.56 126 6.70 +50.6Medpace n MEDP ... ... 35 43.00 25.73 225 41.55 +14.6MeetGrp MEET ... ... ...dd 5.45 1.84 2142 3.09 +9.6MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 2217 31.11 +7.1Melinta rs MLNT ... ... ... 24.25 6.50 209 7.45 -52.8Mellanox MLNX ... ... ...cc 85.20 41.88 391 83.55 +29.1MelroseBn MELR .34e ... 24 20.50 16.85 6 19.65 -1.8MenloTh n MNLO ... ... ...dd 39.86 6.99 201 9.87 -65.6Menus n MRUS ... ... ... 22.46 13.23 15 17.00 -12.4MercadoL MELI .60 .2 ...cc 417.91 217.06 1201 290.75 -7.6MercBank MBWM .88 2.5 17 38.08 28.92 32 35.28 -.3MercerIntl MERC .50 3.3 13 15.40 10.45 391 15.10 +5.6MerchBcp n MBIN .24f 1.0 ... 23.77 16.27 40 23.64 +20.1MercSys MRCY ... ... 44 55.00 30.11 354 34.57 -32.7MeridBcp EBSB .20f 1.0 25 21.85 15.85 142 19.10 -7.3MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.44 -12.7MeridBio VIVO .50 3.6 23 16.45 13.23 251 13.85 -1.1MeritMed MMSI ... ... 50 52.55 32.65 364 50.70 +17.4MerrimP rs MACK ... ... 1 27.08 7.37 75 8.80 -14.1Mersana n MRSN ... ... ... 21.01 12.45 129 16.00 -2.6MesaLabs MLAB .64 .4 ...dd 174.74 122.35 7 171.47 +37.9Mesoblast n MESO ... ... ... 9.64 4.74 19 5.27 -9.8MetaFincl CASH .52 .5 22 117.98 60.70 42 106.55 +15.0Methanx MEOH 1.32 1.9 20 70.70 39.48 486 69.20 +14.3Michaels MIK ... ... 9 27.87 17.25 752 18.86 -22.0Microbot rs MBOT ... ... ... 6.00 .58 941 .88 -14.2Microchp MCHP 1.45f 1.6 96 101.48 75.80 2975 93.36 +6.2MicronT MU ... ... 6 63.42 26.85 43059 54.01 +31.3MicronetE MICT ... ... ...dd 1.77 .65 327 1.22 +8.9sMicroSemi MSCC ... ... 33 68.05 46.09 19362 68.55 +32.7Microsoft MSFT 1.68 1.7 57 98.69 67.14 24583 97.32 +13.8MicroStr MSTR ... ... 23 196.35 122.16 118 127.46 -2.9Microvisn MVIS ... ... ...dd 3.25 1.00 477 1.50 -8.0MidPenn MPB .60 1.7 18 37.90 25.10 10 35.25 +6.5MidConEn MCEP ... ... ...dd 2.52 .92 182 2.15 +82.2Midatech n MTP ... ... ... 3.27 .71 34 .78 -6.9Middleby MIDD ... ... 20 138.89 100.32 710 104.85 -22.3MiddledB MBCN 1.12 2.2 16 54.90 42.10 3 50.70 +5.2MdsxWatr MSEX .90 2.2 28 46.74 32.23 77 41.13 +3.1MidlStBc n MSBI .88 2.8 22 36.50 28.70 26 31.80 -2.1 MidWOne MOFG .78f 2.4 18 37.94 30.56 21 33.10 -1.3MillerHer MLHR .72 2.2 15 41.85 29.25 285 32.25 -19.5sMimecast n MIME ... ... ...dd 42.86 24.47 494 41.04 +43.1MiMedx MDXG ... ... 30 18.25 6.05 1351 7.00 -44.5Mind CTI MNDO .30e 13.6 10 2.55 2.10 76 2.20 -10.7Mindbody n MB ... ... ...dd 45.50 21.57 581 38.15 +25.3MinervaN NERV ... ... ...dd 11.15 4.80 94 6.65 +9.9Miragen rs MGEN ... ... ... 15.91 5.01 143 7.50 -28.1MiratiTher MRTX ... ... ...dd 37.62 2.70 297 36.40 +99.5Misonix MSON ... ... ...dd 12.85 7.05 3 11.51 +21.7Mitcham MIND ... ... ...dd 4.79 2.82 5 3.78 +19.2Mitchm pfA MINDP 2.25 9.6 ... 23.98 22.34 1 23.39 +.6MitekSys MITK ... ... 23 10.75 7.00 162 8.45 -5.6MitelNet g MITL ... ... ...dd 11.31 6.48 11171 11.02 +33.9MobileMini MINI 1.00 2.2 38 46.10 26.70 190 45.30 +31.3MobileIron MOBL ... ... ...dd 6.78 3.20 388 4.20 +7.7ModMed n MMDM ... ... ... 10.24 9.65 9.94 +1.4ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 119 .48 +22.8ModMed un MMDMU ... ... ... 12.50 10.10 125 10.65 +1.3MolecTemp MTEM ... ... ...dd 13.25 .35 77 8.14 -18.8Moleculin n MBRX ... ... ... 3.75 .71 134 1.74 -6.5Momenta MNTA ... ... ...dd 22.10 11.85 413 21.70 +55.6Momo MOMO ... ... ... 46.69 22.49 3577 37.36 +52.6MonakGp n MKGI ... ... ... 5.07 2.00 95 2.89 -42.0MonarCas h MCRI ... ... 30 47.92 29.37 32 43.88 -2.1Mondelez MDLZ .88 2.2 21 47.23 37.42 9624 39.41 -7.9MoneyGrm MGI ... ... ...dd 17.63 6.44 384 6.83 -48.2MngDB A n MDB ... ... ... 46.56 24.62 808 42.06 +41.7MonPwSys MPWR 1.20f 1.0 85 128.87 92.15 306 126.23 +12.3Monotype TYPE .46 2.2 50 26.75 15.75 209 21.15 -12.2Monro MNRO .72 1.3 33 64.15 39.65 164 55.65 -2.3MonroeCap MRCC 1.40 10.3 10 16.10 12.18 52 13.61 -1.0MonstrBv s MNST ... ... 35 70.21 46.50 3988 48.20 -23.8sMornstr MORN 1.00 .9 26 112.56 70.71 59 112.89 +16.4MoSys rs MOSY ... ... ...dd 2.70 .55 879 1.99 +79.3MotifBio n MTFB ... ... ... 13.75 6.84 13 9.68 -10.5MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 31.55 18.53 59 21.38 -14.4MotusGI n MOTS ... ... ... 5.30 3.75 31 4.65 +6.2MtnPDia g MPVE ... ... ... 4.10 2.35 39 2.73 -.9Moxian n MOXC ... ... ... 4.16 2.01 47 2.48 -35.6MudrickC n MUDS ... ... ... 9.71 9.55 710 9.61 +.2MudrcC un MUDSU ... ... ... 10.28 9.98 10.26 +2.6MultiColor LABL .20 .3 17 89.70 61.50 150 64.05 -14.4MustBio n MBIO ... ... ... 13.35 7.55 79 8.39 -30.0MutualFst MFSF .72 2.0 18 40.50 31.05 9 36.00 -6.6MySize n MYSZ ... ... ... 3.58 .57 364 1.16 +79.0Mylan NV MYL ... ... 8 47.82 29.39 3316 38.50 -9.0MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 1674 3.18 -6.5MyoKard n MYOK ... ... ...dd 62.83 12.20 174 46.95 +11.5MyriadG MYGN ... ... 17 41.57 19.75 604 33.81 -1.6N -:NBT Bcp NBTB 1.00f 2.7 18 40.47 31.28 69 37.73 +2.5NCS Mltst n NCSM ... ... ... 29.07 13.85 69 16.97 +15.1NETgear NTGR ... ... ...cc 71.42 41.50 446 57.45 -2.2NF EngSv NFEC ... ... ... 3.65 .76 588 2.15 +121.6NI Hldg n NODK ... ... ... 18.80 15.72 10 16.35 -3.7NIC Inc EGOV .32 2.1 20 21.25 12.65 791 15.60 -6.0sNICE Ltd NICE .64 .6 44 101.69 73.25 277 102.27 +11.3NII Hldg n NIHD ... ... ...dd 3.35 .22 483 2.77 +553.3nLIGHT n LASR ... ... ... 31.72 22.14 46 30.06 +11.5NMI Hldg h NMIH ... ... 12 21.92 10.10 425 16.45 -3.2NN Inc NNBR .28 1.2 13 32.90 19.65 92 22.70 -17.8NV5 Global NVEE ... ... 22 71.90 35.35 41 57.50 +6.2NVE Corp NVEC 4.00 4.0 38 104.00 68.50 21 100.35 +16.7NXP Semi NXPI ... ... 40 125.93 90.83 9077 110.05 -6.0Nabriva n NBRV ... ... ...dd 14.10 4.39 337 5.01 -16.2NakedBr n NAKD ... ... ... 3.00 1.11 38 1.30 -10.3NanoDim n NNDM ... ... ... 7.60 1.21 24 1.32 -57.0NanoString NSTG ... ... ...dd 19.24 5.87 109 11.03 +47.7NanoVib n NAOV ... ... ... 5.00 3.68 1 4.56 -2.6Nanomtr NANO ... ... 30 38.36 22.08 196 37.83 +51.8NantHlth n NH ... ... ... 5.26 2.60 38 3.38 +10.8NantKwst n NK ... ... ... 8.45 3.41 101 4.10 -8.7Napco NSSC ... ... 32 12.00 7.40 12 11.85 +35.4Nasdaq NDAQ 1.76f 2.0 23 91.21 65.98 806 89.95 +17.1Natera n NTRA ... ... ...dd 14.76 7.78 214 11.59 +28.9Nathans s NATH 5.00e ... 49 100.90 52.90 8 76.85 +1.8NatAmUnv NAUH .18 17.8 ... 2.77 .76 11 1.01 -28.9sNatlBnksh NKSH 1.19e 2.5 23 47.70 36.75 11 46.70 +2.8NatlBevrg FIZZ 1.50e ... 35 129.82 83.08 233 87.91 -9.8NatCineM NCMI .68 9.2 ...cc 8.31 5.09 873 7.40 +7.9NatlCmce n NCOM ... ... 23 46.60 36.80 39 45.15 +12.2sNatEnrSv n NESR ... ... ... 10.35 9.39 55 10.06 +1.1NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 26 27.93 16.21 146 25.98 +32.3NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 1 25.23 -.1NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 5 25.07 +.1NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 3 25.09 +.2NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 27 25.24 -.7NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 33 3.69 +11.8NatInstrm NATI .92 2.2 51 53.57 35.99 483 41.18 -1.1NatResrch NRC .40 1.2 68 41.99 22.75 19 34.50 -7.5NSecGrp NSEC .20 1.3 8 18.17 11.53 3 15.75 -3.7NatlVis n EYE ... ... ... 43.80 27.19 826 31.97 -21.3NatWstnLf NWLI .36 .1 15 368.00 276.00 22 292.00 -11.8NaturlAlt NAII ... ... 10 12.15 9.10 19 10.87 +5.6NatHlTr n NHTC .56f 2.8 5 29.28 14.15 81 20.29 +33.6tNaturesSun NATR .40 4.4 ...dd 14.75 8.65 15 9.00 -22.1NatusMed BABY ... ... 52 43.60 28.00 133 35.60 -6.8Nav43 JSM 1.50 6.7 ... 25.00 20.21 14 22.36 -5.9Navient NAVI .64 4.6 7 16.97 11.48 3800 13.98 +5.0NavgGp s NAVG .28 .5 19 60.35 45.80 128 58.30 +19.7NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.10 +.8NektarTh NKTR ... ... ...dd 111.36 17.51 2466 83.40 +39.7Nemaura n NMRD ... ... ... 6.80 3.00 2 3.02 -47.5Neogen s NEOG ... ... 65 74.99 45.46 180 72.94 +18.3NeoGenom NEO ... ... ...cc 11.63 7.08 651 11.24 +26.9Neonode NEON ... ... ...dd 1.42 .37 20 .44 -41.2NeosTher n NEOS ... ... ...dd 13.15 6.30 428 7.40 -27.5Neovasc g NVCN ... ... ...dd 1.89 .03 112332 .03 -94.3NeptuneT g NEPT ... ... 6 3.59 .70 396 2.89 +22.5Net1UEPS UEPS ... ... 7 13.20 8.05 294 10.34 -13.0NetElem rs NETE ... ... ... 33.51 2.56 121 7.89 -29.1NetApp NTAP .80 1.1 30 72.85 37.43 2695 70.54 +27.5NetEase NTES 2.93e 1.1 9 377.64 243.99 1050 266.35 -22.8Netix s NFLX ... ... ...cc 338.82 144.25 4739 326.13 +69.9Netlist h NLST ... ... ...dd 1.35 .14 2500 .19 -39.6NtScout NTCT ... ... 25 38.20 23.15 972 27.20 -10.7NetSolTch NTWK ... ... ...dd 5.48 3.09 58 5.20 +10.4Neuralst rs CUR ... ... ... 6.60 .88 67 1.69 -1.7NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.50 1.20 25 1.39 -19.6sNeurcrine NBIX ... ... ...dd 92.98 41.76 768 92.92 +19.8Neurotrpe n NTRP ... ... ... 9.94 3.40 13 9.04 +28.4NewAgeB n NBEV ... ... ... 7.20 1.62 410 1.95 -10.1NewLink NLNK ... ... ...dd 19.30 3.75 625 5.18 -36.1NYMtgTr NYMT .80 13.1 9 6.69 5.35 1378 6.13 -.6NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 8 23.09 -8.8NYMtT pfC NYMTO 1.97 8.4 ... 25.56 22.97 4 23.49 -4.1NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.53 9 23.17 -6.2NewatrTc n NEWA ... ... ... 28.20 7.60 133 12.86 +37.0NewsCpA NWSA .20 1.3 ...dd 17.29 12.51 2364 15.79 -2.6NewsCpB NWS .20 1.2 ... 17.70 12.97 585 16.25 -2.1NewtekBsn NEWT 1.72e 9.1 ... 19.40 15.68 75 18.81 +1.7Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 0 25.73 -3.0Newtek23 n NEWTI 1.56 6.2 ... 25.99 25.00 9 25.35 +1.0Nexeo Sol NXEO ... ... ... 11.14 6.74 420 9.36 +2.9Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 10.35 +7.6NexstarM NXST 1.50 2.2 7 82.95 55.95 402 67.20 -14.1NextDec n NEXT ... ... ... 20.00 3.95 22 7.09 -14.8NichFncl h NICK ... ... 21 9.75 7.59 2 8.79 -.1NicoletBc n NCBS ... ... 16 61.98 47.70 8 55.40 +1.2NightstTh n NITE ... ... ... 24.94 10.01 31 13.30 +1.4sNoodles NDLS ... ... ...dd 9.55 3.35 220 9.80 +86.7Nordson NDSN 1.20 .9 24 151.84 107.16 200 132.21 -9.7NorSys NSYS ... ... 80 6.24 2.77 4 3.19 -17.4NorestB NBN .04 .2 18 29.95 18.20 15 21.95 -5.2NthnTech NTIC .40 1.3 34 33.00 14.95 6 31.90 +28.9NorTrst NTRS 1.68 1.6 21 110.81 85.41 928 107.91 +8.0NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 8 26.31 +.2NorthdBc NFBK .40 2.5 21 18.39 15.14 71 15.82 -7.4Nthrim NRIM .96f 2.6 15 38.35 26.31 25 37.00 +9.3NwstBcsh NWBI .68 4.1 18 17.78 14.95 338 16.77 +.2NwstPipe NWPX ... ... ...dd 21.36 13.36 45 20.74 +8.4NorwdFn s NWFL .88 2.9 24 35.72 24.50 8 30.72 -6.9NovaLfstyl NVFY ... ... ...dd 3.10 1.06 37 1.83 -23.8NovaMeas NVMI ... ... 17 31.88 20.55 290 28.71 +10.8Novan n NOVN ... ... ... 7.33 2.65 11 3.12 -26.1sNovanta NOVT ... ... ... 64.00 31.75 144 61.85 +23.7Novavax NVAX ... ... ...dd 2.75 .90 8318 1.67 +34.7Novelion rs NVLN ... ... ...dd 10.68 3.08 103 4.15 +33.0NovoCure n NVCR ... ... ...dd 30.25 11.05 1047 29.10 +44.1NovumeS n NVMM ... ... ... 4.75 2.30 4 2.69 -40.5NovusTher rs NVUS ... ... ...dd 6.60 3.12 187 5.64 +38.9NuCana n NCNA ... ... ... 30.41 9.32 18 23.98 +137.2NuVasive NUVA ... ... 32 81.68 44.62 445 48.97 -16.3NuanceCm NUAN ... ... ...cc 19.49 12.18 2714 12.76 -22.0Nutanix n NTNX ... ... ... 60.00 15.81 2594 57.19 +62.1NutriSyst NTRI 1.00 3.1 19 67.95 26.06 707 32.60 -38.0Nuvectra NVTR ... ... ... 17.31 7.60 90 17.08 +120.1NvNq100Dy QQQX 1.48 5.6 ...q 27.23 19.58 135 26.52 +9.5Nvidia NVDA .60 .2 60 260.50 127.05 24015 245.56 +26.9NxStageMd NXTM ... ... ...dd 29.93 21.02 206 26.27 +8.4Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 385 2.06 -41.1NymoxPh NYMX ... ... ...dd 4.69 3.00 129 3.92 +18.8O -:O2Micro OIIM ... ... ... 2.26 1.30 68 1.57 -5.9OFS Cap OFS 1.36a 12.5 9 14.35 10.41 68 10.92 -8.2OFS C25 n OFSSL 1.59 6.5 ... 25.38 24.01 2 24.62 -1.1OHA Inv OHAI .08 5.1 ...dd 1.68 .85 87 1.56 +35.2OP Bancp n OPBK ... ... ... 13.08 11.54 17 12.18 -2.2OReillyAu ORLY ... ... 18 279.23 169.43 735 272.45 +13.3OSI Sys OSIS ... ... 60 96.64 50.50 154 67.40 +4.7OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 2 20.25 +3.6OaktrSpL OCSL .38 7.7 ...dd 5.91 3.90 474 4.92 +.6OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.80 -1.6OaktStInco OCSI .56e 6.6 11 9.09 7.03 50 8.50 +1.2OasmiaPh n OASM .02p ... ... 3.17 .80 8 1.38 +56.8tObalonT n OBLN ... ... ...dd 11.95 2.75 169 2.83 -57.2ObsEva n OBSV ... ... ... 15.81 5.00 4 12.22 +25.2OceanBio OBCI .05e ... ... 5.71 3.26 4 3.43 -21.0OceanPw rs OPTT ... ... ...dd 2.54 1.02 410 1.18 +7.7vjOceanR rs ORIG ... ... ... 144.18 20.22 194 25.33 -5.5OceanFst OCFC .60 2.2 16 29.46 24.02 131 27.39 +4.3Oclaro OCLR ... ... 11 10.93 5.61 1660 8.85 +31.3OconeeFed OFED .40 1.4 33 30.49 25.55 2 29.62 +3.2OcularTher OCUL ... ... ...dd 11.79 3.30 287 6.84 +53.7OdonateT n ODT ... ... ... 32.00 15.15 40 23.17 -7.3OdysMr rsh OMEX ... ... ...dd 13.75 2.98 22 7.31 +93.9OfficeDpt ODP .10 4.3 5 6.26 2.00 3802 2.34 -33.9OhioValB OVBC .84 1.8 30 48.47 29.05 9 47.80 +18.3OhrPhar h OHRP ... ... ...dd 2.18 .20 213 .20 -89.1Okta n OKTA ... ... ... 51.00 21.52 2115 48.52 +89.5OldDomFrt ODFL .52f .4 35 152.50 82.50 532 144.66 +10.0OldLnBc OLBK .32 .9 21 35.25 26.01 29 34.98 +18.8OldNBcp ONB .52 2.9 24 18.88 15.38 673 17.65 +1.1OldPoint OPOF .44 1.7 20 34.82 24.07 3 26.56 -10.7OldSecBc OSBC .04 .3 15 15.00 10.75 57 14.55 +6.6OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.31 10.46 +.3sOllies n OLLI ... ... 35 67.00 37.60 637 68.35 +28.4OlympStl ZEUS .08 .4 13 25.84 15.83 124 22.08 +2.7OmegaFlex OFLX .88 1.2 46 76.63 53.50 5 72.10 +1.0Omeros OMER ... ... ...dd 27.09 8.36 3490 24.44 +25.8tOminto hn OMNT ... ... ... 15.77 1.18 688 1.02 -69.9Omnicell OMCL ... ... ...cc 55.40 39.45 175 46.60 -3.9OnSmcnd ON ... ... 12 27.10 13.65 5413 23.66 +13.0OnTrack OTIV ... ... ... 2.94 .93 113 1.28 -5.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, May 16, 2018

PAGE 67

OncoMed OMED ... ... ...dd 5.56 1.74 14 2.98 -27.3Oncobiolog ONS ... ... ... 2.30 .78 12 .99 -23.8Oncobi wtA ONSIW ... ... ... .81 .02 .03 -3.2Oncobi wtB ONSIZ ... ... ... .35 .02 .06 +166.7Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5tOnconva rs ONTX ... ... ...dd 2.83 .35 1290 .35 -76.7OncoSec rs ONCS ... ... ...dd 2.95 .88 1801 1.71 +5.2OneGpHosp STKS ... ... ...dd 3.10 1.32 5 2.23 -6.7OneHorz rs OHGI ... ... ...dd 3.38 .57 885 .67 -52.1180 DgrCap TURN ... ... ... 2.45 1.45 57 2.16 +9.6OneStopS n OSS ... ... ...dd 6.25 4.10 3 4.58 -6.11800Flowrs FLWS ... ... 21 13.33 7.80 146 12.05 +12.6OpenText s OTEX .61f 1.8 34 40.31 30.88 362 34.05 -4.5OpesAcq n OPES ... ... ... 9.98 9.67 518 9.72 +.4OpesAcq un OPESU ... ... ... 10.14 9.11 6 10.01 -.1OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 20.78 1.62 73 1.77 -62.1Ophthotech OPHT ... ... 1 3.60 2.24 244 2.75 -11.9tOpiantPh n OPNT ... ... ... 51.90 17.01 46 17.49 -23.9OpkoHlth OPK ... ... ...dd 7.25 2.66 6363 4.72 -3.7sOptiNose n OPTN ... ... 40 25.40 15.01 283 25.74 +36.2Optibase OBAS ... ... ...dd 10.40 6.40 4 9.50 +19.4OptCable OCC .08 2.7 ...dd 3.15 2.13 2.96 +22.8OptimB rs OPHC ... ... ...dd 13.96 1.85 1 4.60 -2.1OpusBank OPB .59e 2.1 18 30.95 20.95 75 28.75 +5.3OramedPh ORMP ... ... ... 11.34 6.15 8 6.74 -25.1OraSure OSUR ... ... 31 23.01 12.86 517 15.61 -17.2Orbcomm ORBC ... ... ...dd 11.99 8.50 396 9.34 -8.3Orbotch ORBK ... ... 26 65.75 30.27 544 62.71 +24.8Organovo ONVO ... ... ...dd 3.19 .91 2737 1.74 +29.9Orgenesis n ORGS ... ... ... 16.80 8.22 13 8.70 -37.2OriginAg SEED ... ... ...dd 1.96 .64 459 .69 -19.3OrigBcp n OBNK ... ... ... 37.90 36.12 173 36.75 -2.0OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.54 .70 25 .80 -9.3Oritani ORIT 1.13e 7.4 11 17.75 15.00 123 15.20 -7.3OrrstownF ORRF .52f 2.0 20 26.95 19.93 8 26.10 +3.4OrthoPed n KIDS ... ... ... 23.00 14.00 168 19.10 -.5Orthox OFIX ... ... 71 61.86 40.81 148 53.44 -2.3OspyEn A n OSPR ... ... ... 10.00 9.47 9.76 +1.7OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 7 10.15 +2.0OssenInn rs OSN ... ... 16 8.90 1.50 8 2.49 -13.5Otelco OTEL ... ... 10 17.75 6.55 23 14.75 +10.5Otonomy OTIC ... ... ...dd 21.15 2.80 170 4.55 -18.0OttawaBc n OTTW .20f 1.4 93 14.99 13.35 13.94 -3.5OtterTail OTTR 1.34 3.1 22 48.65 36.45 81 43.50 -2.1OvaScience OVAS ... ... ...dd 1.96 .71 85 .94 -33.2Overstk OSTK ... ... ...dd 89.80 13.75 1212 39.80 -37.7Ovid Th n OVID ... ... ...dd 15.93 5.28 26 8.84 -10.4Oxbridge OXBR .48 22.9 4 6.00 1.85 5 2.10 -2.4Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 52 13.13 -6.0sOxfordLn OXLC 1.62 14.4 ... 11.25 9.11 170 11.25 +11.9Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.48 +.3OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 1 25.55 +1.4OxfSqCap OXSQ .80 11.6 6 7.56 5.15 215 6.87 +19.7OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 1 8.49 +1.3PAM PTSI ... ... 36 43.20 15.72 11 39.99 +16.1PB Bncp PBBI .24f 2.2 ...cc 11.10 10.00 2 10.70 -.5PC Cnnctn CNXN .34e ... 15 29.94 22.66 19 28.96 +10.5PC-Tel PCTI .22 3.1 ... 7.85 5.65 20 7.12 -3.4PCM Inc PCMI ... ... 92 20.94 6.90 58 11.90 +20.2PCSB Fn n PCSB .03p ... 86 22.34 16.00 61 19.85 +4.2PDC Engy PDCE ... ... ...dd 61.76 36.74 1258 60.03 +16.5PDF Sol PDFS ... ... 27 20.10 9.62 228 10.82 -31.1PDL Bio PDLI .20 7.4 4 3.55 2.15 1581 2.72 -.7PDL Cmt n PDLB ... ... ... 16.95 14.46 9 16.05 +5.7PHI vtg PHII ... ... ...dd 13.95 9.01 11 12.37 +5.8PHI nv PHIIK .20 1.6 ...dd 13.39 8.09 25 12.24 +5.8PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 133 11.10 -13.3PLX Phr rs PLXP ... ... ... 9.41 3.20 3 4.25 -38.4PRA Grp PRAA ... ... 31 40.55 25.72 210 38.65 +16.4PRA Hlth PRAH ... ... 50 95.90 67.71 277 80.39 -11.7PRGX Glbl PRGX ... ... ...dd 10.30 5.40 36 9.35 +31.7PTC Inc PTC ... ... ...cc 88.71 51.02 1290 84.65 +39.3PTC Thera PTCT ... ... ...dd 33.22 12.15 1158 30.02 +80.0PacWstBc PACW 2.40f 4.5 17 54.86 43.08 588 53.76 +6.7Paccar PCAR 1.12f 1.8 12 79.69 60.36 1968 63.52 -10.6PacBiosci PACB ... ... ...dd 5.70 2.02 521 2.47 -6.4PacEthanol PEIX ... ... ...dd 7.50 2.75 312 3.45 -24.2PacMerc PMBC ... ... 22 10.00 7.00 9 9.60 +9.7PacPreBc PPBI .15p ... 27 46.05 32.05 317 41.50 +3.8PaciraPhm PCRX ... ... ...dd 51.85 26.95 498 33.60 -26.4PainThr rs PTIE ... ... ...dd 12.80 3.10 63 9.18 +129.5PanASlv PAAS .14 .8 22 19.56 13.99 1227 17.26 +10.9PangaeaL PANL ... ... 2 8.40 2.13 5 3.46 -6.0PapaJohns PZZA .90 1.7 19 85.20 50.31 1184 51.89 -7.5PapaMurph FRSH ... ... ...dd 6.50 3.50 36 5.57 +3.5ParatekPh PRTK ... ... ...dd 29.00 10.10 1005 11.90 -33.5tParkCity PCYG ... ... 35 15.00 7.73 100 7.45 -22.0ParkOh PKOH .50 1.2 18 47.90 34.90 19 40.30 -12.3ParkeBcp PKBK .48b 2.3 14 22.32 16.25 11 20.50 +9.7ParkrVs rs PRKR ... ... ...dd 2.67 .70 105 .76 -28.3PrtnrCm PTNR ... ... 17 6.60 3.80 11 3.81 -38.1PathfdBcp PBHC .24f 1.5 23 16.64 14.60 7 15.70 +1.9PatrkInd s PATK ... ... 19 72.35 42.77 237 58.20 -16.2PatrNBc rs PNBK .04 .2 23 21.00 15.30 19.50 +9.2PatriotTr n PATI ... ... 12 21.04 16.72 18.75 +7.9PatternEn PEGI 1.69f 9.3 ...cc 26.56 16.58 867 18.21 -15.3Patterson PDCO 1.04 4.6 12 48.30 21.09 899 22.49 -37.8PattUTI PTEN .16f .7 ...dd 25.03 14.83 2523 22.98 -.1Pavmed n PAVM ... ... ...dd 9.31 1.35 89 1.51 -33.9Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.5 26 73.10 54.20 2925 64.27 -5.6Paylocity PCTY ... ... ...cc 60.55 41.15 356 55.91 +18.6PayData rs PYDS ... ... ...dd 4.10 1.17 510 1.99 -21.3PayPal n PYPL ... ... 50 86.32 48.89 6169 77.79 +5.7pdvWirelss PDVW ... ... ...dd 39.75 21.40 20 27.00 -15.9PeakRsts SKIS .28 5.8 ...dd 5.78 4.00 35 4.85 -10.2PeapkGl PGC .20 .6 18 38.00 29.20 56 32.67 -6.7Pegasyst PEGA .12 .2 ...cc 67.95 45.40 736 61.70 +30.9sPnnNtGm PENN ... ... 35 34.10 18.62 2684 33.98 +8.5PennVa n PVAC ... ... ... 64.19 31.00 452 61.14 +56.3PennantPk PNNT .72 10.2 8 7.84 6.29 265 7.05 +2.0PenPkFR PFLT 1.14 8.4 12 14.65 12.00 108 13.57 -1.1PennsWd PWOD 1.88 4.2 18 50.00 38.17 5 44.53 -4.4PensarAc n WRLS ... ... ... 10.17 7.75 12 9.80 +1.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 17 .42 -16.0PensarA un WRLSU ... ... ... 11.48 10.02 61 10.33 +.1PeopUtdF PBCT .70f 3.7 18 20.26 15.97 3540 18.77 +.4PeopUtd pf PBCTP 1.41 5.6 ... 29.36 25.00 27 25.34 -10.5PeBcOH PEBO 1.12f 3.1 17 38.03 29.55 54 36.08 +10.6PeopBNC PEBK .52f 1.7 17 36.12 19.65 3 31.27 +1.9PeopFSvc PFIS 1.32f 2.9 17 51.56 39.00 2 46.11 -1.0PeopUtah n PUB .40f 1.2 30 33.90 24.63 14 33.20 +9.6PepsiCo PEP 3.71f 3.8 20 122.51 95.94 6554 96.80 -19.3Percptr PRCP .15 1.6 27 10.81 6.80 12 9.15 -5.7Percient PRFT ... ... 47 25.00 16.34 186 24.64 +29.2Performnt PFMT ... ... ...dd 3.52 1.52 46 2.65 +60.6PerionNwk PERI ... ... ... 2.06 .71 215 .97 -6.3sPermaFix PESI ... ... ... 4.70 3.25 7 4.75 +30.1PermaPip PPIH ... ... ...dd 9.80 7.50 0 9.63 +7.0PernixT rs PTX ... ... ...dd 6.14 2.00 88 2.61 +8.8PerryEllis PERY ... ... 7 28.00 16.35 41 26.30 +5.0PershGld rs PGLC ... ... ... 3.31 1.83 43 1.85 -22.9PetIQ n PETQ ... ... ... 28.23 17.03 333 19.34 -11.4PetMed PETS 1.00 2.9 21 57.80 31.81 264 34.70 -23.7PFSweb PFSW ... ... ...dd 10.45 5.90 25 10.07 +35.5PhibroAH PAHC .40 .9 31 45.18 32.05 107 43.10 +28.7PhotrIn PLAB ... ... 47 11.60 7.20 222 8.00 -6.2PiedmLithn PLLL ... ... ... 15.29 12.75 2 14.71 +15.3PierisPhm PIRS ... ... ... 9.75 3.76 558 5.75 -23.8PilgrimsP PPC ... ... 9 38.39 20.23 1407 20.77 -33.1PingtanM PME .04 1.1 23 4.50 1.99 245 3.75 +23.0sPinnclEnt PNK ... ... ... 33.70 18.30 320 33.75 +3.1PinnaclFn PNFP .56 .9 22 70.30 58.40 387 65.85 -.7PioneerPw PPSI ... ... 12 7.95 4.75 5.30 -30.4Pixelwrks PXLW ... ... ...dd 7.05 3.50 273 4.26 -32.7PlatEag n EAGL ... ... ... 11.82 9.60 2 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 25 10.19 +1.8PlayaHot n PLYA ... ... ...dd 12.27 9.41 296 10.92 +1.2Plexus PLXS ... ... 21 66.78 49.06 195 58.25 -4.1PlugPowr h PLUG ... ... ...dd 3.21 1.53 4946 2.15 -8.9PlumasBc PLBC .36f 1.2 16 29.45 17.98 7 29.00 +25.0PluristemT PSTI ... ... 11 2.12 1.06 346 1.41 +2.2PoageBksh PBSK .24 1.3 22 21.00 17.20 19.06 -9.3PointrTel h PNTR ... ... 20 19.65 9.13 16 14.50 -22.0PointsInt g PCOM ... ... 53 12.49 7.70 54 12.26 +19.1PolarPwr n POLA ... ... ... 6.54 4.01 37 6.02 +20.2Polarity rs COOL ... ... ... 32.63 11.17 725 28.47 +22.7Pool Corp POOL 1.80f 1.2 31 151.47 97.25 227 147.73 +13.9PopeRes POPE 2.80 3.9 26 79.50 66.60 71.75 +2.9Popular BPOP 1.00 2.1 24 48.11 32.04 536 46.71 +31.6Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 10 24.88 +2.5PopCpII pf BPOPM 1.53 6.6 ... 24.20 17.66 2 23.03 +1.9PorterBc rs PBIB ... ... ...dd 15.55 9.75 1 13.50 -5.7PortolaPh PTLA ... ... ...dd 67.10 30.10 2095 40.61 -16.6Potbelly PBPB ... ... ...dd 13.50 10.50 228 12.65 +2.8PotltchDel PCH 1.60 3.4 25 56.35 43.15 635 46.45 -6.9PowellInds POWL 1.04 3.0 ...cc 36.90 22.80 25 35.10 +22.5PwrInteg POWI .64f .9 35 86.60 60.55 184 71.15 -3.3PS VarRate VRIG .57 2.3 ... 25.33 25.06 117 25.17 -.2PS MStrAlt LALT ... ... ...q 23.50 19.26 21.93 +3.2sPSOpYCmd PDBC ... ... ...q 18.83 14.95 817 18.84 +8.0PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 45 47.33 +5.6PwShDiv PFM .50e 2.0 ...q 27.77 23.66 14 25.39 -4.0PwShHiYD PEY .54 3.1 ...q 18.61 16.45 146 17.15 -3.7PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 138 15.87 -4.1PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 1 109.62 +6.8PwS Utils PUI .63e 2.3 ...q 29.97 23.64 108 26.81 -3.7PwSWtr PHO .18e .6 ...q 31.82 26.16 40 30.25 -.1PSNasIntnt PNQI ... ... ...q 141.10 100.20 29 132.02 +14.1PSMoment PDP .11e .2 ...q 55.77 45.07 68 54.93 +6.4PSBuybk PKW .52e .9 ...q 63.49 50.99 32 57.45 -2.6sPSh Tech PTF .26e .4 ...q 61.52 45.17 21 59.33 +12.6PSh Hlthcr PTH ... ... ...q 84.23 52.88 11 83.52 +15.9PSh Inds PRN .19e .3 ...q 64.86 51.93 2 59.81 -1.9PSh Fincl PFI .14e .4 ...q 37.29 29.42 3 36.14 +2.9PSh Engy PXI .69e 1.6 ...q 44.96 30.10 8 44.46 +12.6PSh CnsStp PSL .67e 1.0 ...q 69.99 58.42 3 68.16 +4.7PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 4 52.50 +4.4PSh BasM PYZ .61e .9 ...q 75.26 58.94 2 69.60 -1.5PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 27 134.66 +3.7PSDvMom PIZ .26e .9 ...q 29.70 24.74 57 28.19 +2.0PSEmMom PIE .12e .6 ...q 22.22 16.23 196 21.40 +4.1PShTact n DWIN 1.18 4.7 ... 28.05 24.71 3 24.91 -7.3PS Rs1KLB USLB ... ... ...q 32.32 28.13 1 31.11 -.3PS IntlLB IDLB ... ... ...q 32.01 27.58 1 30.75 +2.0PS DWAtac DWTR ... ... ...q 30.31 24.34 8 29.41 +4.1PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 61.85 +1.1PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 0 24.43 -1.8PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 2 70.51 -5.7PS IntBybk IPKW .29e .8 ...q 40.14 30.89 36 38.63 +2.8PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 4 27.55 +.6PS SC Egy PSCE .14e .8 ...q 17.55 11.37 34 17.50 +13.6PSKBWRgB KBWR .79e 1.3 ...q 60.51 47.64 7 59.45 +6.2PS SmCMo DWAS .07e .1 ...q 53.05 40.05 13 51.52 +5.7PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 252 57.35 +4.2PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 8 60.83 +2.4PSKbwHiDv KBWD 2.10 9.1 ...q 24.69 21.09 39 23.05 -2.4PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 8 55.49 +1.8PSKbwReit KBWY 2.58 8.1 ...q 38.43 29.75 56 31.96 -9.7PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 3 52.24 -1.1PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 51.94 -.8PS SC Info PSCT .08e .1 ...q 83.13 71.36 17 80.95 +5.9PS GlbGold PSAU .10e .5 ...q 21.85 17.58 4 18.89 -3.9PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 65.31 +1.2PS SC HCre PSCH ... ... ...q 122.05 80.83 39 121.38 +23.2tPSh1-30Tr PLW .66 2.1 ... 33.52 30.98 173 30.97 -5.5PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 7 25.76 -1.1PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 49311 167.87 +7.8PranBio rs PRAN ... ... ... 3.79 1.75 5 1.93 -38.1Precipio n PRPO ... ... ... 28.16 .36 2249 .42 -64.8PrecTh rs AIPT ... ... ...dd 2.50 .81 108 .99 -2.2PfdBkLA PFBC .88 1.4 18 67.65 48.89 99 63.20 +7.5 PrefrmdLn PLPC .80 1.1 34 85.63 44.80 7 73.11 +2.9PremFin PFBI .60 2.9 13 22.92 16.78 5 20.70 +3.1Premier PINC ... ... ...dd 36.50 27.16 814 32.06 +9.8Presbia n LENS ... ... ... 7.14 1.86 25 2.56 -32.3Presidio n PSDO ... ... ... 19.74 11.97 267 13.46 -29.8PriceTR TROW 2.80 2.4 21 120.07 67.62 1119 117.14 +11.6PrSmrt PSMT .70 .9 33 93.55 77.50 163 82.25 -4.5PrmEgy PNRG ... ... ...dd 70.30 40.50 65.75 +27.7PrimoWtr PRMW ... ... ...dd 15.00 10.47 334 14.11 +12.3Primoris PRIM .24 1.0 18 30.00 22.46 187 24.94 -8.3PrinPrice PSET .16e ... ... 34.46 28.36 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 1 32.27 -1.0PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 33.50 +6.5PrinMill ef GENY .06e ... ... 38.17 27.94 2 35.81 +3.1Prin US SC PSC ... ... ... 33.96 27.61 32.47 +2.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.5 12 75.59 54.89 1739 59.16 -16.2ProDex PDEX ... ... 28 8.00 5.13 5 6.65 -2.2sProPhaseL PRPH 1.00e ... ...dd 5.34 1.84 265 5.41 +149.3ProQRTher PRQR ... ... ...dd 6.90 2.75 27 4.50 +39.5PrUltBio s BIB ... ... ...q 69.62 44.62 238 54.00 -3.7PrUltPQ s TQQQ ... ... ...q 190.52 94.03 7240 161.83 +16.7ProDvrs h rs IPDN ... ... ... 9.95 2.45 51 2.80 -31.5ProrEng PFIE ... ... 1 4.63 1.19 407 4.35 +126.6PrognicsPh PGNX ... ... ...dd 8.63 4.60 848 7.37 +23.9ProgrsSoft PRGS .56 1.5 33 53.60 28.63 253 37.22 -12.6Proofpoint PFPT ... ... ...dd 130.27 79.64 356 123.55 +39.1PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 18097 15.52 -27.8ProS Ris n EQRR ... ... ... 50.68 38.13 7 50.18 +7.5PrUlNBio rs UBIO ... ... ... 46.35 24.43 48 30.68 -8.8ProUNShBio ZBIO ... ... ... 18.36 8.03 8 10.05 -11.8ProUShBio BIS ... ... ...q 29.66 17.52 38 20.84 -5.5ProspctCap PSEC .72 10.9 8 8.54 5.51 1336 6.62 -1.8ProtagTh n PTGX ... ... ...dd 23.97 5.50 282 6.45 -69.0ProteonTh PRTO ... ... ...dd 2.85 1.10 22 2.10 +10.5Proteos n PTI ... ... ... 8.61 1.41 562 5.47 -6.2Prothena PRTA ... ... ...dd 70.00 10.43 774 16.48 -56.0ProvidSv PRSC ... ... 24 79.38 45.49 75 72.79 +22.7ProvidBc n PVBC ... ... ... 27.38 19.75 5 23.35 -11.7ProvFnH PROV .56 3.0 19 20.35 17.62 7 18.47 +.4PrudntlBcp PBIP .20 1.1 88 18.96 15.81 7 17.69 +.5PsychmCp PMD .72f 3.6 19 27.99 15.99 10 20.19 -1.8Pulmatrix PULM ... ... ...dd 3.18 .42 309 .46 -67.6PulseBio n PLSE ... ... ...dd 39.50 9.81 117 15.45 -34.5PumaBiotc PBYI ... ... ...dd 136.90 30.75 980 54.50 -44.9PureAcq un PACQU ... ... ... 10.21 10.08 449 10.15 +.3PureCycle PCYO ... ... ...dd 9.87 6.55 13 9.55 +14.4PurplInv n PRPL ... ... ... 13.90 7.65 29 9.94 -1.1PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 89 1.13 -64.9QAD Inc B QADB .24 .7 ...dd 36.75 21.58 4 35.84 +16.3QAD A QADA .29 .6 ...dd 50.35 29.40 22 46.25 +19.0QCR Hld QCRH .24f .5 19 50.00 39.85 34 47.35 +10.5QIWI plc QIWI .84e 4.9 17 26.55 13.67 97 17.24 -.5Qorvo QRVO ... ... 95 86.84 62.68 1159 80.10 +20.3Qualcom QCOM 2.48f 4.5 ...dd 69.28 48.56 12003 55.64 -13.1QualitySys QSII .70 4.9 28 17.74 12.24 196 14.43 +6.3Qualstar rs QBAK ... ... ... 13.50 4.77 19 9.31 +10.8Qualys QLYS ... ... 75 85.00 39.25 234 76.40 +28.7Quantenn n QTNA ... ... ... 21.29 9.60 486 14.73 +20.7Quanterx n QTRX ... ... ... 24.81 15.30 45 18.96 -11.7Quartrhill g QTRH .05 ... 4 2.12 1.26 172 1.37 -25.5QuestRes rs QRHC ... ... ...dd 3.00 1.03 5 1.98 -13.9QuickLog h QUIK ... ... ...dd 2.22 1.15 144 1.69 -2.9Quidel QDEL ... ... ...dd 61.13 23.28 315 60.17 +38.8QuinStreet QNST ... ... ...cc 14.65 3.36 1122 12.40 +48.0Qumu Cp QUMU ... ... ...dd 3.28 1.42 138 2.28 -3.8Quotinet QTNT ... ... ... 7.74 2.78 181 4.69 -5.3QuratQVC A QRTEA ... ... 20 29.11 20.79 3093 21.90 -10.3QuratQVC B QRTEB ... ... 23 28.90 20.93 0 22.25 -9.4R -:R1 RCM n RCM ... ... ... 8.82 3.05 690 8.32 +88.7RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 24 28.11 +2.7RBC Bear ROLL ... ... 40 139.95 94.97 67 120.09 -5.0RCI Hosp RICK .12 .4 12 33.78 19.02 28 30.85 +10.3RCM RCMT 1.00e ... 31 7.50 4.63 8 5.19 -17.0RF Inds RFIL .08 1.3 ...dd 6.35 1.40 19 6.25 +131.5RGC Res s RGCO .62 2.3 31 31.99 22.16 4 26.39 -2.5RLJ Ent rs RLJE ... ... ... 5.24 2.50 2 4.54 +23.3RMG Net rs RMGN ... ... ...dd 3.09 .75 205 1.20 +46.3RMR Gp h RMR 1.00 1.3 45 83.20 42.36 116 76.90 +29.7RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 440 10.43 -22.4RTI Surg RTIX ... ... ...dd 6.00 3.85 77 4.45 +8.5RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 242 2.36 -57.6RaPhrm n RARX ... ... ...dd 27.84 4.78 82 6.31 -25.8RadNet RDNT ... ... 46 14.85 6.55 380 13.00 +28.7RadaElc rs RADA ... ... ...dd 3.86 1.07 155 2.40 -22.1Radcom RDCM ... ... 73 22.45 17.00 45 19.65 -1.0RadiSys RSYS ... ... ...dd 4.16 .53 162 .70 -30.1RadiusHlth RDUS ... ... ...dd 49.16 24.66 402 32.98 +3.8Radware RDWR ... ... ...dd 23.87 15.82 147 23.27 +19.9RamacoRs n METC ... ... ... 9.35 3.81 127 7.21 +4.8Rambus RMBS ... ... ...dd 15.50 11.30 690 13.19 -7.2RandCap RAND ... ... 3 3.50 2.40 2.55 -15.5Randgold GOLD 1.00f 1.3 25 108.29 76.01 562 78.09 -21.0RandBcp n RNDB ... ... ... 16.49 13.36 0 15.99 +4.1Rapid7 n RPD ... ... ...dd 33.70 14.75 605 30.76 +64.8RaveRest RAVE ... ... ...dd 2.33 1.12 9 1.18 -19.1RavenInds RAVN .52 1.3 39 40.90 26.70 87 40.25 +17.2ReShape rs RSLS ... ... ... 6.45 .28 420 .43 -70.9ReadIntlA RDI ... ... 12 17.50 14.37 21 15.73 -5.8ReadgIntB RDIB ... ... 17 27.66 18.00 22.00 -4.3RealGSol rs RGSE ... ... ...dd 3.25 .60 1641 1.24 -16.3RealNetwk RNWK ... ... ...dd 5.00 2.63 40 3.58 +4.7Rl NxtEc n BLCN ... ... ... 25.05 21.69 38 23.36 -3.7RealPage RP ... ... 76 61.95 32.30 389 58.75 +32.6ReataPh n RETA ... ... ...dd 40.88 19.31 191 30.65 +8.2ReconTech RCON ... ... ...dd 5.36 .64 124 1.38 +6.2RecroPhm REPH ... ... ... 12.42 5.81 211 10.75 +16.2RedRobin RRGB ... ... 26 74.11 45.70 114 60.30 +6.9RedRkRs n RRR .40 1.2 ... 35.77 21.41 843 33.88 +.4RedViolt n RDVT ... ... ... 46.40 4.35 2371 9.94 -78.6Redn n RDFN ... ... ... 33.49 19.18 1675 21.46 -31.5RedhillBio RDHL ... ... ... 11.25 4.30 346 7.11 +38.3Regenrn REGN ... ... 23 543.55 281.89 818 300.45 -20.1sRegnxBio n RGNX ... ... ...dd 50.25 16.30 470 50.95 +53.2RegulusTh RGLS ... ... ...dd 1.60 .63 82 .72 -31.0Reis Inc REIS .76 3.7 ...dd 22.45 15.95 9 20.40 -1.2ReliantBcp RBNC .32f 1.3 24 27.49 21.42 20 24.19 -5.7Reliv In rs RELV ... ... ...dd 13.77 3.72 0 4.63 -2.9RemarkHld MARK ... ... ...dd 15.10 1.93 330 5.35 -45.1Renasant RNST .80f 1.7 20 47.69 37.68 96 46.83 +14.5RenewEn REGI ... ... 4 15.48 9.50 2840 15.45 +30.9RenminTi rs ABAC ... ... ... 4.76 1.76 0 2.25 -23.7RentACt RCII .32 3.2 17 13.89 7.22 996 10.11 -8.9Replgn RGEN ... ... 59 46.81 29.56 179 41.79 +15.2RepBncp RBCAA .97f 2.2 17 44.47 33.17 10 43.25 +13.8RepFBcp FRBK ... ... 64 9.90 8.00 108 9.00 +6.5resTORbi n TORC ... ... ... 21.10 7.55 76 11.40 -32.5RschFrnt REFR ... ... ...dd 1.50 .85 111 .93 -11.0Resonant RESN ... ... ... 8.55 3.17 261 4.08 -45.4ResConn RECN .48 3.1 25 17.00 12.05 66 15.65 +1.3tRestorRob n HAIR ... ... ...dd 11.95 3.54 580 3.68 -20.0RetailOpp ROIC .78 4.6 50 21.20 16.18 1777 16.92 -15.2RetoEco n RETO ... ... ... 12.75 4.29 15 5.00 -29.1Retrophin RTRX ... ... ...dd 28.25 15.55 417 26.65 +26.5RevanceTh RVNC ... ... ...dd 37.45 18.80 295 29.50 -17.5RevenHo n RVEN ... ... ... 6.75 2.32 1 3.35 -27.7RevolutL rs RVLT ... ... ... 8.50 2.95 104 3.73 +13.4ReWalkRob RWLK ... ... ...dd 3.20 1.05 101 1.08 -2.3RhythmP n RYTM ... ... ...dd 33.81 16.80 99 29.84 +2.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 284 5.55 -28.2RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .84 32 1.57 +6.1RichrdElec RELL .24 2.6 ... 9.45 5.31 16 9.34 +38.6RigelPh RIGL ... ... ...dd 4.71 2.14 1019 3.91 +.8RigNet RNET ... ... ...dd 19.50 12.70 55 12.75 -14.7RiminiSt n RMNI ... ... ... 10.40 .25 68 5.85 -26.0RiotBlck RIOT 1.00p ... ... 46.20 3.04 296 7.83 -72.4RiseEdCy n REDU ... ... ... 18.60 9.50 72 17.75 +20.0RittrPh rs RTTR ... ... ... 7.98 1.83 98 2.90 -11.9RivrvwBcp RVSB .12 1.4 18 9.75 6.46 55 8.39 -3.2RocktPh n RCKT ... ... ... 20.60 3.40 474 20.00 +91.6RockwllM RMTI ... ... ...dd 8.70 4.84 513 6.04 +3.8RockyBr RCKY .44 1.6 18 27.90 12.20 60 26.90 +42.3RkyMChoc RMCF .48 4.2 20 12.60 11.05 20 11.52 -2.2Roku n ROKU ... ... ...cc 58.80 15.75 4962 34.08 -34.2Rosehill n ROSE ... ... ... 10.84 5.52 39 7.75 -1.4Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.04 -28.6RosettG rs ROSG ... ... ... 2.75 .23 63 .42 -23.8RossStrs s ROST .90f 1.1 23 85.66 52.85 2498 82.77 +3.1RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 364 88.54 +7.8Rubicon rs RBCN ... ... ... 10.45 6.71 5 7.24 -9.3RmblOn B n RMBL ... ... ... 5.70 3.53 6 4.80 -7.6RushEntA RUSHA ... ... 27 55.40 34.30 147 42.71 -15.9RushEntB RUSHB ... ... 32 52.76 31.92 34 40.70 -15.6RuthsHosp RUTH .44 1.6 26 28.75 17.95 188 27.45 +26.8Ryanair RYAAY 1.55e 1.4 ... 127.61 99.17 471 109.89 +5.5S -:S&T Bcp STBA 1.00 2.3 19 44.58 32.75 107 43.87 +10.2S&WSeed SANW ... ... ... 4.55 2.90 26 3.40 -12.8SB FinGp SBFG .32f 1.7 13 19.58 15.61 6 18.62 +.7SB FnGp pf SBFGP .65 3.5 ... 21.10 14.93 0 18.40 +2.8SB OneBc SBBX .30f 1.0 25 32.85 19.75 22 30.50 +13.6SBA Com SBAC ... ... ...cc 177.67 126.83 875 157.67 -3.5SEI Inv SEIC .60f .9 23 78.35 49.45 419 63.71 -11.3SelasLf rs SLS ... ... ... 19.41 3.43 24 5.60 -28.8SG Blck n SGBX ... ... ... 7.00 3.70 1 4.30 -28.1SGOCO rs SGOC ... ... ... 2.30 .90 2 1.11 +4.7SI Fincl SIFI .24 1.7 15 16.45 13.75 10 14.45 -1.7sSIGA Tc n SIGA ... ... ... 6.68 5.61 189 6.73 +13.9SLM Cp SLM ... ... 16 12.46 9.65 7208 11.54 +2.1SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 0 71.00 +3.3SmartGlb n SGH ... ... 12 56.69 11.50 723 45.55 +35.2sSMTC hg SMTX ... ... ... 2.66 1.10 89 2.82 +49.1SORL SORL ... ... 4 9.74 3.70 3687 5.60 -16.7SP Plus SP ... ... 21 41.70 28.10 100 35.70 -3.8SPAR Gp h SGRP ... ... ... 3.75 .87 22 1.21 -1.6tSpdDorWrF DWFI ... ... ... 26.06 24.12 31 24.12 -4.6SPI Eng rs SPI ... ... ... 2.61 .30 92 .44 -31.1SPS Cmce SPSC ... ... 89 72.68 45.02 110 70.10 +44.3SS&C Tch s SSNC .28 .6 31 53.99 35.85 1732 48.56 +20.0SSLJ.cm n SSLJ ... ... ... 5.75 3.12 20 4.42 +25.9SSR Mng g SSRM ... ... 18 11.44 7.64 665 10.39 +18.2SVB FnGp SIVB ... ... 27 324.77 159.44 446 321.29 +37.4SabanCap n SCAC ... ... ... 10.20 9.84 7 10.05 +1.4SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.57 +.5SabraHltc SBRA 1.78e 8.9 17 25.31 15.78 1775 19.94 +6.2SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 87 25.37 -.2SabreCorp SABR .56 2.3 28 25.00 17.30 3108 23.99 +17.0SAExplr rs SAEX ... ... ...dd 4.72 1.18 410 1.90 -13.6SaftyInsGr SAFT 3.20 3.9 21 84.00 65.75 24 82.35 +2.4SageThera SAGE ... ... ...dd 195.97 59.57 532 173.72 +5.5Saia Inc SAIA ... ... 36 80.25 41.28 338 74.85 +5.8SalemMda SALM .26 7.1 14 8.05 3.10 90 3.65 -18.9SalisbryBc SAL 1.12 2.6 16 51.80 34.65 1 42.50 -4.8tSanderFm SAFM 1.28 1.2 8 176.43 109.74 504 110.53 -20.4SndySpr SASR 1.12f 2.7 19 43.13 36.41 136 40.85 +4.7Sanlp JBSS 2.00e ... 22 70.35 54.32 58 65.14 +3.0SangTher SGMO ... ... ...dd 27.50 6.55 2124 15.05 -8.2Sanmina SANM ... ... 18 42.95 24.60 428 30.10 -8.8Sano rt GCVRZ ... ... ... .49 .26 194 .49 +28.9Sapiens SPNS .20e 2.2 46 14.30 8.01 16 9.22 -20.0SareptaTh SRPT ... ... ...dd 95.50 28.82 916 92.67 +66.6Savara rs SVRA ... ... ...dd 17.19 4.60 66 9.50 -36.0scPhrma n SCPH ... ... ...dd 18.17 8.89 129 14.21 +17.5ScanSource SCSC ... ... 13 45.35 31.40 56 36.55 +2.1Schmitt h SMIT ... ... ...dd 4.47 1.55 16 2.15 -21.5Schnitzer SCHN .75 2.4 10 38.85 18.65 276 31.15 -7.0Scholastc SCHL .60 1.4 ...dd 46.59 33.51 98 42.48 +5.9sSchulmn SHLM .82 1.9 33 43.95 25.00 217 44.10 +18.4SciGames SGMS ... ... ...dd 61.50 21.90 1166 58.85 +14.7Scynexis SCYX ... ... ...dd 2.50 1.05 237 1.33 -42.7 SeaChange SEAC ... ... ... 4.03 2.35 48 3.06 -22.1sSeacstBkg SBCF ... ... 23 29.29 20.58 473 29.69 +17.8SeagateT STX 2.52 4.4 15 62.70 30.60 2679 57.77 +38.1SeanrgM rs SHIP ... ... ...dd 1.66 .58 99 .93 -10.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 2451 3.50 -2.2SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 80 1.80 -30.8SeaSpine n SPNE ... ... ...dd 13.76 8.76 41 12.12 +19.8SeattGen SGEN ... ... ...dd 68.59 45.31 727 57.30 +7.1SecndSight EYES ... ... ...dd 2.58 .90 395 1.98 +3.7ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 22 10.12 +4.8SecWkA A n SCWX ... ... ...dd 12.99 7.83 40 10.72 +20.9SecNtl lf SNFCA .23t ... 6 6.52 4.05 53 5.25 +5.0SelectBc lf SLCT ... ... 22 14.06 10.90 5 13.00 +2.8SelIncREIT SIR 2.04 10.1 18 26.26 17.90 564 20.20 -19.6SelectaB n SELB ... ... ... 24.02 7.95 67 11.51 +17.3SelectvIns SIGI .72 1.3 18 62.40 46.28 145 55.15 -6.0SmLEDS rs LEDS ... ... ...dd 10.49 1.61 99 4.07 +9.1Semtech SMTC ... ... 53 44.85 31.30 271 42.95 +25.6SenecaB SENEB ... ... 24 39.00 28.65 28.80 -15.3SenecaA SENEA ... ... 10 36.60 27.00 21 27.45 -10.7tSenesTc n SNES ... ... ...dd 7.99 .40 315 .33 -54.7SenHous SNH 1.56 9.7 11 22.01 14.86 1796 16.08 -16.0SenHous 42 SNHNI 1.41 5.8 ... 25.70 22.48 5 24.43 -3.3SenHous 46 SNHNL 1.56 6.1 ... 27.42 24.97 11 25.53 -5.0Senmiao n AIHS ... ... ... 8.91 5.00 95 7.41 +31.2Senomyx SNMX ... ... ...dd 1.71 .56 38 1.33 +2.3sSensusHlt n SRTS ... ... ... 7.00 3.38 23 7.00 +35.7SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.71 -.4SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 17 10.12 +1.5SeqentialB SQBG ... ... ...dd 4.08 1.36 109 1.70 -4.5SeresTh n MCRB ... ... ...dd 17.42 6.65 135 8.15 -19.6SvcSource SREV ... ... ...dd 4.17 2.61 587 3.98 +28.8ServiFst s SFBS .44f 1.0 22 44.44 32.54 104 42.86 +3.3SevStars h SSC ... ... ...dd 7.00 1.26 658 2.94 -36.2SevernBc SVBI .12 1.6 35 8.20 6.70 0 7.70 +6.1SharingE rs SEII ... ... 53 12.40 2.61 307 4.27 -43.7Sharps SMED ... ... ...dd 5.73 3.70 4 3.89 -4.9SharpSprg SHSP ... ... ...dd 8.71 3.07 16 8.16 +85.3ShndTele s SHEN .26f .8 ... 41.80 28.00 190 30.70 -9.2ShiftPixy n PIXY ... ... ... 11.64 2.00 65 2.60 -9.7Shiloh SHLO ... ... 30 14.97 6.45 24 8.93 +8.9Shineco n TYHT ... ... ... 4.60 1.31 73 1.61 -30.0Shire SHPG 1.05e .6 88 192.15 123.73 1767 170.68 +10.0ShoeCarnvl SCVL .30 1.2 22 28.38 15.08 110 25.00 -6.6ShoreBcsh SHBI .32f 1.8 18 20.09 15.17 10 18.13 +8.6ShotSpot n SSTI ... ... ... 33.19 9.33 88 29.21 +107.9Shuttery SFLY ... ... ...cc 95.99 39.76 886 92.38 +85.7SiebertFn SIEB .10a .9 ...dd 21.61 3.52 29 10.93 -19.1SiennaBi n SNNA ... ... ... 29.25 13.37 178 15.09 -16.9Sientra SIEN ... ... ...dd 18.09 7.20 298 16.62 +18.2SierraBc BSRR .64 2.3 17 29.55 23.10 18 28.04 +5.6SierOnc g n SRRA ... ... ...dd 4.09 1.10 776 2.42 -35.1SierraWr SWIR ... ... 17 31.95 15.10 160 18.00 -12.0SifyTech SIFY .02e .9 ... 3.15 .69 31 1.95 +9.0SigmaDsg SIGM ... ... ...dd 7.00 5.50 166 6.30 -9.4SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 44 1.40 -34.8Sigmatr SGMA ... ... 12 11.61 5.26 13 6.25 -38.2SignatBk SBNY ... ... 25 161.92 116.68 415 131.53 -4.2SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.50 26.49 339 27.02 -8.1SilcLtd SILC 1.00 2.6 17 77.95 32.00 70 38.00 -45.8SilcnLab SLAB ... ... 94 104.45 66.35 187 102.45 +16.0SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 189 48.63 -8.2SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 1 3.88 -8.3Silvercrest SAMG .56 3.6 21 16.80 11.85 4 15.35 -4.4SimmnsFst s SFNC ... ... 19 31.10 24.88 369 30.65 +7.4SimplyGd n SMPL ... ... ... 16.01 10.93 438 14.21 -.4SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 40 19.35 11.00 27 19.00 +18.0Sina SINA ... ... 44 124.60 82.91 947 91.45 -8.8Sinclair SBGI .72 2.4 11 40.15 26.50 1324 30.55 -19.3SinoGlobl SINO ... ... ...dd 3.99 1.04 57 1.26 -50.8Sinovac h SVA ... ... ...dd 8.75 4.60 12 7.66 -2.8SiriusXM SIRI .04 .6 38 6.92 4.73 13640 6.87 +28.2tSitoMobl rs SITO ... ... ...dd 8.60 3.12 1032 3.93 -41.5SkySolar SKYS ... ... ...dd 2.43 .82 1 1.22 -18.7SkyWest SKYW .40 .7 16 60.65 31.75 146 55.90 +5.3SkywksSol SWKS 1.28 1.3 21 117.65 86.13 2547 97.89 +3.1SleepNmbr SNBR ... ... 20 40.72 27.44 483 28.42 -24.4SmartFn rs SMBK ... ... 22 26.26 20.50 66 23.81 +9.7SmartSnd n SND ... ... ... 13.70 4.81 788 6.60 -23.8SmthM hrs SMSI ... ... ...dd 3.41 .88 287 1.90 -33.1SocilRltyA n SRAX ... ... ...dd 7.95 1.11 100 4.46 -21.1SocketM n SCKT ... ... ... 4.59 2.62 6 2.80 -21.8SodaStrm SODA ... ... 31 98.26 49.50 353 87.52 +24.4Sohu.cm h SOHU ... ... ...dd 70.86 26.70 259 36.54 -15.7Sol-Gel n SLGL ... ... ... 12.23 7.39 24 8.43 -21.3SolarCap SLRC 1.64 7.7 12 22.55 19.70 59 21.40 +5.9SolarSCap SUNS 1.41 8.2 15 18.40 16.10 19 17.12 -3.6SolarEdg n SEDG ... ... 41 70.74 17.25 1140 67.65 +80.2Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 39 1.79 -.3SolidBio n SLDB ... ... ... 33.74 6.83 157 23.17 +2.4Solignx wt SNGXW ... ... ... .88 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.54 10 1.65 -25.7SonicCorp SONC .64 2.6 17 30.05 22.11 590 24.80 -9.8SonicFdry SOFO ... ... ...dd 4.73 2.05 2.33 -22.5SonomaPh SNOA ... ... ...dd 7.75 3.50 21 3.81 -30.1Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7sSophiris SPHS ... ... ...dd 3.14 1.80 1868 3.52 +55.1SorrentoTh SRNE ... ... 56 10.65 1.50 1569 7.30 +92.1SotherlyH SOHO .48f 7.1 42 7.08 5.78 16 6.72 +4.2SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 0 25.18 -1.8SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 25.02 -1.3SouMoBc s SMBC .44 1.3 16 40.80 30.30 4 34.37 -8.6SoundFin SFBC .56f 1.4 23 39.00 29.55 38.75 +13.9SouthState SSB 1.36f 1.5 25 94.50 78.60 85 88.35 +1.4SthnFstBsh SFST ... ... 21 47.70 33.25 6 47.20 +14.4SoNatBcVa SONA .32 1.9 31 18.30 15.11 119 16.67 +4.0SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 105 33.58 -.3SparkEn s SPKE .72 7.1 8 23.65 8.60 206 10.15 -18.1SparkEn pf SPKEP 2.19 9.6 ... 27.56 21.90 5 22.83 -14.2SparkTh n ONCE ... ... ...dd 91.75 41.06 428 77.31 +50.4SpartnMot SPAR .10 .6 28 19.45 8.30 192 15.85 +.6SprtnNash SPTN .72f 4.1 ...dd 37.37 16.32 196 17.66 -33.8SpectPh SPPI ... ... ...dd 23.50 5.47 846 17.53 -7.5SperoTh n SPRO ... ... ... 19.00 9.66 54 12.23 +4.1Sphr3D grs ANY ... ... ... 7.25 .32 448 .36 -85.4Spherix rs SPEX ... ... ...dd 4.75 .89 237 1.12 -20.1SpirtTex n STXB ... ... ... 22.55 21.09 20 21.24 -2.8Splunk SPLK ... ... ...dd 117.86 54.17 1093 113.08 +36.5SpokHldgs SPOK .50 3.4 33 18.85 13.75 93 14.60 -6.7SportsWhs SPWH ... ... 9 6.99 3.40 397 4.60 -30.4SprBkPh n SBPH ... ... ...dd 18.93 10.75 6 13.90 +3.4SprottFoc FUND .75e 9.5 ...q 8.39 6.84 16 7.92 Sprouts SFM ... ... 23 28.29 17.55 1739 22.02 -9.6sStaarSur STAA ... ... ... 24.75 8.95 497 24.05 +55.2Staff360 rs STAF ... ... ... 5.70 1.41 22 1.70 -46.0Stamps.cm STMP ... ... 29 251.50 112.10 216 245.40 +30.5sStarBulk rs SBLK ... ... ...dd 13.51 7.57 861 13.58 +20.6StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 16 25.36 +.2StarsGp g TSG ... ... ... 38.23 15.85 1683 35.75 +53.4Starbucks s SBUX 1.20 2.1 26 64.87 52.58 7409 56.64 -1.4StatAutF STFC .40 1.4 ...dd 32.00 22.11 42 29.12 sStateBkFn STBZ .80f 2.4 21 34.13 24.90 1058 33.76 +13.1SteadyM n STDY ... ... ...dd 7.50 2.60 176 4.60 +24.3StealthGas GASS ... ... 28 4.70 2.90 14 4.21 -3.4SteelCon STCN ... ... ...dd 2.90 1.46 116 1.82 -26.9StlDynam STLD .75f 1.5 20 50.70 32.20 2732 49.45 +14.7sSteinMart s SMRT .30 8.1 ...dd 3.35 .48 4449 3.69 +218.1StellrAcq n STLR ... ... ... 10.49 9.99 1 10.35 +1.4StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.60 +1.4StemlineTh STML ... ... ...dd 20.20 7.30 189 19.20 +23.1Stericycle SRCL ... ... ...dd 84.74 56.64 851 63.87 -6.1Stericyc pf SRCLP 5.25 10.7 ... 74.43 43.93 59 49.15 -7.2SterlBcp n SBT .01p ... ... 14.98 12.00 73 13.68 +7.7SterlCons STRL ... ... 22 18.90 9.42 166 12.76 -21.6sSMadden SHOO .80 ... 23 49.40 36.10 421 50.10 +7.3Stewrdshp SSFN .12 1.0 16 12.75 8.50 1 11.80 +15.1StitchFix n SFIX ... ... ...cc 30.07 14.48 446 21.19 -18.0StockYBc s SYBT .92f 2.4 19 41.90 31.90 55 38.90 +3.2StoneCastle BANX 1.52 7.0 16 22.75 19.66 11 21.85 +8.5StrataS rs SSKN ... ... ...dd 3.00 1.06 155 1.71 +39.0Stratasys SSYS ... ... ...dd 30.88 17.17 481 20.43 +2.4Strattec STRT .56 1.7 19 49.20 30.05 11 33.80 -22.4StratusPrp STRS 1.00e ... 65 32.75 26.88 15 30.40 +2.4Strayer STRA 1.00 1.0 30 113.01 76.40 136 100.36 +12.0StreamHlth STRM ... ... ...dd 2.82 .92 1 1.54 -8.9StrgbrBio n SBBP ... ... ... 9.25 4.00 496 7.75 +6.9SummerInf SUMR ... ... ...dd 2.25 .72 29 .92 -38.7SumFWV SMMF .52f 2.0 13 28.16 20.93 7 25.47 -3.2SmtStB s SSBI .48 3.2 21 16.00 11.65 1 15.00 +19.0SumTher n SMMT ... ... ...dd 16.86 8.80 24 13.70 +23.6SunHydrl SNHY .36 .7 41 70.83 40.25 144 48.47 -25.1SundEng n SNDE ... ... ... 9.59 3.61 9 5.20 -12.5SunesisP rs SNSS ... ... ...dd 7.69 1.82 84 2.71 -26.6SunOpta STKL ... ... ...dd 10.20 6.27 488 6.90 -11.0SunPower SPWR ... ... ...dd 11.70 6.46 2366 9.20 +9.1Sunrun n RUN ... ... 10 11.77 4.21 2755 10.85 +83.9Sunworks n SUNW ... ... ... 2.14 .90 288 1.25 +19.0SuperMicro SMCI ... ... 17 27.90 16.10 479 23.75 +13.5tSuperCom SPCB ... ... ...dd 4.95 1.97 158 1.92 -50.9tSupercdT rs SCON ... ... ...dd 2.00 .86 107 .87 -20.2SupGpCos s SGC .38 1.7 20 28.85 17.41 14 22.87 -14.4sSupernus SUPN ... ... 55 57.95 32.50 1128 58.10 +45.8supprt.cm rs SPRT ... ... ...dd 3.03 2.01 20 2.92 +20.7SurfaceOn n SURF ... ... ... 15.19 12.08 243 13.39 +.5SurgPtrs n SGRY ... ... ...dd 24.05 7.10 536 19.55 +61.6sSurmodic SRDX ... ... ...cc 47.05 22.55 45 46.75 +67.0SykesEnt SYKE ... ... 46 34.49 25.77 150 26.60 -15.4Symantec SYMC .30 1.3 11 34.20 18.85 36302 22.33 -20.4Synacor SYNC ... ... ...dd 3.95 1.35 148 1.90 -17.4Synalloy SYNL .13m .7 ...dd 19.30 10.30 6 18.45 +37.7Synaptics SYNA ... ... ...dd 64.54 33.73 520 41.85 +4.8SyndaxP n SNDX ... ... ...dd 15.43 7.70 267 11.38 +29.9SyneosH h SYNH ... ... ...dd 61.10 31.10 1136 40.05 -8.1SynrgyPh SGYP ... ... ...dd 4.84 1.43 1803 1.78 -20.4Synlogic rs SYBX ... ... ...dd 23.00 8.76 203 10.24 +5.6Synopsys SNPS ... ... 53 94.80 70.55 977 88.66 +4.0Syntel SYNT 15.00e ... 15 30.76 15.88 462 30.26 +31.6Synthes rs SES ... ... ... 7.52 2.00 47 3.13 +10.2Sypris SYPR .08 5.7 ...dd 1.90 1.09 30 1.41 +2.2SyrosPhar n SYRS ... ... ... 24.38 6.30 170 12.54 +28.9T -:T-MobileUS TMUS ... ... 22 68.50 54.60 2918 56.37 -11.2TAT Tch h TATT .34e 4.1 19 12.50 7.85 2 8.20 -21.9TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 94 17.79 -11.2TCP Cap TCPC 1.44 9.9 11 17.25 13.72 318 14.58 -4.6TD Ameritr AMTD .84 1.4 35 63.01 36.12 3467 60.71 +18.7TDH Hld n PETZ ... ... ... 31.75 3.17 40 3.68 -34.8TESSCO TESS .80 4.5 35 24.85 12.15 81 17.80 -11.7TFS Fncl TFSL .68 4.5 50 16.66 14.32 128 15.08 +.9TG Thera TGTX ... ... ...dd 17.35 7.25 445 13.70 +67.1THL Credit TCRD 1.08 13.8 8q 10.25 7.70 80 7.80 -13.8TMSR Gl n TMSR ... ... ... 10.50 8.01 8.01 -19.6TOP Shi rs TOPS ... ... ... 13320.00 1.30 543 1.56 -37.8TPI Co n TPIC ... ... ... 28.14 15.26 169 26.49 +29.5TSR Inc TSRI ... ... 29 11.10 3.80 15 5.25 +1.0TTEC Hl TTEC .54f 1.6 31 43.75 29.70 35 32.85 -18.4TTM Tch TTMI ... ... 36 19.54 12.76 838 15.85 +1.1Tabula n TRHC ... ... ...cc 49.88 11.59 292 48.61 +73.3TactSys n TCMD ... ... ...cc 46.58 21.00 349 45.36 +56.5Taitron h TAIT .10 5.8 ...dd 2.13 1.16 67 1.72 +2.4TakeTwo TTWO ... ... 70 129.25 65.63 2339 113.47 +3.4Talend n TLND ... ... ...dd 59.74 31.27 538 55.57 +48.3TandmD rs TNDM ... ... ...dd 12.20 2.14 3491 11.89 +403.8TandyLthr TLF ... ... 12 9.05 6.79 5 7.85 +1.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, May 16, 2018

PAGE 68

Tantech n TANH ... ... ... 4.54 1.98 675 3.29 +27.5Tapimmu n TPIV ... ... ... 4.41 2.58 70 3.03 -22.8Tarena TEDU .28e 2.8 4 21.70 9.78 91 10.06 -32.9TaylrDv TAYD ... ... 22 15.14 9.70 3 10.08 -24.9TechData h TECD ... ... 21 111.10 75.31 379 80.72 -17.6TechComm TCCO ... ... ...dd 15.40 2.30 9 4.45 -61.1TechTarg TTGT ... ... ... 24.12 8.88 274 23.62 +69.7Tecnoglass TGLS .56 6.5 58 10.93 5.50 3 8.65 +17.7Tecogen TGEN ... ... ... 4.17 2.05 66 3.58 +32.6Telenav TNAV ... ... ...dd 8.75 4.50 36 5.20 -5.5Teligent TLGT ... ... ...dd 9.54 2.43 510 2.88 -20.7Tellurian rs TELL ... ... ...dd 13.74 6.45 557 11.31 +16.1TenaxTh rs TENX ... ... ... 15.80 4.41 13 6.23 -36.4TerrFmP lf TERP 2.13e 19.0 ... 14.20 9.55 636 11.19 -6.4TerritBcp TBNK .80 2.6 16 33.00 28.12 14 30.35 -1.7Tesaro TSRO ... ... ...dd 168.92 44.76 1194 47.58 -42.6Tesla Inc TSLA ... ... ...dd 389.61 244.59 9508 284.18 -8.7TetraTc TTEK .48f .9 21 53.40 39.95 213 52.10 +8.2Tetraphase TTPH ... ... ...dd 8.75 2.05 895 3.75 -40.5TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 3 25.47 +.8TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 8 25.42 -.5sTxCapBsh TCBI ... ... 25 102.90 69.65 471 101.50 +14.2TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 27 120.75 75.92 4310 109.21 +4.6TexRdhse TXRH 1.00f 1.7 27 64.96 44.29 699 59.51 +13.0The9Ltd rs NCTY ... ... ... 5.04 .95 154 1.29 -32.8TherapMD TXMD ... ... ...dd 7.01 3.50 1992 5.97 -1.2TherpxBio n TRPX ... ... ... 7.69 3.84 14 4.41 -17.4TheravBio TBPH ... ... ...dd 43.44 21.27 261 24.67 -11.5TheStreet TST .10 5.5 3 2.03 .75 77 1.83 +26.21347PrpIns PIH ... ... 46 8.50 6.55 1 7.28 +.41347PrIn pf PIHPP ... ... ... 28.00 24.15 2 25.53 +4.6TiGenix n TIG ... ... ... 48.00 15.75 41.81 +82.6TiberAcq n TIBR ... ... ... 9.70 9.55 855 9.58 +.1TiberAc un TIBRU ... ... ... 10.14 10.00 10.10 +.8TileShop TTS .20 ... 29 22.05 5.15 462 6.75 -29.7TmbrlndBc TSBK .52a 1.6 17 33.28 21.64 8 32.70 +23.2Tintri n TNTR ... ... ... 7.75 .97 267 1.06 -79.2Tiptree TIPT .14f 2.2 19 7.24 5.35 31 6.38 +7.1TitanMach TITN ... ... ...cc 25.09 11.68 141 18.70 -11.7TitanPh rs TTNP ... ... ... 2.85 .60 117 .81 -38.9TivityHlth TVTY ... ... 23 48.50 29.95 460 37.80 +3.4Tivo Cp TIVO .72 5.2 ...dd 20.18 12.25 1200 13.75 -11.9Tocagen n TOCA ... ... ... 17.25 8.60 89 9.45 -7.8TonixPh rs TNXP ... ... ...dd 5.00 2.70 93 2.93 -15.1TopImage TISA ... ... ...dd 1.75 .95 0 1.08 -5.3Torchlght TRCH ... ... ...dd 1.81 .95 112 1.20 -10.4TowerSemi TSEM ... ... 14 36.69 22.10 702 24.85 -27.1TownSprts CLUB ... ... ...dd 11.95 3.80 239 10.85 +95.5TowneBank TOWN .56 1.8 ... 35.30 27.85 81 30.95 +.7TraconPh n TCON ... ... ...dd 3.95 2.00 77 2.45 -26.9TractSupp TSCO 1.24f 1.7 21 82.68 49.87 1578 70.86 -5.2sTradDsk A n TTD ... ... ... 77.43 40.70 4578 80.22 +75.4TrnWEnt TWMC ... ... 4 3.10 .95 18 1.30 -28.8TransAct TACT .36 3.1 29 15.80 8.15 8 11.45 -13.6Transcat TRNS ... ... 28 17.45 11.75 17.09 +20.0TransGlb TGA .20 10.3 ...dd 2.14 1.07 367 1.95 +35.5TravelCtrs TA ... ... ...dd 5.85 2.95 187 3.20 -22.0TravCtrs 28 TANNI 2.06 8.7 ... 25.48 18.63 11 23.60 -6.5TravelC 29 TANNL 2.00 8.8 ... 25.27 17.09 14 22.85 -9.3Travelct 30 TANNZ 2.00 8.6 ... 25.55 17.00 7 23.28 -6.9Travelzoo TZOO ... ... 56 15.40 5.75 179 15.15 +134.9TrmntMtg n TRMT ... ... ... 17.94 11.71 14 12.35 -15.9Trevena TRVN ... ... ...dd 3.34 1.34 1267 1.95 +21.9TriCoBsh TCBK .68 1.8 22 43.80 33.36 67 37.65 -.6TrilliumTh TRIL ... ... ... 13.30 4.15 52 6.25 -13.8TriMas h TRS ... ... 20 28.95 20.05 117 27.75 +3.7Trimble TRMB ... ... 48 45.70 32.01 1333 34.55 -15.0TrinityBio TRIB .88 19.3 5 6.54 4.22 20 4.55 -10.8TrinMrg un TMCXU ... ... ... 5101 10.01 TripAdvis TRIP ... ... ...cc 50.69 29.50 3184 48.37 +40.4sTriStCap TSC ... ... 18 26.10 20.30 56 25.95 +12.8TriStCap pf TSCAP 1.69 6.4 ... 26.62 25.75 1 26.36 +1.7TriumphBc TBK ... ... 22 44.05 20.50 410 40.05 +27.1Trivago n TRVG ... ... ... 24.27 4.25 1481 4.57 -33.2Tronc TRNC ... ... 22 24.74 10.80 148 16.51 -6.1Trovagne h TROV ... ... ...dd 1.63 .24 353 .29 -4.9TrueCar TRUE ... ... ...dd 21.75 8.88 981 9.43 -15.8TruettHrst THST ... ... ...dd 2.50 1.32 1 1.60 -22.7Trupanion TRUP ... ... ...dd 37.13 16.54 183 27.59 -5.7TrstNY TRST .26 3.0 16 9.70 7.25 324 8.60 -6.5Trustmk TRMK .92 2.8 18 35.09 28.16 337 32.35 +1.5T2 Biosys TTOO ... ... ...dd 7.72 2.50 334 7.04 +70.9Tucows grs TCX ... ... 48 71.75 49.70 50 62.60 -10.6TuesMrn TUES ... ... ...dd 4.10 1.60 322 2.78 +.9Tuniu TOUR ... ... ...dd 9.88 5.81 568 7.74 +.9sTurtleBc rs HEAR ... ... ... 18.62 1.64 11986 17.82 +883.421stCFoxA FOXA .36 1.0 18 39.35 24.81 5412 37.87 +9.721stCFoxB FOX .36 1.0 16 38.71 24.30 1784 37.35 +9.521Vianet VNET ... ... 17 9.59 4.17 521 5.50 -31.1TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.81 21 28.51 +7.3TwoRvrBc TRCB .18 1.1 20 20.75 15.71 7 17.04 -6.02U TWOU ... ... ...dd 98.58 39.58 460 93.42 +44.8TymeTch n TYME ... ... ...dd 9.50 2.01 744 3.42 -46.4U -: US AutoPts PRTS ... ... 3 3.63 1.45 240 1.72 -31.7US Concrte USCR ... ... ...cc 86.35 53.30 476 60.65 -27.5US Gld rs USAU .21e ... ... 5.14 1.05 97 1.26 -22.7UFP Tch UFPT ... ... 26 34.00 25.88 10 30.75 +10.6sUMB Fn UMBF 1.16 1.5 22 79.43 62.27 209 79.49 +10.5USEcology ECOL .72 1.2 38 59.90 44.50 35 58.50 +14.7USGlobInv GROW .03 1.2 ... 7.49 1.25 63 2.51 -35.6USA Tc pf USATP ... ... ... 28.26 20.75 25.99 +3.3USA Tech h USAT ... ... ... 12.33 4.25 926 11.75 +20.5USA Trk USAK ... ... ...cc 29.15 5.73 57 26.06 +43.7UTStarcm UTSI ... ... 29 6.51 1.97 85 4.93 -12.4Ubiquiti UBNT .17 .2 26 85.77 46.77 227 80.61 +13.5UltaBeauty ULTA ... ... 34 314.86 187.96 956 250.39 +12.0UltimSoft ULTI ... ... ...cc 264.60 181.59 282 260.84 +19.5UltraClean UCTT ... ... 7 34.59 15.36 681 17.80 -22.9UltPetro n UPL ... ... ... 12.39 1.73 9119 2.05 -77.4Ultragenyx RARE ... ... ...dd 71.99 41.67 476 62.69 +35.2Ultralife ULBI ... ... 26 10.95 5.75 32 9.50 +45.0Umpqua UMPQ .80f 3.4 23 24.73 16.76 1332 23.83 +14.6UniQure QURE ... ... ... 33.33 4.81 336 31.51 +60.8UnicoA UNAM ... ... ...dd 11.30 7.25 1 7.65 -10.5sUnionBkVA UBSH 1.20 3.0 23 40.66 29.50 323 40.64 +12.4UnionBkVT UNB 1.20 2.4 24 55.00 39.55 2 50.55 -4.5UnBnOH UBCP .52 3.9 19 14.00 11.33 2 13.38 +.9UtdBOH UBOH .48 2.1 12 23.50 20.35 22.55 +1.6UBSI UBSI 1.36 3.8 21 41.45 31.70 498 35.50 +2.2 UtdCmtyBc UCBA .40 1.5 ... 26.20 18.13 6 26.00 +26.5UtdCmBks UCBI .60f 1.8 21 33.72 24.47 441 33.01 +17.3UCmntyFn UCFC .24 2.3 18 10.70 7.81 218 10.25 +12.3UtdFnBcp UBNK .48 2.8 15 19.35 15.47 102 17.10 -3.1UtdFire UFCS 1.12 2.2 88 52.56 38.95 116 51.08 +12.1sUtdInsur UIHC .24 1.1 ...dd 20.84 13.60 202 20.91 +21.2UtdNtrlF UNFI ... ... 15 52.69 29.53 228 45.91 -6.8USecBcCA UBFO .36 3.2 24 11.65 8.45 4 11.15 +1.4US Engy rs USEG ... ... ...dd 1.96 .60 24 1.37 -8.7USLime USLM .54 .7 23 101.40 70.56 7 77.57 +.6UtdTherap UTHR ... ... 6 152.55 100.57 430 107.05 -27.6UtdGrdian UG 1.42e 7.6 28 21.33 14.15 1 18.65 +.8UnitGrp UNIT 2.40 12.0 77 27.78 13.81 2708 19.96 +12.2UnityBcp UNTY .28f 1.2 18 24.25 15.35 19 23.00 +16.5UnityBio n UBX ... ... ... 20.48 14.75 42 14.94 -10.3UnivDisp OLED .24 .2 60 209.00 86.85 499 98.30 -43.1UnvElc UEIC ... ... 20 72.50 26.97 155 29.70 -37.1UnivFor s UFPI .35e 1.0 19 39.58 25.93 342 33.58 -10.7UnvLogist ULH .42f 1.7 18 25.65 12.55 39 24.25 +2.1UnvStainls USAP ... ... 65 31.20 16.77 23 28.46 +32.9UnivstPa UVSP .80 2.7 17 32.35 26.61 79 29.55 +5.3UnumTh n UMRX ... ... ... 12.70 10.15 80 10.84 -2.4UplandSoft UPLD ... ... ...dd 33.56 18.52 333 31.20 +44.0UrbanOne UONE ... ... ...dd 2.50 1.25 1.75 -5.2UrbanOnD UONEK ... ... ... 2.45 1.35 13 1.75 sUrbanOut URBN ... ... 24 40.94 16.19 1598 40.80 +16.4UrogenP n URGN ... ... ... 66.38 14.52 181 60.14 +61.6UtahMed UTMD 1.08 1.1 ... 109.65 62.10 6 101.00 +24.1V -:VBI Vac n VBIV ... ... ... 5.10 2.82 470 3.25 -23.9VEON VEON .28e 10.3 ... 4.47 2.20 7616 2.72 -29.2VOXX Intl VOXX ... ... 6 9.00 4.64 242 5.15 -8.0VSE Corp s VSEC .32f .6 18 59.90 40.07 19 49.25 +1.7Valerits hn VLRX ... ... ... 7.20 1.19 410 1.51 -47.0ValueLine VALU .76 3.8 19 22.58 13.26 5 20.18 +4.3VanE GenD GNRX ... ... ...q 64.65 53.83 13 57.90 -2.4VanE VecBi BBH ... ... ...q 136.83 111.36 13 117.50 -5.7VandaPhm VNDA ... ... ...dd 20.40 11.90 342 16.80 +10.5VangIntHi VYMI 2.17e 3.3 ... 72.32 62.00 108 66.72 -.4VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.46 155 66.15 -.2VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 70 75.89 -5.5V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.95 297 61.07 +.9tVanShTTr VGSH .79a 1.3 ...q 60.93 59.74 316 59.72 -.9tVanSTCpB VCSH 1.71 2.2 ...q 80.41 77.92 1027 77.88 -1.8tVanTotBd n VTC 2.43 3.0 ... 88.99 80.86 7 80.70 -5.1VangR3K VTHR 2.14e 1.7 ...q 131.16 108.12 5 124.68 +1.5VanR2KGr VTWG .84e .6 ...q 146.37 116.79 21 144.58 +6.7VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 2 111.68 +1.9VangR2K VTWO 1.45e 1.1 ...q 128.99 107.77 31 127.95 +4.6VanR1KGr VONG 1.64e 1.1 ...q 149.80 118.56 41 144.70 +4.8tVanIntTTr VGIT 1.09 1.8 ...q 65.53 62.10 205 61.91 -3.2VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 36 106.89 -1.5VangR1K VONE 2.16e 1.7 ...q 131.36 108.09 18 124.63 +1.8tVanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.98 745 50.91 -2.9tVanLTCpB VCLT 3.51 4.0 ...q 96.52 87.47 156 87.44 -8.7tVanLTTrs VGLT 1.77 2.5 ...q 79.71 71.85 60 72.15 -7.5tVanIntCpB VCIT 2.60 3.1 ...q 88.76 83.13 968 82.95 -5.1VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 383 48.87 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1306 54.36 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.20 651 57.12 +.5VantEng n VEAC ... ... ... 9.95 9.62 1 9.80 +.8VantEng wt VEACW ... ... ... 1.62 1.00 1.19 -.8VantEn un VEACU ... ... ... 10.36 9.97 10.35 +1.6VarexImag VREX ... ... ... 43.76 27.80 381 36.80 -8.4Varonis VRNS ... ... ...dd 74.30 33.60 245 72.70 +49.7sVascoDta VDSI ... ... ...cc 20.75 11.05 293 20.80 +49.6VascuBio VBLT ... ... ... 9.05 2.01 50 2.18 -69.4Vaxart rs VXRT ... ... ... 11.88 4.74 7 5.13 -17.6VectoIQ un VTIQU ... ... ... VeecoInst VECO ... ... ...dd 33.40 10.85 307 16.35 +10.1VBradley VRA ... ... 19 12.83 6.99 152 10.49 -13.9Veracyte VCYT ... ... ...dd 9.80 5.23 97 6.42 -1.7Verastem VSTM ... ... ...dd 5.71 1.92 1147 5.24 +70.7sVericel VCEL ... ... ...dd 13.75 2.55 837 13.85 +154.1VerintSys VRNT ... ... ...cc 44.55 37.05 225 41.80 -.1Verisign VRSN ... ... 33 128.35 87.55 908 126.66 +10.7Verisk VRSK ... ... 36 108.58 78.15 710 105.04 +9.4Veritex VBTX ... ... 25 29.69 23.84 87 29.27 +6.1Veritone n VERI ... ... ... 74.92 7.76 130 21.26 -8.4Vermillion VRML ... ... ...dd 2.10 .88 147 1.17 -39.4VeronaPh n VRNA ... ... ... 25.55 10.44 4 16.57 +39.6Versartis VSAR ... ... ...dd 22.10 1.35 655 1.55 -29.5VertexEn VTNR ... ... ...dd 1.50 .65 381 1.05 +10.5VertxPh VRTX ... ... ...cc 178.25 113.80 1370 155.54 +3.8Veru Inc VERU ... ... ...dd 3.00 .90 71 1.71 +50.0ViaSat VSAT ... ... ...dd 80.26 57.75 353 62.92 -15.9ViacomA VIA .80 2.3 8 42.55 28.20 34 34.90 ViacomB VIAB .80 2.8 6 36.96 22.13 5125 28.29 -8.2Viavi VIAV ... ... 29 11.89 8.34 1691 9.94 +13.7Vical rs VICL ... ... ...dd 3.70 1.32 73 1.71 -6.6Vicor VICR ... ... ... 39.95 16.30 153 39.15 +87.3VicDvAcc n VSDA ... ... ... 29.50 25.36 28.08 -1.3VicMultiF n VSMV ... ... ... 29.20 24.76 9 27.51 -.3Vict500VW CFA .44e .9 ...q 52.01 42.35 33 49.37 +1.2VictDisEnV CSF .38e .8 ...q 49.05 39.59 4 45.66 +1.1Vict500EV CFO .47e 1.0 ...q 52.03 42.35 76 49.39 +1.2VicEM Hi n CEY ... ... ... 28.35 24.47 1 25.30 -3.1VictDevVol CIZ .01j ... ...q 39.92 31.27 37 35.53 +1.2VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 37 45.62 -1.8VictSCVol CSA .16e ... ...q 49.00 40.61 3 46.64 +1.2VictIntlVol CIL .15e ... ...q 46.94 36.70 2 41.11 +1.1VicEmMkt CEZ ... ... ... 31.99 27.37 1 28.63 -3.5VictLCHiDv CDL .44e ... ...q 47.44 40.92 8 44.36 -2.1VictIntHiD CID .33e ... ...q 38.00 34.00 6 35.66 -1.5VictCap n VCTR ... ... ... 13.50 10.00 42 10.18 -12.2ViewRay n VRAY ... ... ... 10.64 4.40 846 6.91 -25.4VikingTh n VKTX ... ... ...dd 7.36 .88 466 4.58 +12.8VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.00 26.90 0 33.85 +10.4VillSupMkt VLGEA 1.00 3.6 16 28.14 21.95 13 27.78 +21.2ViperEnPt VNOM 1.92f 6.4 34 31.63 14.76 614 30.11 +29.1VirTra n VTSI ... ... ... 7.36 4.75 60 5.32 -15.5Virco VIRC .06 1.4 ... 6.05 3.95 2 4.30 -14.9VirtuFin n VIRT .96 3.1 16 37.85 13.10 2937 30.65 +67.5VirtusInv VRTS 1.80 1.5 15 135.90 97.90 29 124.00 +7.8VirtusIn pf VRTSP 1.81 1.7 ... 113.53 92.00 5 106.70 +5.7Virtusa VRTU ... ... 60 52.88 25.72 582 48.23 +9.4VistaGn n VTGN ... ... ... 2.65 .69 91 1.02 -8.4Visteon s VC ... ... 26 140.64 91.20 207 130.49 +4.3VitalThera VTL ... ... ...dd 7.30 2.25 262 5.70 -4.2ViveveMd n VIVE ... ... ...dd 8.75 1.60 456 1.93 -61.2Vivopwr n VVPR ... ... ... 6.69 1.02 789 3.15 +8.6 Vivus VVUS ... ... 2 1.38 .33 777 .52 +3.6tVodafone VOD 1.77e 6.5 ... 32.75 27.26 7718 27.04 -15.2VoyagerT n VYGR ... ... ...dd 31.91 8.10 567 20.55 +23.8vTvThera n VTVT ... ... ...dd 8.40 .65 613 1.62 -73.0Vuzix VUZI ... ... ...dd 11.40 4.10 513 5.90 -5.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 3 9.40 -1.3WD 40 WDFC 2.16 1.6 33 137.70 100.60 85 132.95 +12.7WMIH WMIH ... ... ...dd 1.61 .60 387 1.39 +63.7WSFS s WSFS .44f .9 17 53.00 42.45 64 51.25 +7.1WSI Inds WSCI .16 3.5 ...dd 6.55 2.85 6 4.59 -23.4WVS Fn WVFC .32a 1.9 26 18.05 14.76 0 16.42 +6.0WalgBoots WBA 1.60 2.5 14 85.60 61.56 4984 64.61 -11.0WashFed WAFD .68 2.1 16 37.70 29.80 478 32.40 -5.4WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.0 20 59.10 47.00 26 57.00 +7.0WaterstnF WSBF .48a 2.8 17 20.05 16.60 21 17.25 +1.2WaveLfSc n WVE ... ... ... 55.95 15.15 88 39.60 +12.8WaysideT WSTG .68 4.9 6 20.60 12.60 6 14.00 -16.2Web.com WEB ... ... 7 25.95 15.75 615 18.70 -14.2WeiboCorp WB ... ... ... 142.12 61.56 3688 104.55 +1.1WelleslyBc WEBK .20 .6 22 33.25 25.00 4 33.00 +11.1Wendys Co WEN .34 2.1 18 17.75 13.57 4045 16.53 +.7WernerEnt WERN .36f 1.0 25 43.95 25.15 927 36.40 -5.8Wesbanc WSBC 1.16f 2.5 20 46.32 35.49 84 45.65 +12.3WestBcp WTBA .80f 3.3 15 28.00 20.90 10 24.60 -2.2WAmBcp WABC 1.60 2.8 29 64.26 49.38 63 57.02 -4.2WestellT rs WSTL ... ... ...cc 4.60 2.48 35 2.97 -20.8WDigital WDC 2.00 2.4 9 106.96 75.96 5902 82.98 +4.3WstNwEnB WNEB .16 1.5 26 11.25 9.30 74 10.70 -1.8WstptFuel g WPRT ... ... ...dd 4.33 1.35 449 2.68 -28.7WestwtrRs WWR ... ... ... 1.73 .42 173 .44 -58.9WeycoGp WEYS .92f 2.9 19 38.25 26.51 23 31.49 +6.0Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.5 ... 23.95 12.58 2 16.65 -23.9Wheelr pfD WHLRD 2.19 12.2 ... 25.00 14.66 0 17.96 -10.6Wheeler rs WHLR 1.36 29.8 ...dd 12.30 3.25 44 4.56 -54.3WhiteHFin WHF 1.42 10.2 9 15.05 10.92 31 13.99 +4.2WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 25.63 +.1Wilhelmina WHLM ... ... 30 8.73 5.58 7.45 +15.1WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 182 12.40 -2.4WillmValV WVVI ... ... 22 8.86 7.70 4 8.20 -.6WillVV pfA WVVIP .22e 4.2 ... 9.00 4.17 5.25 +.8Willdan WLDN ... ... 21 36.87 19.25 38 26.73 +11.7WillisLFn WLFC ... ... 14 36.70 22.51 36 32.77 +31.2WillisTwW WLTW 2.40f 1.6 34 165.00 139.36 1125 153.95 +2.2Windstm rs WIN .60 42.6 ...dd 4.84 1.28 1576 1.41 -23.8Wingstop n WING .28a .5 73 55.86 28.28 481 51.59 +32.3Winmark WINA .60f .4 24 144.10 121.20 2 134.70 +4.1WinsFin WINS ... ... ... 390.88 19.80 140.00 -22.2Wintrust WTFC .76 .8 20 93.78 67.74 504 93.07 +13.0Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.66 4 27.13 -3.0WisdTrMdE GULF 1.10e 5.7 ...q 19.90 16.43 2 19.16 +8.8WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 8 35.47 -.7WT USQDv DGRW .59e 1.4 ...q 44.54 35.50 121 41.11 -.8WTChixSte CXSE 1.54e 1.7 ...q 96.79 60.48 99 88.19 +2.3WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.97 4 69.70 -4.7WisdomTr WETF .12 1.0 31 13.41 8.37 1387 11.54 -8.0WTEMQDv DGRE .67e 2.6 ...q 28.95 22.99 16 25.86 -5.1WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 44.16 +1.9WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 0 48.07 -.7WT NegHY HYND .90e 4.2 ...q 22.48 20.26 22 21.66 +5.6WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 45 24.06 -.4WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 65 32.76 +1.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.21 17 46.43 +.7WTEMCnG EMCG .59e 2.4 ...q 28.89 22.34 11 24.72 -8.2Wix.com WIX ... ... ... 89.95 50.90 527 82.05 +42.6Woodward WWD .57 .8 27 89.30 65.22 167 73.69 -3.7Workday WDAY ... ... ...dd 140.00 85.46 985 133.43 +31.1Workhrs rs WKHS ... ... ...dd 4.89 2.21 76 2.72 +6.3WldAccept WRLD ... ... 15 121.17 71.02 140 108.33 +34.2WrightMed WMGI ... ... ...dd 29.89 19.01 776 23.85 +7.4WrightM rt WMGIZ ... ... ... 1.74 .61 2 1.23 -18.5Wynn WYNN 3.00f 1.6 53 203.63 120.47 1873 190.92 +13.2X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 188 .84 -48.1XOMA rs XOMA ... ... ...dd 37.25 6.10 132 25.28 -29.0XTL Bio rs XTLB ... ... ... 4.14 1.55 13 2.15 -6.0XBiotech n XBIT ... ... ... 11.85 2.77 25 4.40 +11.7XcelBrnds XELB ... ... 13 5.00 2.00 26 2.90 -12.1XcelEngy XEL 1.44 3.2 19 52.22 41.51 2441 44.55 -7.4Xcerra XCRA ... ... ... 13.80 9.05 1114 13.55 +38.4Xencor XNCR ... ... ...dd 34.63 18.55 150 33.11 +51.0XeneticB n XBIO ... ... ... 4.49 1.59 16 1.90 -1.0XenithB rs XBKS ... ... 33 36.44 26.72 33.83 sXenonPhm XENE ... ... ... 6.35 2.10 964 6.65 +135.4Xilinx XLNX 1.44f 2.0 36 78.02 60.12 2426 70.42 +4.4Xperi XPER .80 3.7 ...dd 35.40 16.70 312 21.35 -12.5XploreTch XPLR ... ... 79 4.20 1.54 21 3.16 +11.3XpressSp rs XSPA ... ... 1 1.95 .56 51 .60 -56.2XspandPr n XSPL ... ... ... 7.59 5.25 101 6.77 +15.3Xunlei Ltd XNET ... ... ... 27.00 3.11 1829 12.10 -21.4YRC Wwde YRCW ... ... ...dd 17.61 7.36 700 10.36 -28.0YY Inc YY ... ... 7 142.97 50.50 1092 104.09 -7.9Yandex YNDX ... ... 85 44.49 24.94 3975 33.90 +3.5YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 171 7.53 +.7Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 400 1.65 -6.8YintechIn n YIN .36e 3.9 ... 14.81 8.50 44 9.26 -3.1YogaWks n YOGA ... ... ... 5.85 1.97 63 2.26 -20.1YorkWater YORW .67 2.2 31 39.86 27.45 25 30.95 -8.7Youngevt n YGYI ... ... ... 7.00 3.44 6 3.90 -5.6YulongE rs YECO ... ... ... 9.00 1.25 7 3.39 +25.6ZK Intl n ZKIN ... ... ... 16.00 6.01 7 6.66 -32.0Zafgen ZFGN ... ... ...dd 10.00 3.21 39 6.52 +41.1Zagg ZAGG ... ... 16 23.70 8.00 649 15.25 -17.3ZaiLab n ZLAB ... ... ... 35.74 17.85 111 20.54 -3.3Zais Grp ZAIS 1.60 39.4 ...dd 4.09 1.72 36 4.06 +4.6ZealndPh n ZEAL ... ... ... 20.37 12.45 9 15.60 +14.7ZebraT ZBRA ... ... ...cc 157.18 94.78 379 154.45 +48.8ZillowA s ZG ... ... ...cc 59.73 37.96 641 51.58 +26.6ZillowC n Z ... ... ... 59.99 37.68 2535 52.10 +27.3ZionO&G ZN ... ... ...dd 6.90 1.35 478 4.09 +89.4ZionsBcp ZION .72e 1.2 18 58.28 38.43 2223 57.83 +13.8ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.74 3.33 1322 4.52 +9.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.54 AB Government Money ... 1.55 AB Government Money ... 1.55 AIM MMCshRes 23 1.23 AIMMMInv 23 1.38 AIM Premier Portfoli 20 1.87 AIM Premier Tax Exem 9 1.31 AIM Premier U.S. Gov 24 1.62 AIM Short Term Invts 36 1.62 AIM Short Term Invts 12 1.28 AIM Short Term Invts 14 1.77 AIM Short Term Invts 20 1.87 AIM Short Term Invts 26 1.63 AlBernExRK p ... 1.50 AllBrnExRsv I ... 1.53 AlliBernExRsvA ... 1.28 AlliBernExRsAd ... 1.28 AlliBernExRsvB ... 1.24 AlliBernExRsC ... 1.27 ABGovMMSel 25 1.63 AmC CapPr 46 1.26 AmC Prime 38 1.49 AmCentUSGv 46 1.35 AmCPrime t 38 1.24 American Century Pri 38 .74 BBH MM Inst 40 1.47 BBH MMkt 40 1.22 BLFMuniDlr 23 1.07 BMOGov I p 8 1.56 BMO Gov Y 8 1.31 BMO Institutional Pr 12 1.78 BMO Institutional Pr 12 1.53 BMOPrimeI p 12 1.77 BMO Prime Y 12 1.52 BNY Mellon Governmen 11 1.23 BNYMellon M 11 1.48 BNY Mellon National 11 .97 BR TFdCsMg 30 1.08 BL FedTrDlr 44 1.33 BLFTrCsMg 54 1.09 BLFT Adm 30 1.48 BlackRock Cash Fds, 42 .93 BLFFedFDlr 30 1.37 BLFedFdPCS p 30 1.10 BLFFedFnd 30 1.62 BRInst 21 1.81 BLFCASel p 8 .44 BLFedFdSel p 30 .79 BLMunFdSel 23 .52 BLFTempFdSel 30 1.15 BlackRock Liquidity 30 1.58 BlackRock Liquidity 44 1.18 BlackRock Liquidity 30 1.22 BlackRock Liquidity 54 1.19 BlackRock Liquidity 7 .52 BlackRock Liquidity 30 1.18 BlackRock Liquidity 44 1.08 BlackRock Liquidity 30 1.12 BlackRock Liquidity 54 .76 BlackRock Liquidity 30 1.54 BlackRock Liquidity 30 .75 BLF FedTr 44 1.58 BLF TrsTr 54 1.59 BLFTrsTrDlr 54 1.34 BLFT FundDlr 30 1.33 BLFMunCsh 12 1.04 BRInvest 21 1.46 BlackRock Money Mark 21 .75 BLNYMfPCS p 7 .84 BRSvc 21 1.54 BLFTempFdPCS 30 1.38 BRLiqTrsTAd 54 1.49 BLFM MuniCsh 12 1.29 BLF TempFd 30 1.89 BLFTmpDlr 30 1.64 BLFTmCsDlr 27 1.63 BLFedTrAd 44 1.48 BLCAMunPC p 8 .76 BlkrkLqTmpAd 30 1.79 BRLiqTmpCR 30 1.49 BLMuAdm 23 1.22 BLF TmpCsh 27 1.88 BLFT TrFund 30 1.58 BLFedAdm 30 1.52 BLMuCshMg 23 .82 BLFTmCshMg 30 1.39 CNIGovtA p 24 1.00 California Tax-Free 30 1.04 CapResFd p 36 1.13 Cash Account Tr, Gov 28 1.45 Cash Account Tr, Gov 28 1.65 Cash Account Trust 28 .81 Cash Account Trust: 23 .29 Cash Acct Tr: Govt & 28 1.57 Cash Acct Tr: Tax Ex 23 1.02 Cash Acct Tr: Tax Ex 23 1.21 Cash Acct Tr: Tax Ex 23 1.25 CashMgtInst 29 1.50 CashResInst 29 1.56 CavanalCshAd 19 1.13 Cavanal Hill Governm 19 1.45 Cavanal Hill Governm 19 1.50 Cavanal Hill Governm 19 1.42 Cavanal Hill U.S. Tr 15 1.43 Cavanal Hill U.S. Tr 15 1.51 Cavanal Hill U.S. Tr 15 1.31 CavanalTrAdm 15 1.01 CitiznSelTreA 47 1.66 CitiznSelTreB 47 1.46 CityNaRoGv p 24 .85 CityNRochGv 24 1.30 Columbia Government 29 1.22 Columbia Government 29 1.23 Columbia Government 29 1.23 Columbia Government 29 1.40 Columbia Government 29 1.23 ColumbiaA 29 1.23 Columbia Z 29 1.23 DWSMSerMgd 29 1.67 DWSMSerInst 29 1.67 DWS MMkt 22 1.43 DWS Variable NAV Mon 18 2.03 DavisGvtA 52 .01 Deutsche Money Marke 22 1.24 Deutsche Money Marke 22 .47 Deutsche Money Marke 22 1.43 DryBasic 24 1.59 DryInsPfGHm 13 1.63 DryInsPfGvP 13 1.38 DryTrsAgcyC 7 1.31 DryResInst 13 1.68 Dreyfus Cash Mgmt Ad 33 1.86 Dreyfus Cash Mgmt In 33 1.96 Dreyfus Cash Mgmt In 33 1.71 Dreyfus Government S 34 1.17 Dreyfus Government S 34 1.32 Dreyfus Government S 34 1.47 Dreyfus Government S 34 1.57 Dreyfus Govt Cash Mg 15 1.61 Dreyfus Govt Cash Mg 15 1.37 Dreyfus Govt Cash Mg 15 1.52 Dreyfus Govt Cash Mg 15 1.22 Dreyfus Institutiona 47 1.71 Dreyfus Institutiona 18 1.85 Dreyfus Institutiona 41 1.28 Dreyfus Institutiona 41 1.53 Dreyfus Institutiona 7 1.62 Dreyfus Instl Prefer 18 1.79 Dreyfus Liquid Asset 29 1.53 Dreyfus Liquid Asset 29 1.16 Dreyfus Municipal Ca 12 1.19 Dreyfus Municipal Ca 12 .95 Dreyfus New York Mun 15 1.24 Dreyfus New York Mun 15 .99 Dreyfus Prime Money 43 1.85 Dreyfus Tax Exempt C 9 1.31 Dreyfus Tax Exempt C 9 1.07 Dreyfus Treasury Cas 27 1.56 Dreyfus Treasury Cas 27 1.31 Dreyfus Treasury Cas 27 1.46 Dreyfus Treasury Cas 27 1.16 Dreyfus Treasury Sec 40 1.57 Dreyfus Treasury Sec 40 1.31 Dreyfus Treasury Sec 40 1.47 Dreyfus Treasury Sec 40 1.17 Dreyfus Treasury and 9 1.61 DryfLA 29 1.23 DryInTrAgcHm 7 1.57 DryTrPmCsh I 41 1.57 DryfGenTrPrA 31 .74 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 1.84 FIMMDomII 16 1.69 FIMMDomIII 16 1.59 FIMMGov I 23 1.61 FIMMGovII 23 1.46 FIMMGovIII 23 1.36FIMM Government Port 23 1.65 FIMMMMkt I 21 1.94 FIMMMMktII 21 1.79 FIMMMMktIII 21 1.69 FIMMTrOnlyII p 34 1.44 FIMMTrOnly3 34 1.34 FIMMTrOnly I 34 1.59 FIMM Treasury Only P 34 1.63 FIMM Treasury Portfo 35 1.62 FIMMTry I 35 1.58 FIMMTryII 35 1.43 FIMMTryIII 35 1.33 FedCAMuniII 25 .86 FedCAMunCS p 25 .51 FedCAMunCap 25 1.16 FedGovOblCp 28 1.47 FedGovOb IS 28 1.58 FedGovOblSv 28 1.35 FedMMEagle 31 1.65 FedNYMun WS 34 1.22 FedPAMu WS 18 1.10 FedPrCshObCp 27 1.74 FedPrVlObSv 3 1.67 FedPrVlOblCp 3 1.82 FedPrVluObl 3 1.92 FedPrCshOblIS 27 1.84 FdPrCshObSv 27 1.59 FedPriOb IS 32 1.92 FedPrObSvc 32 1.72 FedTrstUSTr 20 1.57 FedTrsOb IS 19 1.59 FedTreasObSv 19 1.34 FedTrsOblCp 19 1.49 FedUSTCshSv 50 1.34 FedUSTrsIns 50 1.59 FedVaMuCsCS p 17 .54 Federated Government 28 .62 Federated Government 48 1.27 Federated Government 28 .89 Federated Government 28 .48 Federated Government 28 .48 Federated Government 28 .89 Federated Government 28 .92 Federated Government 28 .73 Federated Government 28 1.62 Federated Institutio 6 1.33 Federated Institutio 31 1.60 Federated Institutio 31 1.75 Federated Institutio 32 1.87 Federated Institutio 31 1.85 Federated Municipal 31 .83 Federated Municipal 31 1.07 Federated Municipal 31 .59 Federated Municipal 31 .71 Federated Prime Cash 27 .90 Federated Prime Cash 27 1.05 Federated Prime Cash 27 1.14 Federated Prime Cash 27 1.34 Federated Prime Cash 27 1.52 Federated Treasury O 19 1.32 Federated Trust for 20 .87 Federated Trust for 20 .75 FedMstr 18 1.85 FidTrAdvC t 33 .32 Fidelity California 20 1.27 Fidelity California 20 1.02 Fidelity Domestic Po 16 1.79 Fidelity Flex Govern 13 1.76 Fidelity Government 25 .83 Fidelity Government 25 1.08 Fidelity Government 25 1.46 Fidelity Government 25 1.53 Fidelity Government 25 1.08 FidGovPortS 23 1.56 Fidelity Insti Money 21 1.98 Fidelity Insti Money 16 1.88 Fidelity Insti Money 16 1.33 Fidelity Insti Money 35 1.08 Fidelity Insti Money 34 1.09 Fidelity Investments 18 1.92 Fidelity Investments 18 1.83 Fidelity Investments 18 1.63 Fidelity Investments 18 1.73 Fidelity Investments 18 1.88 FidCashRes 23 1.42 FidSpGov 25 1.36 FidSpMM 20 1.69 FidSpUSTr 35 1.36 FidMMPortS 21 1.89 Fidelity Massachuset 25 1.26 Fidelity Massachuset 25 1.01 Fidelity Money Marke 20 1.81 Fidelity New Jersey 45 1.27 Fidelity New Jersey 45 1.02 Fidelity New York AM 20 1.29 Fidelity New York AM 20 1.04 Fidelity SAI Municip 28 1.42 Fidelity Series Gove 23 1.77 Fidelity Tax-Exempt 35 1.22 Fidelity Treasury Mo 33 1.35 Fidelity Treasury On 34 1.54 FidTrPortsS 35 1.53 FidTrsyCR 33 .82 FidTryDly M 33 1.07 FstAmTrObD 28 1.13 FstAmGvObA p 23 1.00 FstAmPrObY 17 1.56 FstAmTrObA p 28 .98 FstAmTrObY 28 1.28 First American Gover 23 1.61 First American Insti 17 1.87 First American Treas 28 1.59 First American U.S. 47 1.55 First American U.S. 47 1.15 First American U.S. 47 1.00 First American U.S. 47 1.30 FsAmGvObII 23 1.45 FstAmTrObII 28 1.43 FsAmISTrII 47 1.45 FstAmPrObZ 17 1.87 FstAmPrObl 17 1.61 FsAmPrObII 17 1.71 FstAmTrObZ 28 1.55 FstAmTreResA 28 .79 Gabelli U.S. Treasur 53 1.70 Gabelli U.S. Treasur 53 1.66 GabelliUST 53 1.66 GartmrMMPr 32 1.16 GnCAMuB 7 .60 GnTrsAgcy A 23 1.02 GnTrsAgcy R 23 1.22 GnGvSec 31 .94 GeneralB p 30 1.01 General Government S 31 1.20 GnGovB p 31 .76 General Money Market 30 1.43 General Municipal Mo 9 .96 General Treasury Sec 31 1.00 General Treasury Sec 31 1.18 General Treasury and 23 .78 GnMMkt 30 1.25 Goldman Sachs Fds, F 35 1.49 Goldman Sachs Fds, F 35 1.56 Goldman Sachs Financ 36 1.95 Goldman Sachs Financ 36 1.55 Goldman Sachs Financ 36 1.80 Goldman Sachs Financ 30 1.53 Goldman Sachs Financ 30 1.13 Goldman Sachs Financ 30 1.38 Goldman Sachs Financ 32 1.50 Goldman Sachs Financ 32 1.10 Goldman Sachs Financ 32 1.35 Goldman Sachs Financ 37 1.95 Goldman Sachs Financ 37 1.55 Goldman Sachs Financ 37 1.80 Goldman Sachs Financ 36 1.34 Goldman Sachs Financ 36 1.09Goldman Sachs Financ 36 1.49 Goldman Sachs Financ 35 1.09 Goldman Sachs Financ 35 1.34 Goldman Sachs Financ 30 1.60 Goldman Sachs Financ 36 1.56 Goldman Sachs Financ 32 1.57 Goldman Sachs Financ 36 2.02 Goldman Sachs Financ 37 2.02 Goldman Sachs Financ 37 1.90 Goldman Sachs Financ 36 1.91 Goldman Sachs Financ 32 1.45 Goldman Sachs Financ 36 1.44 Goldman Sachs Financ 30 1.48 Goldman Sachs Financ 35 1.44 Goldman Sachs Financ 36 .93 Goldman Sachs Financ 36 .78 Goldman Sachs Financ 36 1.24 Goldman Sachs Financ 35 .94 Goldman Sachs Financ 35 .79 Goldman Sachs Financ 35 1.24 Goldman Sachs Financ 32 .95 Goldman Sachs Financ 32 .80 Goldman Sachs Financ 32 1.25 Goldman Sachs Financ 36 1.71 Goldman Sachs Financ 30 .98 Goldman Sachs Financ 30 .83 Goldman Sachs Financ 30 1.28 Goldman Sachs Financ 37 1.41 Goldman Sachs Financ 37 1.26 Goldman Sachs Financ 37 1.71 Goldman Sachs Financ 36 1.26 Goldman Sachs Financ 36 1.41 Goldman Sachs Financ 30 .63 Goldman Sachs Financ 30 1.38 Goldman Sachs Financ 30 1.63 Goldman Sachs Financ 35 1.11 Goldman Sachs Financ 35 1.58 Goldman Sachs Financ 35 1.26 Goldman Sachs Financ 35 1.51 Goldman Sachs Financ 35 .80 Goldman Sachs Financ 35 1.46 Goldman Sachs Financ 35 1.36 Goldman Sachs Financ 35 1.61 Goldman Sachs Invest 32 1.42 Goldman Sachs Invest 32 1.27 Goldman Sachs Invest 32 1.12 Goldman Sachs Invest 12 .28 Goldman Sachs Invest 12 1.03 Goldman Sachs Invest 32 1.67 Goldman Sachs Invest 32 1.92 Goldman Sachs Invest 32 .92 Goldman Sachs Invest 32 1.67 GovTxMgSvc 48 1.32 GovObTR 28 1.09 GovTxMgIS 48 1.57 Government Fund Clas 39 1.49 Government Obligatio 23 1.63 Government Obligatio 23 1.60 GovResFd P 28 .74 HSBC U.S. Government 28 1.51 HSBC U.S. Government 28 1.62 HSBC U.S. Government 28 1.56 HSBC U.S. Government 28 1.58 HSBC U.S. Treasury M 29 1.47 HSBC U.S. Treasury M 29 1.22 HSBC U.S. Treasury M 29 1.58 HSBC U.S. Treasury M 29 1.54 HSBC U.S. Treasury M 29 1.56 HSBCUSGov A 28 1.11 HSBCUSGov D 28 1.26 Harbor Money Market 38 1.41 Harbor 38 1.43 HeritAdm 19 1.74 HeritInst 19 1.87 HewittMM p 42 .26 ING MM A 29 1.40 ING MM I 29 1.40 Invesco Government M 23 1.58 InvescoA5 23 1.23 InvescoC5 p 23 .48 Invesco Tax Exempt C 11 .56 Invesco Tax-Exempt C 11 .58 Investor Cash Tr, Tr 48 1.57 Investor Tax-Exempt 12 1.18 Investor Tax-Exempt 12 .78 Investor Tax-Exempt 12 1.03 Investor Tax-Exempt 12 1.25 Investor Tax-Exempt 12 1.13 Investor Tax-Exempt 12 .63 Investor Tax-Exempt 12 .48 Investor Tax-Exempt 12 .93 InvCshTrTrs 48 1.65 Investors Cash Tr, T 48 1.19 Investors Cash Trust 48 1.61 Ivy Cash Management 21 .41 Ivy Cash Management 21 .43 Ivy Cash Management 21 1.38 Ivy Government Money 14 1.11 Ivy Government Money 14 1.35 IvyMonyyC t 14 .20 IvyMnyA 14 1.03 IvyMM B 14 .15 JPMGvMMAg 26 1.53 JPMLqAsR 17 1.37 JPMGvPrem 26 1.34 JPMGvCap 26 1.61 JPMTrPlInv 19 1.28 JPMTrPlRs 19 1.09 JPMorg100 Agcy 46 1.48 JPM100 SecP 46 1.29 JPM100 TrInst 46 1.53 JPMorgan100 46 1.15 JPMLqAstP 17 1.62 JPMorganFed 31 1.17 JPMorFedAgcy 31 1.50 JPMorgFedPr 31 1.31 JPMLqAstAg 17 1.81 JPMLqAstC p 17 1.10 JPMLqAstMrg 17 1.48 JPMLqAstInst 17 1.86 JPMMunInst 6 1.33 JPMMuMorg 6 .95 JPMNYMuR p 6 .80 JPMorgPrm 19 1.55 JPMorgPrAgcy 19 1.81 JPMorgPrmPr 19 1.62 JPMTreasC t 19 .82 JPMTrsPlusP 19 1.34 JPMTrsPlsMrg 19 1.20 JPMTrsPlsInst 19 1.58 JPMTrsPlsAg 19 1.53 JPMTrsSecR p 46 1.04 JPMUSGvInst 26 1.58 JPMUSGvtR p 26 1.09 JPMUSGvtMrg 26 1.20 JPMLqAsInv 17 1.56 JPMorgan 100% US Tre 46 1.56 JPMorgan California 6 1.02 JPMorgan California 6 .42 JPMorgan California 6 .77 JPMFedInst 31 1.55 JPMorgan Institution 7 1.29 JPMorgan Institution 7 1.34 JPMorgan Institution 7 1.32 JPMorgan Institution 7 1.24 JPMorgan Liquid Asse 17 1.89 JPMorgan Municipal M 6 .84 JPMorgan Municipal M 6 1.28 JPMorgan Municipal M 6 .49 JPMorgan New York Mu 6 1.05 JPMorgan New York Mu 6 .45 JPMorgan New York Mu 6 .80 JPMPrInst 19 1.86 JPMPrRsv 19 1.37 JPMorgan Prime Money 19 1.91 JPMorgan Prime Money 19 1.89 JPMorgan Prime Money 19 1.10 JPMorgan U. S. Treas 19 1.64 JPMorgan U.S. Govern 26 1.09 JPMorgan U.S. Govern 26 .79 JPMorgan U.S. Govern 26 .74 JPMorgan U.S. Govern 26 1.48 JPMorgan U.S. Treasu 19 1.61 JPMorgan US Governme 26 1.28 Liquid Assets Portfo 20 1.00Liquid Assets Portfo 20 1.67 Liquid Assets Portfo 20 1.33 Liquid Assets Portfo 20 1.79 MainStay A 28 1.31 MainStay B 28 1.08 MainStay Money Marke 28 1.08 MainStay Money Marke 28 1.08 ManagersMM 26 1.63 Maryland Tax-Free Mo 27 1.08 Maryland Tax-Free Mo 27 1.03 Meeder Institutional 31 1.84 MeederRetl 28 1.53 ML CMAMn 34 1.21 ML CMATr 46 1.16 MilestnTOInst 24 1.51 MilestnTOInv 24 1.26 MHLIRSel 22 1.87 MMktGS2 44 1.63 MMktGS4 44 1.38 MMktProFdInv 29 .79 MMktProFdSvc 29 .14 Mutual America Insti 23 1.64 Nationwide Governmen 32 1.00 NatnwdMMInst 32 1.26 New York Tax-Free Mo 2 1.15 NorthInstGovSel 43 1.55 Northern 29 1.75 NorthernGvSl 42 1.40 NorthInstPrObSv 30 1.91 NthnInstPrObSh 30 1.91 Northern Institution 6 1.24 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, May 16, 2018

PAGE 69

Northern Institution 39 1.50 Northern Institution 43 1.55 Northern Institution 43 1.55 NorthInstTreas 44 1.58 NorthernUSGv 40 1.40 OppCshResN t 40 1.16 OppenhCshB p 40 1.17 OppenhCshC p 40 1.16 OppCshRes 40 1.16 Oppenheimer Governme 39 1.19 Oppenheimer Institut 44 1.68 Oppenheimer Institut 44 1.63 Oppenheimer Institut 44 1.61 OppMMFd A 39 1.19 PIMCO Government Mon 8 1.50 PIMCO Government Mon 8 1.50 PIMCO Government Mon 8 1.55 PIMCO Government Mon 8 1.65 PIMCO Government Mon 8 1.65 PIMCO Government Mon 8 1.66 PNC Government Money 38 1.49 PNC Gov A 38 1.47 PNC Gov I 38 1.57 PNC TrA p 40 1.41 PNC Tr I 40 1.51 PNC Treasury Plus Mo 24 1.44 PNC Treasury Plus Mo 24 1.36 PW PACE P 23 1.17 PhoenixMM A 17 .01 Pioneer U.S. Governm ... 1.16 Pioneer U.S. Governm ... .61 PionrCs ... 1.01 PremGvtMP 24 1.62 PremierPort 20 1.87 Premier Portfolio Pe 20 1.33 Premier Portfolio Pr 20 1.57 Premier Portfolio Re 20 1.73 Premier Portfolio Re 20 1.01 PrimeObTR 32 1.42 PruMMartD 33 1.19 PruMMrtZ 33 1.37 Prudential Governmen 33 1.19 Prudential Governmen 33 1.18 Prudential Governmen 33 1.23 PruInstMM A 19 1.89 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnm MMA 17 1.48 Putnam Money Market 17 .01 Putnam Money Market 17 .01 Putnam Money Market 17 .01 PutnmMMC t 17 .01 RBCGvRBCI1 31 1.57 Retail Prime Obligat 17 1.92 Retail Prime Obligat 17 1.76 Retail Prime Obligat 17 1.86 Retail Prime Obligat 17 1.61 Retail Prime Obligat 17 1.66 Retail Prime Obligat 17 1.31 Rydex U.S. Governmen 42 .74 SEI DITGovA 39 1.49 SEI DITGvIIA 47 1.54 SEI DITTrsA 39 1.48 SEI DITTrIIA 41 1.53 STI CshRes 29 1.39 STIC Prime Portfolio 14 1.61 STIC Prime Portfolio 14 .90 STIC Prime Portfolio 14 1.22 STIC Prime Portfolio 14 1.69 STIT Liquid Assets 20 1.57 STIT STIC Prime Por 14 1.47 STIT Government & Ag 26 1.60 STIT Government & Ag 26 1.33 STIT Liquid Assets P 20 1.84 STIT STIC Prime Port 14 1.74 STIT Tax-Free Cash R 12 1.03 STIT Tax-Free Cash R 12 1.25 STIT Treasury Obliga 39 1.60 STIT Treasury Obliga 39 1.56 STIT Treasury Obliga 39 1.35 STIT Treasury Portfo 36 1.32 STIT Treasury Portfo 36 1.59 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 20 1.43 SchwbACR 20 1.36 SchwbCshRes 18 1.35 Schwab Government Mo 10 1.38 SchwbInv 28 1.70 SchwbRetAdv 29 1.70 Schwab Retirement Go 32 1.56 Schwab Treasury Obli 10 1.37 Schwab U.S. Treasury 10 1.31 SchbValAdv 28 1.71 SchwValAdUlt 28 1.86 Schwab Variable Shar 30 1.86 SchwbGv 10 1.12 SchbMM 1 1.42 Schb UST 10 1.11 SentinelGov A 10 1.12 StFrmMMLgA 39 1.36 State Farm Money Mar 39 1.19 State Farm Money Mar 39 1.19 State Farm Money Mar 39 1.18 State Farm Money Mar 39 1.26 State Farm Money Mar 39 1.26 State Farm Money Mar 39 1.26 State Farm Money Mar 39 1.26 StStInstLRS 23 1.93 State Street Insti L 17 1.35 State Street Insti T 23 1.26 State Street Insti T 23 1.62 State Street Insti T 32 1.60 State Street Insti U 22 1.64 State Street Insti U 22 1.29 State Street Institu 22 1.68 State Street Institu 22 1.61 State Street Institu 23 1.54 State Street Institu 32 1.52 State Street Institu 22 1.56 State Street Institu 22 1.39 State Street Institu 32 1.25 State Street Institu 22 1.66 State Street Institu 23 1.56 State Street Institu 23 1.87 State Street Institu 23 1.84 State Street Institu 23 1.68 State Street Treasur 23 1.66 SunAmMMA 32 .01 T. Rowe Price Govern 41 1.49 T. Rowe Price Instit 44 1.78 T. Rowe Price Tax-Ex 37 1.13 TDAM California Muni 20 .63 TDAM Insti U.S. Gov 49 1.29 TDAM Insti U.S. Gove 49 1.54 TDAM Institutional T 53 .73 TDAM Institutional T 53 1.28 TDAM Institutional U 49 .89 TDAMMMInv 57 1.36 TDAMMMkPr 57 1.36 TDAM Money Market Po 57 1.46 TDAM Money Market Po 57 1.26 TDAM Municipal Portf 35 .66 TDAM New York Munici 11 .70 TDAM U.S. Government 30 .94 TDAMUSGv 30 1.04 TIAA-CREF Inst 47 .02 TIAA-CREF Money Mark 47 .01 TIAA-CREF Money Mark 47 .02 TIAACREF Ret 47 .01 TIAA-CREF Ret 47 .01 TRowSumCR 43 1.59 TRowPRF 41 1.36 TRowUST 39 1.40 Thriv MM Inst 40 1.42 Thriv MMk A 40 1.29 TreasObTR 19 1.09 Treasury Obligations 28 1.58 Treasury Portfolio P 44 1.53 U.S. Government Mone 46 .60 U.S. Government Mone 46 1.10 U.S. Government Mone 46 1.80 U.S. Treasury Money 39 1.47 UBS Prime Investor F 16 1.52 UBS Prime Preferred 16 1.83 UBS Prime Reserves F 16 1.79 UBS RMA Government M 23 1.25 UBS Select Governmen 23 1.62 UBS Select Governmen 23 1.31 UBS Select Governmen 23 1.58 UBS Select Governmen 23 1.56 UBS Select Prime Inv 22 1.57 UBS Select Prime Pre 22 1.91 UBS Select Treasury 22 1.51 UBS Select Treasury 22 1.53 UBS Select Treasury 22 1.26 UBS Select Treasury 22 1.57 UBS Tax-Free Institu 7 1.20 UBS Tax-Free Investo 7 .93 UBS Tax-Free Preferr 7 1.24 US Government Money 31 .76 US Government Money 31 1.47 USAA Mutl 26 1.46 USAA Treas 42 1.38 VALIC MMktI 33 .01 VALIC MMkII 32 .01 VangAdmTry 55 1.70 VangFdl 46 1.63 VangPr 42 1.85 VangPrInst 42 1.91 Voya Government Mone 29 1.40 Voya Government Mone 29 1.39 Voya Government Mone 29 .39 Voya Government Mone 29 1.40 Voya Liquid Assets P 28 1.25 Voya Liquid Assets P 28 1.50 Voya Liquid Assets P 28 1.10 Voya Money Market Po 29 1.45 Voya Money Market Po 29 1.30 WA Select Tax Free R 11 1.27 WF 100% Treasury Mon 35 1.52 WF Government Money 24 1.63 Wells Fargo 100% Tre 35 1.42 WellsFargo A 17 1.42 WFCashInvAd 19 1.74 WFCashInst 19 1.87 Wells Fargo Cash Inv 19 1.94 Wells Fargo Fd, Trea 22 1.38 WFGovAdm 24 1.43 WFGvtMMA 24 1.16 Wells Fargo Heritage 19 1.94 Wells Fargo Heritage 19 1.64 WellsFargoI 100 35 1.22 WellsFargoInsCsh 19 1.57 WellsFargoInsGv 24 1.27 Wells Fargo Money Ma 17 1.86 Wells Fargo Money Ma 17 1.56 Wells Fargo Municipa 5 1.31 WellsF100TrA 35 1.07 WellsFargo TrsyS 22 1.27 WellsFargoTrsyA 22 1.10 WellsFargo TrsyI 22 1.52 WFGvMMInst 24 1.57 Western Asset Govern 39 1.06 Western Asset Govern 39 .78 WA GvtRsvA 39 1.18 WAInstGvInst 39 1.63 Western Asset Insti 54 1.49 Western Asset Insti 37 1.78 Western Asset Instit 39 1.58 Western Asset Instit 39 1.58 Western Asset NY Tax 6 .87 Western Asset Prime 33 1.51 Western Asset Tax Fr 11 .38 Western Asset Tax Fr 11 .88 Western Asset US Tre 54 .76 WstnUSTrN 54 1.14 WstnInstLqRsI 37 1.83 WstnPrmLiq 37 1.54 WstnInstUSTR 54 1.55 WstnPrmUSTR 54 1.29 Wilm GovSel 41 1.40 Wilm TrAdm 43 1.15 Wilm TrSvc 43 .99 Wilm TrSvc 43 1.40 Wilm GovAdm 41 1.15 Wilmington U.S. Gove 41 1.00 WilmUSGov 41 1.50Tax ExemptAIMTx 11 .46 AmC CATF 15 1.04 AmC TF 9 1.10 BMO TaxF I p 8 1.32 BMO TaxF Y 8 1.07 BNYMelNMuM 11 1.22 BLMunFdPCS p 23 .84 BRLM Muni 23 1.32 BRF NYMuni 7 1.32 BRFCAMuni 8 1.24 CashActTxEMgd 23 1.09 FIMMTxExII 30 1.20 FIMMTxEx3 30 1.10 FIMMTxExI 30 1.35 FedCAMuniSv 25 1.01 FedCAMu WS 25 1.26 FedGAMuCsh 10 1.06 FedMAMuCS p 32 .51 FedMAMuniSv 32 .93 FedMuObl A 31 1.40 FedMuOblCap 31 1.30 FedMunOblSv 31 1.15 FedNYMuCSv 34 1.00 FedNYMuCS p 34 .53 FedNYMuCsII 34 .77 FedPAMuniCS 18 .51 FedPAMuCsSv 18 .90 FedTaxFObWS 29 1.35 FedTxFrObSv 29 1.10 FedMuniSvc 17 .93 FedTxF c 6 1.38 FidCA 21 1.06 FidCT 39 1.06 FidMA 31 1.03 FidMI 28 .98 FidMuMM 38 1.18 FidNJ 45 .99 FidNY 25 1.04 FidOH 49 1.03 FidPA 23 1.04 FidSpCA 20 1.18 FidSpMA 25 1.16 FidSpNJ 45 1.18 FidSpNY 20 1.20 FidTEDly M 35 .85 FidAZ 16 1.07 Fid TECR 35 .60 FidTxEx MM 35 1.10 FidTaxExPortS 30 1.30 FinSq TEF 12 1.28 FstAmTFA 21 .74 FstAmTxFY 21 1.04 FsAmTxFObII 21 1.19 FstAmTFObZ 21 1.29 GenNJMun 21 .78 GenNYMuB 17 .80 GnMuB p 9 .52 GnNYMuB p 17 .39 GnCalMu 7 .82 JPMMuMMP 6 1.09 JPMorganCA 6 .88 JPMorganNY 6 .91 JPMorganTF 10 .90 JPMorg TFPr 10 1.04 JPMTxFrR p 10 .79 JPMorgTFAgcy 10 1.23 JPMTxFrInst 10 1.28 NYTxFrMMI 1 1.86 NortnInstMuni 6 1.24 NorthernMun 9 1.09 PremierTxEx 9 1.31 SchwAMTTxF 14 1.02 SchwNYMuVA 12 1.20 SchwNYMuSw 12 .95 SchwTxFValAd 14 1.24 ShwbTE 14 1.13 SchwabTxEx 14 1.23 Schwb CA 14 1.00 ScudTECshInst 23 1.25 TDAMCAMu 20 .73 TDAMMuni 35 .76 TDAMNYMu 11 .80 TRowSumMu 39 1.02 TRowCA c 30 .82 TRowNY c 2 .93 TRowTE c 37 1.07 USAATxEx 18 .98 VangNJ 46 1.29 VangCA 26 1.29 VangPA 16 1.29 VangNY 23 1.32 VangTxEx 31 1.36 WFAMuCshM 5 1.41 WFA MuCsMSv 5 1.16 WFNatInstMM 5 1.38 WFNtTFMMSv 5 1.13 WellsFargoNat 5 1.28 WellsF NTFA 5 .94 WstnFTxR N 11 .73 WstnInstTxFR 11 1.32 WstnNYTxR N 6 .72 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .88 May 18 p 99.30 99.31 1.70 1.13 Jun 18 p 99.30 99.31 1.67 .63 Jun 18 p 99.27 99.28 1.88 1.38 Jun 18 p 99.29 99.30 -0.01 1.88 2.38 Jun 18 p 100.02 100.03 1.84 .88 Jul 18 p 99.26 99.27 1.84 1.38 Jul 18 f 100.19 100.20 1.38 Jul 18 p 99.28 99.29 1.85 2.25 Jul 18 p 100.02 100.03 1.83 1.00 Aug 18 p 99.24 99.25 1.88 4.00 Aug 18 p 100.16 100.17 1.90 .75 Aug 18 p 99.20 99.21 1.96 1.50 Aug 18 p 99.27 99.28 1.96 1.00 Sep 18 p 99.21 99.22 1.99 .75 Sep 18 p 99.16 99.17 -0.01 2.01 1.38 Sep 18 p 99.24 99.25 2.02 .88 Oct 18 p 99.16 99.17 2.03 .75 Oct 18 p 99.12 99.13 2.07 1.25 Oct 18 p 99.20 99.21 +0.01 2.07 1.75 Oct 18 p 99.27 99.28 2.07 1.25 Nov 18 p 99.18 99.19 -0.01 2.09 3.75 Nov 18 p 100.26 100.27 2.09 1.00 Nov 18 p 99.13 99.14 2.11 1.25 Nov 18 p 99.17 99.18 2.11 1.38 Nov 18 p 99.19 99.20 2.11 1.25 Dec 18 p 99.15 99.16 2.13 1.00 Dec 18 p 99.13 99.14 2.18 1.38 Dec 18 p 99.16 99.17 2.17 1.50 Dec 18 p 99.18 99.19 2.17 1.13 Jan 19 p 99.09 99.10 2.19 2.13 Jan 19 f 101.11 101.12 +0.01 .10 1.13 Jan 19 p 99.07 99.08 2.22 1.25 Jan 19 p 99.10 99.11 2.23 1.50 Jan 19 p 99.15 99.16 2.22 .75 Feb 19 p 98.28 98.29 2.24 2.75 Feb 19 p 100.12 100.13 2.23 8.88 Feb 19 k 104.30 104.31 -0.01 2.20 1.13 Feb 19 p 99.03 99.04 -0.01 2.26 1.38 Feb 19 p 99.09 99.10 -0.01 2.27 1.50 Feb 19 p 99.12 99.13 -0.01 2.27 1.00 Mar 19 p 98.30 98.31 2.27 1.25 Mar 19 p 99.03 99.04 2.30 1.50 Mar 19 p 99.10 99.11 2.28 1.63 Mar 19 p 99.13 99.14 2.29 .13 Apr 19 f 99.21 99.22 +0.01 .49 .88 Apr 19 p 98.23 98.24 2.29 1.25 Apr 19 p 98.31 99.00 -0.01 2.32 1.63 Apr 19 p 99.10 99.11 -0.01 2.33 .88 May 19 p 98.18 98.19 2.33 3.13 May 19 p 100.24 100.25 -0.01 2.35 1.13 May 19 p 98.24 98.25 2.35 1.25 May 19 p 98.28 98.29 2.34 1.50 May 19 p 99.04 99.05 2.34 1.00 Jun 19 p 98.15 98.16 2.38 1.25 Jun 19 p 98.24 98.25 -0.01 2.38 1.63 Jun 19 p 99.05 99.06 -0.01 2.38 .75 Jul 19 p 98.04 98.05 2.39 1.88 Jul 19 f 102.06 102.07 +0.01 .88 Jul 19 p 98.05 98.06 -0.01 2.41 1.63 Jul 19 p 99.02 99.03 -0.01 2.40 .75 Aug 19 p 97.30 97.31 2.43 3.63 Aug 19 p 101.14 101.15 -0.01 2.44 8.13 Aug 19 k 106.31 107.00 -0.01 2.43 1.00 Aug 19 p 98.04 98.05 -0.01 2.46 1.25 Aug 19 p 98.15 98.16 -0.01 2.46 1.63 Aug 19 p 98.30 98.31 -0.01 2.46 .88 Sep 19 p 97.29 97.30 -0.01 2.47 1.00 Sep 19 p 98.00 98.01 -0.01 2.48 1.38 Sep 19 p 98.16 98.17 -0.01 2.48 1.75 Sep 19 p 99.00 99.01 -0.01 2.48 1.00 Oct 19 p 97.29 97.30 -0.02 2.49 1.25 Oct 19 p 98.06 98.07 -0.02 2.51 1.50 Oct 19 p 98.18 98.19 -0.01 2.51 1.00 Nov 19 p 97.25 97.26 -0.01 2.52 3.38 Nov 19 p 101.07 101.08 -0.01 2.53 1.00 Nov 19 p 97.22 97.23 -0.02 2.52 1.50 Nov 19 p 98.26 98.27 -0.02 2.52 1.50 Nov 19 p 98.14 98.15 -0.02 2.53 1.38 Dec 19 p 98.07 98.08 -0.01 2.53 1.13 Dec 19 p 97.24 97.25 -0.02 2.53 1.63 Dec 19 p 98.17 98.18 -0.02 2.54 1.88 Dec 19 p 98.30 98.31 -0.01 2.54 1.38 Jan 20 f 101.17 101.18 +0.01 .43 1.38 Jan 20 f 98.04 98.05 2.53 1.25 Jan 20 p 97.27 97.28 -0.01 2.54 1.38 Jan 20 p 98.02 98.03 -0.01 2.53 2.00 Jan 20 p 99.03 99.04 -0.01 2.54 3.63 Feb 20 p 101.26 101.27 -0.01 2.56 8.50 Feb 20 k 110.06 110.07 -0.02 2.50 1.38 Feb 20 p 97.29 97.30 -0.02 2.56 1.25 Feb 20 p 97.23 97.24 -0.01 2.56 2.25 Feb 20 p 99.15 99.16 -0.01 2.56 1.13 Mar 20 p 97.11 97.12 -0.02 2.58 1.38 Mar 20 p 97.26 97.27 -0.01 2.57 2.25 Mar 20 p 99.13 99.14 -0.01 2.57 1.50 Apr 20 p 97.31 98.00 -0.01 2.59 .13 Apr 20 f 99.02 99.03 .61 1.13 Apr 20 p 97.07 97.08 -0.01 2.59 1.38 Apr 20 p 97.22 97.23 -0.01 2.59 2.38 Apr 20 p 99.19 99.20 -0.02 2.58 1.50 May 20 p 97.27 97.28 -0.02 2.60 3.50 May 20 p 101.23 101.24 -0.02 2.61 8.75 May 20 k 112.03 112.04 -0.03 2.49 1.38 May 20 p 97.17 97.18 -0.02 2.62 1.50 May 20 p 97.25 97.26 -0.02 2.62 1.50 Jun 20 p 97.24 97.25 -0.01 2.62 1.63 Jun 20 p 97.30 97.31 -0.02 2.62 1.88 Jun 20 p 98.14 98.15 -0.02 2.63 1.25 Jul 20 f 101.31 102.00 +0.01 .33 1.50 Jul 20 p 97.20 97.21 -0.01 2.63 1.63 Jul 20 p 97.26 97.27 -0.02 2.64 2.00 Jul 20 p 98.20 98.21 -0.02 2.64 1.50 Aug 20 p 97.16 97.17 -0.02 2.64 2.63 Aug 20 p 99.30 99.31 -0.02 2.64 8.75 Aug 20 k 113.09 113.10 -0.03 2.63 1.38 Aug 20 p 97.04 97.05 -0.02 2.66 2.13 Aug 20 p 98.26 98.27 -0.02 2.66 1.38 Sep 20 p 97.03 97.04 -0.02 2.66 1.38 Sep 20 p 97.01 97.02 -0.02 2.67 2.00 Sep 20 p 98.14 98.15 -0.02 2.68 1.63 Oct 20 p 97.17 97.18 -0.02 2.68 1.38 Oct 20 p 96.28 96.29 -0.02 2.69 1.75 Oct 20 p 97.24 97.25 -0.03 2.70 1.75 Nov 20 p 97.23 97.24 -0.02 2.70 2.63 Nov 20 p 99.26 99.27 -0.02 2.70 1.63 Nov 20 p 97.11 97.12 -0.02 2.71 2.00 Nov 20 p 98.09 98.10 -0.02 2.70 1.88 Dec 20 p 97.30 97.31 -0.03 2.70 1.75 Dec 20 p 97.18 97.19 -0.03 2.72 2.38 Dec 20 p 99.05 99.06 -0.02 2.71 2.00 Jan 21 p 98.05 98.06 -0.03 2.72 1.13 Jan 21 f 101.15 101.16 -0.01 .56 1.38 Jan 21 p 96.16 96.17 -0.02 2.72 2.13 Jan 21 p 98.14 98.15 -0.03 2.73 2.25 Feb 21 p 98.24 98.25 -0.03 2.72 3.63 Feb 21 p 102.12 102.13 -0.03 2.72 7.88 Feb 21 k 113.23 113.24 -0.04 2.67 1.38 Feb 21 p 95.22 95.23 -0.03 2.74 2.00 Feb 21 p 98.01 98.02 -0.03 2.73 2.38 Mar 21 p 99.00 99.01 -0.04 2.73 1.25 Mar 21 p 95.28 95.29 -0.03 2.74 2.25 Mar 21 p 98.21 98.22 -0.03 2.74 .13 Apr 21 f 98.13 98.14 -0.01 .67 2.38 Apr 21 p 98.31 99.00 -0.04 2.74 1.38 Apr 21 p 96.03 96.04 -0.03 2.76 2.25 Apr 21 p 98.18 98.19 -0.03 2.76 2.63 May 21 p 99.20 99.21 -0.04 2.75 3.13 May 21 p 101.01 101.02 -0.04 2.76 8.13 May 21 k 115.14 115.15 -0.04 2.73 2.00 May 21 p 97.24 97.25 -0.04 2.77 1.13 Jun 21 p 95.03 95.04 -0.03 2.78 2.13 Jun 21 p 98.02 98.03 -0.03 2.78 .63 Jul 21 f 100.12 100.13 .50 1.13 Jul 21 p 94.29 94.30 -0.04 2.79 2.25 Jul 21 p 98.11 98.12 -0.04 2.79 2.13 Aug 21 p 97.29 97.30 -0.04 2.80 8.13 Aug 21 k 116.19 116.20 -0.05 2.75 1.13 Aug 21 p 94.24 94.25 -0.04 2.80 2.00 Aug 21 p 97.16 97.17 -0.03 2.80 1.13 Sep 21 p 94.19 94.20 -0.05 2.81 2.13 Sep 21 p 97.25 97.26 -0.05 2.81 1.25 Oct 21 p 94.28 94.29 -0.04 2.82 2.00 Oct 21 p 97.09 97.10 -0.05 2.82 2.00 Nov 21 p 97.09 97.10 -0.05 2.82 8.00 Nov 21 k 117.08 117.09 -0.06 2.79 1.75 Nov 21 p 96.13 96.14 -0.04 2.82 1.88 Nov 21 p 96.27 96.28 -0.05 2.81 2.00 Dec 21 p 97.04 97.05 -0.05 2.84 2.13 Dec 21 p 97.18 97.19 -0.05 2.83 .13 Jan 22 f 98.03 98.04 -0.03 .65 1.50 Jan 22 p 95.09 95.10 -0.05 2.85 1.88 Jan 22 p 96.19 96.20 -0.05 2.84 2.00 Feb 22 p 97.01 97.02 -0.04 2.84 ACERUSPHARMAC 89147 .38 .34 .37 +.01 ARCResources 152594 13.64 13.33 13.58 +.10 AcastaEntrpr 66200 .01 .01 .01 -.01 AdvOil Gas 277291 4.00 3.77 3.95 +.14 AgnicoEagle 77258 57.12 55.99 56.16 -1.23 Aimia Inc 74177 2.15 2.01 2.02 -.13 AirCdaV VV 152377 24.75 23.64 24.65 +1.04 AlamosGoldA 120972 6.63 6.46 6.53 -.17 AlgonquinPwr 125977 12.60 12.38 12.47 -.08 AlimntatnBSV 105199 54.34 53.67 53.85 -.25 AphriaInc J 585014 13.05 12.12 13.01 +.91 AthabascaOil 229631 1.93 1.88 1.89 -.03 AuroraCannabi 718150 8.04 7.75 7.79 -.11 B2GoldCorpo 350421 3.59 3.51 3.52 -.11 BCE Inc 183330 54.33 53.81 54.20 +.20 BarrickGold 259155 17.10 16.78 16.92 -.33 BaytexEnergy 348481 6.07 5.94 5.95 -.01 BirchcliffEng 220448 4.54 4.41 4.51 +.11 BirdConstrn 91235 7.74 7.32 7.50 -.26 Bk NS 216782 80.78 80.24 80.46 -.02 BkMontreal 99881 101.35 100.85 101.09 -.05 BlackberryLtd 191227 15.06 14.70 15.01 +.14 BombardirBSV 644246 4.27 4.16 4.26 +.07 BonavistaEgy 112725 1.65 1.61 1.63 +.02 Bri ChemCorp 86000 .51 .42 .47 -.20 BrookdALV 195074 52.81 51.99 52.45 +.15 CIBC 106339 117.14 116.17 116.54 +.34 CIFinancial 91768 25.35 24.96 25.16 +.17 CalfracWell 103268 7.96 7.67 7.92 +.03 CamecoCorp 80996 14.86 14.56 14.73 -.07 CannTustHoldi 107278 10.39 9.56 9.66 -.34 CanopyGrowth 336069 32.78 31.94 32.51 +.13 CapstoneMngo 67279 1.17 1.10 1.12 -.04 CdnEgySrvTc 165404 5.32 5.13 5.19 -.07 CdnNatRail 174493 104.25 102.00 103.83 +1.88 CdnNatRes 255251 47.56 46.79 46.85 -.17 CenovusEngy 382901 14.03 13.85 13.97 -.01 ChoiceREITUn 105286 11.54 11.37 11.40 -.05 CrescentPnt 252679 10.90 10.62 10.76 -.03 CrewEngy 129392 2.71 2.63 2.63 -.06 DHXMedia 82509 3.60 3.18 3.32 -.05 DetourGoldo 119979 10.60 10.29 10.36 -.23 ECNCapitalCo 224980 3.57 3.52 3.52 -.03 EldoradoGld 140040 1.24 1.20 1.22 ... ElementFin 1128423 6.14 5.35 5.73 +.62 EmeraInc 68818 40.76 40.20 40.66 +.42 EnCanaCorp 363293 17.24 16.93 17.20 +.28 EnbridgeInc 326760 42.77 42.37 42.52 -.05 EnerplusCorp 100011 15.82 15.51 15.68 +.03 FirstQntumo 146175 20.97 20.31 20.96 +.14 Fortis Inc 75765 42.46 41.87 42.06 -.17 FortuneMino 225439 .22 .18 .19 -.03 FrstMajSvro 83321 9.06 8.84 8.99 -.09 GearEnergyLt 68479 1.10 1.09 1.10 ... GibsonEgy 64624 17.05 16.82 16.86 -.13 GoldcorpInc 201775 17.41 17.17 17.36 -.28 H RRealUn 369917 20.51 20.34 20.34 -.25 Horzn500Bear 101633 4.26 4.22 4.23 +.05 HrznCrdOilBl 211783 11.56 11.26 11.49 +.03 HrznCrdOilBr 150205 4.89 4.76 4.78 -.02 HrznNtGsBul 76030 3.88 3.80 3.82 ... HudBayMnrls 155840 9.38 9.21 9.30 -.24 HuskyEngy 137033 19.53 18.96 18.99 -.16 HydroOneLimi 137204 19.78 19.33 19.34 +.06 ISharesS P60 398562 24.16 24.04 24.12 +.05 IShrsCapEngy 81670 13.14 13.03 13.08 -.01 IamgoldCorp 111397 7.78 7.62 7.69 -.16 ImperialOil 149830 42.52 41.90 42.07 -.20 IronBridgeRe 144609 .51 .47 .49 -.01IvanhoeAo 96462 3.35 3.18 3.25 -.11 JustEngyGrp 79326 5.21 5.09 5.11 -.09 KatangaMng 100954 1.10 1.00 1.10 +.12 KeltExplo 122821 8.55 8.38 8.47 -.02 KeyeraCorp 82459 36.23 34.67 35.01 -1.24 KinrossGold 311932 4.74 4.64 4.66 -.12 Kirklandlake 80059 24.85 23.33 24.37 -.12 KlondexMineo 68520 3.20 3.14 3.16 +.03 Loblaw Co 65472 66.80 65.44 66.18 ... LundinMng 166607 8.60 8.39 8.40 -.31 LydianOrdo 117537 .38 .36 .36 -.01 MEGEnergy 377234 9.15 8.80 9.01 +.02 MagnaInt l 102181 84.52 83.21 83.92 +.18 ManulifeFin 361419 25.07 24.76 24.86 +.06 MedReleafCorp 126001 25.84 25.01 25.13 -.13 NatBkCan 148149 63.64 62.84 63.21 -.30 NemaskaLithiu 166006 1.29 1.21 1.21 -.07 NeovascInc 1219813 .05 .04 .04 -.01 NevsunReso 85395 4.47 4.33 4.43 -.04 New Gold 127912 3.04 2.93 3.01 -.04 NutrienLtd 116812 66.57 64.72 66.50 +1.80 NuvistaEngy 103089 9.45 9.18 9.38 +.17 OceanaGoldCrp 98717 3.32 3.22 3.29 ... OncolyticBio 69352 .93 .86 .91 +.04 OsiskoMining 307948 .02 .01 .01 -.01 OsiskoMining 497327 2.44 2.01 2.02 -.68 ParamountA 67450 15.09 14.56 14.81 -.30 ParexReso 75725 23.55 23.11 23.40 +.11 PembinaPipe 97104 44.99 44.27 44.55 -.12 PeytoExpl 97027 11.12 10.68 10.96 +.07 PlatinumGrpM 72200 .02 .01 .01 ... PlatinumGrpo 77407 .19 .17 .17 -.01 PowerCorpSV 123727 29.88 29.72 29.72 -.04 PrecisionDrl 249553 5.02 4.82 5.02 +.22 PretiumReso 71103 9.22 8.95 9.00 -.13 Prometico 67790 .76 .72 .75 +.02 PwrFinCorp 86715 32.34 32.11 32.20 +.09 QuebecorBSV 90404 25.34 24.64 25.21 +.49 RagingRiver 251671 8.10 7.73 7.77 -.18 RogersCommB 116008 61.98 61.35 61.80 +.07 RoyalBank 183406 101.43 100.72 101.04 +.05 RoyalNickelo 138165 .20 .19 .19 -.01 SemafoInc o 169848 3.65 3.55 3.55 -.17 ShawCommBNV 268782 26.46 26.14 26.35 +.18 SpartanEngyCo 133067 6.51 6.36 6.45 +.01 SunLifeFin 178801 55.49 55.00 55.22 +.15 SuncorEngy 300536 52.89 52.18 52.51 -.19 SurgeEnergyo 120193 2.60 2.55 2.56 ... T D Bank 335316 75.60 75.01 75.39 +.31 TORCOil Gas 209603 8.09 7.82 7.95 +.10 TahoeReso 92941 6.35 6.15 6.32 +.04 TamarackVall 81998 4.09 4.00 4.09 +.09 TeckResLimit 215988 36.29 35.71 36.16 -.18 Telus Corp 189164 45.77 45.28 45.62 ... TheStarsGrou 141771 47.35 45.50 46.14 -.54 ThomsonReuter 195392 49.52 48.95 49.38 +.23 TidewaterMdSt 67938 1.38 1.32 1.36 -.02 TourmalineOil 91786 24.70 23.91 24.36 +.42 TransCdaCorp 204262 56.19 55.39 55.61 -.47 TricanWell 130506 3.46 3.37 3.38 -.03 UrtheCasto 68897 .31 .29 .30 ... ValeantPharma 203302 28.45 27.34 27.65 +1.02 WesternEgySv 127415 1.16 1.13 1.16 +.03 WesternForst 70736 2.88 2.79 2.79 -.07 WhitecapReso 184533 9.32 9.15 9.20 -.05 YamanaGld 319744 3.68 3.61 3.61 -.14 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Feb 22 p 96.02 96.03 -0.06 2.84 1.88 Feb 22 p 96.17 96.18 -0.05 2.85 1.75 Mar 22 p 95.30 95.31 -0.06 2.86 1.88 Mar 22 p 96.13 96.14 -0.06 2.86 .13 Apr 22 f 97.22 97.23 -0.03 .72 1.75 Apr 22 3p 95.27 95.28 -0.06 2.87 1.88 Apr 22 p 96.10 96.11 -0.06 2.87 1.75 May 22 p 95.25 95.26 -0.06 2.87 1.88 May 22 p 96.07 96.08 -0.06 2.87 1.88 May 22 p 95.24 95.25 -0.06 2.87 1.75 Jun 22 p 95.21 95.22 -0.06 2.87 2.13 Jun 22 p 97.03 97.04 -0.06 2.87 .13 Jul 22 f 98.02 98.03 -0.04 .59 1.88 Jul 22 p 96.01 96.02 -0.08 2.88 2.00 Jul 22 p 96.17 96.18 -0.07 2.88 1.63 Aug 22 p 94.31 95.00 -0.08 2.88 7.25 Aug 22 k 117.19 117.20 -0.08 2.83 1.63 Aug 22 p 94.30 94.31 -0.08 2.88 1.88 Aug 22 p 95.30 95.31 -0.08 2.89 1.75 Sep 22 p 95.10 95.11 -0.08 2.89 1.88 Sep 22 p 95.27 95.28 -0.08 2.89 1.75 Oct 22 p 95.24 95.25 -0.09 2.89 2.00 Oct 22 p 96.09 96.10 -0.08 2.89 1.63 Nov 22 p 94.21 94.22 -0.08 2.90 7.63 Nov 22 k 120.00 120.01 -0.09 2.85 2.00 Nov 22 p 96.07 96.08 -0.09 2.89 2.13 Dec 22 p 96.20 96.21 -0.09 2.90 .13 Jan 23 f 97.12 97.13 -0.04 .70 1.75 Jan 23 p 94.30 94.31 -0.08 2.91 2.38 Jan 23 p 97.21 97.22 -0.09 2.91 2.00 Feb 23 p 95.31 96.00 -0.09 2.91 7.13 Feb 23 k 118.22 118.23 -0.09 2.88 1.50 Feb 23 p 93.23 93.24 -0.09 2.91 2.63 Feb 23 p 98.24 98.25 -0.09 2.90 1.50 Mar 23 p 93.19 93.20 -0.09 2.92 2.50 Mar 23 p 98.04 98.05 -0.09 2.91 .63 Apr 23 f 99.12 99.13 -0.05 .75 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.14 -1.3 -.4 +3.7/B IntrmDvrsMnA m MS 14.10 ... -.9 +1.0/B IntrmDvrsMnC m MS 14.09 ... -1.2 +.3/E LgCpGrA m LG 50.46 +3.4 +5.6 +13.6/A LgCpGrAdv LG 54.86 +3.5 +5.7 +13.9/A LgCpGrC m LG 38.10 +3.4 +5.3 +12.8/B LgCpGrI LG 54.57 +3.5 +5.7 +13.9/A LgCpGrK b LG 51.34 +3.4 +5.6 +13.5/A LtdDurHiIncAdv HY 10.21 -.2 +.3 +3.5/C MuniBdInfStr1 b MS 10.15 +.1 +.2 +2.2/A MuniBdInfStr2 MS 10.16 +.1 +.2 +2.3/A MuniBdInfStrA m MS 10.19 +.1 +.1 +2.0/A MuniBdInfStrAdv MS 10.20 +.1 +.3 +2.3/A MuniIncCAA m MF 11.00 ... -.9 +2.5/B MuniIncCAAdv MF 11.00 ... -.8 +2.7/A MuniIncIIArznA m SI 10.92 ... -.9 +2.9/A MuniIncIIMAA m MT 11.03 -.1 -1.2 +2.1/B MuniIncIIMINA m SM 10.06 -.2 -1.2 +2.1/B MuniIncIINJA m MJ 9.58 ... -1.2 +3.1/B MuniIncIIOhioA m MO 9.79 ... -1.1 +2.6/A MuniIncIIPEA m MP 10.30 ... -1.0 +2.7/B MuniIncIIVIA m SI 10.93 -.1 -1.0 +2.5/A MuniIncNYA m MN 9.77 ... -1.2 +2.5/A MuniIncNYAdv MN 9.77 ... -1.1 +2.7/A MuniIncNYC m MN 9.76 -.1 -1.5 +1.7/C MuniIncNtnA m MI 10.09 ... -1.2 +2.7/A MuniIncNtnAdv MI 10.09 ... -1.1 +3.0/A MuniIncNtnC m MI 10.08 ... -1.4 +2.0/C ReltvValA m LV 5.85 +.7 +.3 +9.5/A ReltvValAdv LV 5.90 +.7 +.3 +9.8/A ReltvValC m LV 5.83 +.5 ... +8.7/B SelUSEqAdv LB 17.12 +1.9 +2.1 +10.7/A SelUSLSA m LO 12.81 +1.9 +1.6 +5.5/B SelUSLSAdv LO 13.01 +2.0 +1.7 +5.7/B SelUSLSC m LO 12.27 +1.8 +1.3 +4.7/B ShortDurPlus CS 11.54 ... -.3 +.3/D SmCpGrA m SG 57.49 +3.9 +11.5 +13.9/A SmCpGrI SG 62.25 +3.9 +11.6 +14.2/A SstnlGlbThtcA m WS 119.30 +1.7 +1.6 +10.1/A SstnlGlbThtcAdv WS 126.30 +1.8 +1.7 +10.4/A SustIntlThtcA m FG 19.60 +.8 +.5 +4.0/E TxMgAlMktIncA m CA 12.48 +.7 -2.1 +2.5/E TxMgWtAprStrAdv WS 16.48 +1.5 +1.9 +7.0/C TxMgdIntl FB 18.61 -.3 +.9 +4.9/B AAMInsgtSelIncI d TW 9.81 -1.4 -3.1 +2.7/BABAllMktRlRet1 b IH 9.07 +2.8 +2.5 +1.0/E AllMktTRA m MA 14.70 +.3 -.9 +3.0/E AllMktTRAdv MA 14.80 +.3 -.8 +3.3/E AllMktTRC m MA 14.59 +.2 -1.2 +2.2/E BdInStrat1 b IP 10.56 -.6 -.8 +1.8/A BdInStrat2 IP 10.55 -.7 -.8 +1.9/A CncntrGrAdv LG 36.28 +4.1 +6.5 +10.3/D CnsrvWlthStratA m CA 12.15 +.7 +.1 +2.8 CorOppsA m LG 20.60 +1.8 +1.7 +10.9/C DiscvGrA m MG 12.17 +4.7 +12.1 +12.7/A DiscvGrAdv MG 13.00 +4.8 +12.3 +12.9/A DiscvValA m SV 23.24 +2.9 +2.0 +8.8/B DiscvValAdv SV 23.80 +2.9 +2.1 +9.1/B DiscvValC m SV 20.46 +2.8 +1.7 +8.0/C DiscvValI SV 23.08 +2.9 +2.1 +9.1/B DiscvValR b SV 22.56 +2.9 +1.9 +8.4/C DiscvValZ SV 23.06 +2.9 +2.1 +9.2/B DiversMunicipal MS 14.09 ... -.8 +1.3/A EmMkts EM 32.71 -1.7 +.5 +5.1/C EqIncA m LV 28.70 +.3 -.6 +6.8/D EqIncAdv LV 28.99 +.4 -.5 +7.1/C EqIncC m LV 28.30 +.3 -.8 +6.0/D GlbBdA m IB 8.23 -.7 -1.2 +2.3/B GlbBdAdv IB 8.22 -.8 -1.1 +2.6/A GlbBdC m IB 8.26 -.8 -1.5 +1.6/C GlbBdI IB 8.22 -.7 -1.1 +2.6/A GlbBdR b IB 8.23 -.8 -1.3 +1.9/B GlbRkAllcA m TV 16.35 +.7 -.4 +3.0/D GlbRlEstInvmA m GR 14.26 +2.1 -1.7 +2.9/B GlbRlEstInvmIII GR 10.86 +2.2 -1.4 +3.6/B GrA m LG 78.82 +3.3 +7.4 +14.2/A HiIncA m HY 8.48 -1.2 -1.5 +4.6/A HiIncAdv HY 8.49 -1.2 -1.4 +4.8/A HiIncC m HY 8.58 -1.3 -1.9 +3.7/C HiIncI HY 8.50 -1.1 -1.4 +4.9/A HiIncK b HY 8.48 -1.2 -1.6 +4.5/A HiIncR b HY 8.48 -1.2 -1.7 +4.2/B HiIncZ HY 8.49 -1.2 -1.4 +4.9/A IntermBdA m CI 10.79 -.8 -1.9 +1.6/B IntermBdAdv CI 10.79 -.8 -1.9 +1.8/A IntermCAMuniA m SS 14.02 +.1 -.6 +1.2/A IntermNYMuniA m SS 13.72 ... -.9 +1.3/A Intl FB 18.61 -.3 +.9 +5.0/B IntlValA m FV 14.80 -1.3 -.4 +3.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, May 16, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 70

ValA m LV 15.75 +.9 -2.4 +3.7/E ValAdv LV 15.77 +1.0 -2.4 +4.0/E WlthApprStrA m WS 16.62 +1.5 +1.7 +6.3/C WlthApprStrAdv WS 16.58 +1.5 +1.8 +6.5/CAC AlternativesEqMktNetrlInv NE 11.43 +.6 +1.9 +.7/D MktNetrlValInv NE 10.13 -1.1 -3.2 +.9/CAIGActvAllcA f MA 17.67 +.7 +.1 +5.2/C FlexCrdtA m HY 3.40 +.1 +1.0 +3.7/C FocedDivStrB m LV 17.19 -1.3 -7.1 +5.9/D FocedDivStrC m LV 17.18 -1.3 -7.1 +5.9/D IntlDivStrA m FV 9.21 -3.3 -3.7 -2.0/E MltAstAllcA f MA 18.36 +.7 +.1 +5.3/C SrFltngRtA m BL 8.12 +.3 +1.7 +3.6/B SrFltngRtC m BL 8.11 +.2 +1.4 +3.3/C StrBdA m MU 3.33 -1.5 -2.8 +1.9/D StrValA m LV 30.84 -.2 -2.2 +5.9/D USGvtSecA m GI 8.85 -.7 -1.8 -1.1/EALPSRdRcksLtdPrEI d SW 7.34 ... +1.0 +8.0/C RdRcksLtdPrEInv m SW 7.22 ... +1.0 +7.7/DAMGCHEqPtnrsBalN b MA 17.37 +1.7 +2.2 +6.6/A FQGlbRkBalZ TV 15.64 +.8 -2.3 +4.6/B FQTxMgdUSEqI LB 31.51 +3.3 +4.3 +8.6/C GWKCorBdI CI 9.74 -1.4 -3.3 +.6/D GWKMnBdI MI 11.39 -.1 -1.7 +2.0/C GWKMnEnhYiI HM 9.77 -.1 -1.4 +4.3/C GWKSmCpCorI SG 29.03 +1.8 +2.1 +11.5/B MgrsAmIntrGvS GI 10.29 -1.0 -2.5 +.2/B MgrsAmShrtDrGvS UB 9.45 +.3 +.3 +.5/E MgrsBrAdvsMCGrN MG 11.69 -.8 -.9 +4.1/E MgrsBrBlueS LG 49.77 +.7 +4.0 +10.7/D MgrsBrwineS MG 48.78 +2.1 +4.6 +9.0/C MgrsCaEmergCoI SG 62.34 +4.2 +6.7 +18.1/A MgrsCaMidCpN b MG 30.85 +1.3 +2.0 +8.5/C MgrsCeRlEsttS SR 9.74 +2.3 -6.1 +3.1/B MgrsDblCrPlsBdI CI 10.38 -.6 -1.6 +2.0 MgrsDblCrPlsBdN b CI 10.38 -.7 -1.7 +1.7 MgrsEmergOppsS SG 49.27 +3.8 +7.3 +11.7/B MgrsFrpntMdCpI MV 41.99 -.4 -4.1 +4.5/E MgrsFrpntMdCpN b MV 40.90 -.4 -4.2 +4.2/E MgrsLmsSylsBdS CI 26.14 -1.3 -2.1 +2.3/A MgrsMntCldGrI LG 20.33 +1.7 +3.1 +8.1/E MgrsMntCldGrN b LG 20.24 +1.7 +3.1 +7.8/E MgrsSkylnSpcEqS d SB 44.27 +1.0 +.7 +6.0/E MgrsSpecialEqS SG 130.95 +3.5 +9.6 +11.8/B RRDivAllCpVlI LV 12.33 +2.3 -1.3 +6.6/D RRDivAllCpVlN b LV 12.34 +2.3 -1.3 +6.4/D RRSmCpValI SB 13.37 +.1 +1.2 +10.8/A SthrnSnSmCpN m SB 24.81 +1.3 -4.8 +1.2/E SystMidCpValI MV 15.83 +3.5 +1.1 +8.3/B TmsSqMidCpGrI MG 19.85 +2.8 +5.2 +8.9/C TmsSqMidCpGrS MG 19.34 +2.8 +5.1 +8.6/C TmsSqSmCpGrI SG 18.69 +2.6 +7.8 +10.3/C TmsSqSmCpGrS SG 18.22 +2.6 +7.8 +10.1/C TrilogyEMktsEqZ d EM 10.11 -.8 -1.7 +7.7/A YackFocI d LB 20.71 -1.5 -1.8 +8.3/D YackFocN d LB 20.74 -1.5 -1.8 +8.1/D YacktmanI d LV 22.58 -.7 -1.2 +7.6/CAQRDiversArbtrgI NE 9.22 -.2 +1.1 +2.9 DiversArbtrgN b NE 9.22 -.2 +1.1 +2.7 IntlEqI FB 11.28 +1.0 +2.9 +6.9 IntlMomStyleI FG 16.49 +2.5 +5.0 +5.4 LgCpMomStyleI LG 23.14 +4.5 +7.3 +11.2 LgCpMomStyleN b LG 23.13 +4.5 +7.2 +10.9 MgdFtsStratI FF 8.92 -1.3 -3.4 -4.7 MgdFtsStratN b FF 8.78 -1.5 -3.5 -5.0 MltStratAltI AM 8.62 -3.1 -4.8 +2.1 MltStratAltN b AM 8.57 -3.1 -4.8 +1.8 RkBalCmdtsStrI BB 7.09 +.6 +2.8 +2.9 RkParityI TV 9.79 +.1 -.3 +3.8 RkParityIIMVI TV 9.28 +1.3 +.2 +2.6 SmCpMomStyleI SG 24.94 +3.4 +6.3 +9.7ATDiscpEqInstl LB 19.92 +3.3 +3.9 +10.3/BAberdeenGlbHiIncA b HY 9.02 -.4 -.2 +2.0 GlbHiIncI HY 8.44 -.4 -.2 +2.2 IntlSmCpA m FR 31.58 -1.1 +1.2 +8.1 SelIntlEqA b FB 26.73 -.7 -1.5 +3.1 TotalRetBdA b CI 12.78 -.6 -2.3 +1.5 TotalRetBdI CI 12.59 -.6 -2.1 +1.8Absolute StrategiesInstl AM 8.32 -1.0 +.6 -1.8/EAcadianEmMktsInv d EM 21.97 -2.1 -1.9 +5.5/CAccessCptCmntyInvmIns GI 8.64 -1.1 -2.7 +.2/BAdvisorOneCLSGlbDiversEqN WS 18.87 +.5 +1.5 +6.4/CAdvisory ResearchMLPEngyIncA m LP 8.52 +7.0 -1.6 -8.5/C MLPEngyIncC m LP 8.53 +7.0 -1.9 -9.2/D MLPEngyIncI d LP 8.37 +7.0 -1.6 -8.3/B MLPEngyInfrasI d LP 8.15 +7.0 -1.8 -9.4/DAegisVal SV 20.56 +.3 +4.6 +15.6/AAkreFocInstl d LG 35.35 +3.6 +7.0 +13.8/A FocRetail m LG 34.64 +3.6 +6.9 +13.5/AAl FrankInv m LV 24.86 +1.2 +.3 +7.4/CAlgerCptlApprecA m LG 26.66 +4.6 +8.1 +12.0/C CptlApprecC m LG 21.12 +4.5 +7.8 +11.2/C CptlApprecI2 LG 89.51 +4.6 +8.3 +12.1/B CptlApprecInsI LG 35.09 +4.5 +8.2 +12.1/B GrIncA m LB 40.30 +1.4 -.4 +8.9/C IntlGrA m FG 17.23 +1.9 +1.1 +2.4/E LgCpGrI2 LG 68.91 +6.6 +11.9 +10.4/D MidCpGrA m MG 14.56 +4.6 +6.4 +8.3/D MidCpGrI2 MG 26.59 +4.6 +6.4 +8.4/D MidCpGrInstlI MG 31.17 +4.6 +6.3 +8.4/C SmCpGrA m SG 9.40 +5.9 +11.5 +11.5/B SmCpGrI2 SG 26.91 +5.9 +11.4 +11.9/B SmCpGrInstlI SG 22.42 +5.6 +10.7 +11.8/B SpectraA m LG 22.33 +4.8 +8.6 +12.2/BAllianzGIFocedGrA m LG 56.50 +4.2 +6.9 +13.3/B FocedGrC m LG 39.22 +4.1 +6.6 +12.5/B GlbSmCpA m SW 52.34 +2.6 +4.5 +7.6/D HlthSciA m SH 32.64 +2.1 +2.8 +2.5/C NFJDivValA m LV 15.23 +1.7 +1.1 +7.1/C NFJDivValC m LV 15.38 +1.7 +.8 +6.3/D NFJDivValInstl LV 15.35 +1.8 +1.3 +7.4/C NFJIntlValA m FV 19.80 +.4 +.4 -2.9/E NFJLgCapValA m LV 26.94 +1.9 +.6 +8.9/A NFJMidCapValA m MV 30.48 +.1 -2.7 +10.2/A NFJMidCapValC m MV 25.00 +.1 -2.9 +9.4/A NFJMidCapValIns MV 32.59 +.2 -2.5 +10.6/A NFJSmCpValA m SV 21.39 +1.4 -1.3 +5.7/E NFJSmCpValAdmin b SV 21.33 +1.4 -1.3 +5.9/E NFJSmCpValC m SV 19.03 +1.3 -1.6 +4.9/E NFJSmCpValInstl SV 23.97 +1.4 -1.2 +6.1/D TechA m ST 70.72 +4.8 +15.5 +20.7/B TechC m ST 54.69 +4.7 +15.2 +19.9/B TechInstl ST 79.37 +4.8 +15.6 +21.2/BAlpineDynDivInstl WS 4.18 +2.7 +2.4 +7.4 IntlRlEsttEqIns GR 23.86 +.7 +.5 +4.3 RltyIncGrIns SR 21.02 +3.8 -5.2 +4.3 UltShrtMnIncIns MS 10.04 +.1 +.6 +.8AmanaMutGrInv b LG 35.78 +1.0 +2.3 +10.9/C MutIncInv b LB 49.36 +.1 -3.6 +6.7/EAmerican BeaconBrdGwyLgCpVlIns LV 28.70 +1.7 +.5 +9.0/A BrdgwyLgCpGrIns LG 32.13 +2.2 +7.5 +12.1/C IntlEqInstl FV 21.01 +.7 +.6 +3.3/C IntlEqInv FV 20.82 +.6 +.5 +2.9/C LgCpValAdv b LV 26.85 +2.1 +.4 +6.7/D LgCpValInstl LV 29.32 +2.2 +.6 +7.2/C LgCpValInv LV 27.22 +2.1 +.5 +6.8/D MidCpValInv MV 16.98 +.7 -3.4 +6.7/C SmCpValAdv b SV 26.61 +2.9 +2.0 +8.6/C SmCpValInstl SV 28.02 +2.9 +2.2 +9.1/B SmCpValInv SV 26.97 +2.9 +2.1 +8.8/CAmerican CenturyAdpteEqInv LB 12.02 +3.2 +2.2 +9.2/C AdpteSmCpInv MB 21.00 +.2 +1.0 +7.2/C AllCpGrInv LG 34.77 +3.5 +5.3 +10.7/D BalI MA 19.04 +1.2 +1.4 +5.9/B BalInv MA 19.02 +1.2 +1.3 +5.7/B CAHYMuniI MC 10.47 +.1 -.5 +4.4/A CAHYMuniInv MC 10.47 +.1 -.7 +4.2/A CAInTFBdBdI MF 11.66 +.1 -1.0 +2.2/C CAInTFBdBdInv MF 11.66 +.1 -1.1 +2.0/C CorEqPlusInv LB 15.76 +2.3 +2.6 +8.2/D CorPlusInv CI 10.42 -1.3 -2.5 +1.4/B CptlValInv LV 8.73 +2.2 -.3 +6.3/D DiscpGrInv LG 23.82 +2.8 +4.4 +10.7/D DiversBdA m CI 10.37 -1.3 -3.0 +.5/D DiversBdI CI 10.37 -1.3 -2.8 +1.0/C DiversBdInv CI 10.37 -1.3 -2.8 +.8/D EmMktsA m EM 11.67 -2.2 -1.3 +8.0/A EmMktsI EM 12.41 -2.1 -1.1 +8.5/A EmMktsInv EM 12.10 -2.1 -1.2 +8.3/A EqGrA m LB 33.64 +2.7 +4.1 +8.9/C EqGrI LB 33.73 +2.8 +4.2 +9.4/C EqGrInv LB 33.70 +2.8 +4.2 +9.2/C EqIncA m LV 8.77 +1.5 -1.3 +9.7/A EqIncC m LV 8.76 +1.5 -1.6 +8.9/B EqIncI LV 8.79 +1.6 -1.1 +10.2/A EqIncInv LV 8.78 +1.6 -1.1 +10.0/A EqIncR b LV 8.74 +1.5 -1.4 +9.4/A EqIncR6 LV 8.80 +1.6 -1.1 +10.3/A GlbGoldInv SP 8.62 -1.8 -1.5 +5.0/A GlbGrInv WS 12.86 +3.0 +5.6 +8.4/B GlbRlEsttInv GR 11.77 +1.4 -.9 +2.4/C GovtBdA m GI 10.60 -.9 -2.3 -.1/C GovtBdInv GI 10.60 -.9 -2.2 +.2/B GovtBdR5 GI 10.60 -.8 -2.2 +.4/A GrA m LG 33.70 +2.7 +5.8 +12.4/B GrI LG 35.39 +2.7 +6.0 +12.9/B GrInv LG 34.78 +2.7 +6.0 +12.7/B GrR b LG 32.94 +2.6 +5.7 +12.1/B GrR6 LG 35.37 +2.7 +6.1 +13.1/B HYInv HY 5.58 -.5 -.5 +3.3/D HYMuniI HM 9.60 +.2 +.3 +4.9/B HYMuniInv HM 9.60 +.2 +.3 +4.7/B HeritageA m MG 21.68 +1.8 +4.2 +7.0/E HeritageC m MG 17.45 +1.8 +3.9 +6.2/E HeritageI MG 24.92 +1.9 +4.4 +7.5/D HeritageInv MG 23.45 +1.9 +4.3 +7.2/E IncandGrA m LV 39.98 +2.1 +2.2 +8.8/B IncandGrI LV 40.12 +2.2 +2.4 +9.3/A IncandGrInv LV 40.06 +2.2 +2.3 +9.1/A InAdjBdA m IP 11.42 -1.0 -1.7 +.7/C InAdjBdInv IP 11.45 -1.1 -1.7 +1.0/B InAdjBdR5 IP 11.45 -1.0 -1.5 +1.2/A IntTrmTxFrBdI MI 11.13 ... -.9 +2.2/B IntTrmTxFrBdInv MI 11.13 ... -.9 +2.0/C IntlBdInv IB 13.03 -4.5 -1.1 +1.4/C IntlDiscvInv FR 17.54 +.7 +3.1 +8.3/C IntlGrA m FG 13.91 +1.1 +4.4 +5.2/C IntlGrI FG 13.70 +1.1 +4.5 +5.6/C IntlGrInv FG 13.79 +1.0 +4.4 +5.4/C IntlOppsInv FR 11.60 -.7 +4.1 +11.7/A InvGinnieMaeInv GI 10.12 -.9 -2.1 .../C InvGinnieMaeR5 GI 10.12 -.8 -2.0 +.2/B InvOC2020A m TE 12.56 +.4 +.4 +4.0/D InvOC2020I TE 12.58 +.4 +.6 +4.5/C InvOC2020Inv TE 12.58 +.5 +.5 +4.3/C InvOC2020R b TE 12.55 +.4 +.2 +3.7/D InvOC2025A m TG 14.93 +.5 +.5 +4.4/D InvOC2025I TG 14.95 +.5 +.7 +4.9/D InvOC2025Inv TG 14.94 +.5 +.6 +4.7/D InvOC2025R b TG 14.91 +.4 +.4 +4.1/D InvOC2030A m TH 13.06 +.5 +.7 +4.8/D InvOC2030I TH 13.09 +.6 +.8 +5.3/D InvOC2030Inv TH 13.09 +.6 +.8 +5.0/D InvOC2030R b TH 13.06 +.6 +.6 +4.5/E InvOC2035A m TI 16.38 +.8 +1.0 +5.2/E InvOC2035I TI 16.42 +.9 +1.2 +5.7/D InvOC2035Inv TI 16.39 +.8 +1.1 +5.5/E InvOC2035R b TI 16.37 +.8 +.9 +4.9/E InvOC2040A m TJ 13.87 +1.1 +1.4 +5.7/D InvOC2040I TJ 13.89 +1.1 +1.5 +6.2/D InvOC2040Inv TJ 13.88 +1.0 +1.5 +5.9/D InvOC2040R b TJ 13.85 +1.0 +1.2 +5.4/E InvOC2045A m TK 17.45 +1.2 +1.6 +6.2/E InvOC2045I TK 17.50 +1.2 +1.8 +6.7/D InvOC2045Inv TK 17.47 +1.2 +1.7 +6.4/D InvOC2045R b TK 17.45 +1.2 +1.5 +5.9/E InvOC2050A m TN 14.26 +1.3 +1.8 +6.5/D InvOC2050I TN 14.30 +1.3 +1.9 +7.0/C InvOC2050Inv TN 14.28 +1.3 +1.9 +6.8/D InvOC2050R b TN 14.26 +1.3 +1.7 +6.2/E InvOC2055A m TL 15.29 +1.3 +1.9 +6.7/D InvOC2055Inv TL 15.31 +1.3 +1.9 +7.0/D InvOC:AgrInv AL 17.24 +1.2 +2.0 +6.7/B InvOC:CnsrvInv CA 13.80 +.2 +.5 +4.3/B InvOCInRetA m RI 13.33 +.4 +.3 +3.8/A InvOCInRetI RI 13.33 +.4 +.5 +4.3/A InvOCInRetInv RI 13.33 +.5 +.4 +4.1/A InvOCInRetR b RI 13.31 +.4 +.3 +3.6/A InvOCModInv MA 15.98 +.8 +1.2 +5.6/B InvOCVryAgrInv XM 18.82 +1.7 +2.9 +8.0/B InvOCVryCsrvInv XY 11.96 -.3 -.6 +3.0/B LgCoValInv LV 10.20 +2.8 +.3 +6.1/D MidCpValA m MV 17.36 +1.5 -.7 +9.3/A MidCpValC m MV 17.16 +1.4 -.9 +8.4/B MidCpValI MV 17.41 +1.5 -.5 +9.8/A MidCpValInv MV 17.40 +1.5 -.5 +9.6/A MidCpValR b MV 17.31 +1.5 -.7 +9.0/A MidCpValR6 MV 17.41 +1.5 -.4 +9.9/A NTCoreEqPlusG LB 17.12 +2.4 +3.1 +8.6/C NTDiversBdG CI 10.35 -1.3 -2.7 +1.0/C NTEmMktsG EM 13.23 -2.1 -.8 +9.0/A NTEqGrG LB 14.17 +2.8 +4.4 +9.4/C NTGrG LG 18.40 +2.9 +6.4 +13.1/B NTHeritageG MG 14.63 +2.0 +4.7 +7.7/D NTIntlGrG FG 12.85 +1.5 +5.6 +6.1/B NTLgCoValG LV 11.57 +2.8 +.5 +6.2/D NTMidCpValG MV 13.49 +1.5 -.2 +10.0/A NTSmCoG SB 9.98 +2.7 +3.6 +7.5/D RlEsttA m SR 26.32 +2.1 -6.0 +1.8/D RlEsttI SR 26.43 +2.1 -5.9 +2.2/C RlEsttInv SR 26.35 +2.0 -6.0 +2.0/C SelI LG 74.52 +3.4 +4.7 +12.6/B SelInv LG 73.31 +3.3 +4.6 +12.4/B ShrtDurInv CS 10.12 +.1 +.2 +1.1/B ShrtTrmGovtInv GS 9.41 -.2 -.4 -.1/C ShtDrInfPrBdInv IP 10.15 -.2 +.1 +.8/C ShtDrInfPrBdR5 IP 10.23 -.2 +.2 +1.0/B SmCoInv SB 15.90 +2.6 +3.3 +6.9/D SmCpGrA m SG 18.00 +3.3 +8.2 +10.1/C SmCpGrI SG 19.00 +3.3 +8.3 +10.6/C SmCpGrInv SG 18.59 +3.3 +8.2 +10.4/C SmCpValA m SV 8.70 +1.3 +.7 +9.4/B SmCpValI SV 8.89 +1.4 +.9 +9.9/B SmCpValInv SV 8.80 +1.3 +.8 +9.7/B StrAlAgrsA m AL 8.52 +1.1 +1.7 +6.3/C StrAlAgrsC m AL 8.33 +1.1 +1.6 +5.5/D StrAlAgrsI AL 8.41 +1.1 +1.9 +6.7/B StrAlAgrsInv AL 8.46 +1.1 +1.8 +6.5/B StrAlCnsrvA m CA 5.78 +.7 +.7 +4.0 StrAlCnsrvInv CA 5.79 +.7 +.8 +4.3 StrAlModA m MA 6.93 +.7 +1.2 +5.2/C StrAlModC m MA 6.84 +.6 +.7 +4.3/D StrAlModI MA 6.96 +.7 +1.3 +5.6/B StrAlModInv MA 6.95 +.7 +1.2 +5.4/C SustEqA m LB 28.21 +1.4 +1.8 +9.9/B SustEqInv LB 28.28 +1.4 +1.9 +10.2/B UltraA m LG 45.03 +4.3 +8.2 +13.6/A UltraI LG 48.59 +4.3 +8.4 +14.1/A UltraInv LG 47.01 +4.3 +8.3 +13.9/A UtlsInv SU 16.30 -.5 -4.4 +5.1/C ValA m LV 8.96 +2.4 +.6 +7.0/C ValI LV 8.99 +2.5 +.8 +7.5/C ValInv LV 8.97 +2.5 +.8 +7.3/C ValR b LV 8.96 +2.4 +.6 +6.7/D ZeroCoup2020Inv GI 102.59 -.3 -1.0 +.4/A ZeroCoup2025Inv GL 95.07 -2.1 -4.2 +.3/EAmerican Funds2010TgtDtRtrA m TA 10.83 -.1 -.7 +4.0/B 2015TgtDtRtrA m TD 11.53 ... -.5 +4.4/C 2020TgtDtRtrA m TE 12.56 +.2 ... +4.9/B 2025TgtDtRtrA m TG 13.53 +.4 +.7 +5.9/A 2030TgtDtRtrA m TH 14.61 +.8 +1.3 +6.9/A 2035TgtDtRtrA m TI 15.16 +1.2 +2.2 +8.0/A 2040TgtDtRtrA m TJ 15.56 +1.3 +2.4 +8.3/A 2045TgtDtRtrA m TK 15.82 +1.3 +2.5 +8.6/A 2050TgtDtRtrA m TN 15.51 +1.4 +2.7 +8.7/A AMCpA m LG 33.58 +2.4 +6.6 +10.5/D AmrcnBalA m MA 27.07 +.6 +.1 +7.5/A AmrcnHiIncA m HY 10.15 -.6 ... +3.5/C AmrcnMutA m LV 40.67 +1.9 +.1 +8.4/B BdfAmrcA m CI 12.43 -1.2 -2.8 +.8/D CptWldGrIncA m WS 52.45 +1.4 +3.0 +7.7/B CptlIncBldrA m IH 61.13 ... -1.9 +3.6/C CptlWldBdA m IB 19.60 -3.3 -1.4 +1.1/D EuroPacGrA m FG 57.55 +.8 +2.4 +6.3/B FdmtlInvsA m LB 63.32 +1.4 +2.0 +11.6/A GlbBalA m IH 32.66 -.2 +1.0 +4.4/B GrfAmrcA m LG 52.95 +3.0 +6.9 +13.0/B HiIncMuniBdA m HM 15.69 +.1 -.4 +4.4/C IncAmrcA m AL 22.97 +.1 -1.0 +5.7/D IntlGrIncA m FB 35.21 -.5 +1.1 +3.6/D IntrmBdfAmrA m CS 13.06 -.5 -1.4 +.1/E InvCAmrcA m LB 40.84 +2.1 +1.5 +9.5/B LtdTrmTEBdA m MS 15.46 ... -.5 +1.1/B MortgA m GI 9.74 -1.0 -2.3 +.5/A NewWldA m EM 67.80 +.1 +1.3 +7.2/B NwPrspctvA m WS 45.20 +1.5 +4.7 +9.8/A STBdAmrcA m CS 9.78 -.3 -.6 +.3/D ShrtTrmTEBdA m MS 10.00 ... -.2 +.6/D SmCpWldA m SW 57.90 +1.7 +3.8 +8.6/B TheNewEcoA m LG 48.63 +2.7 +9.0 +12.7/B TxExBdA m MI 12.77 -.1 -1.0 +2.6/A TxExmptFdofCAA m MC 17.39 ... -1.0 +2.6/C TxExofNewYorkA m MY 10.58 -.1 -1.3 +2.2/C USGovtSecA m GI 13.22 -1.0 -2.6 .../C WAMtInvsA m LV 46.19 +2.0 +1.6 +10.5/AAmerican IndependancKansasTxExBdIns SI 10.66 -.1 -.8 +1.6/B USInProtInstl IP 10.47 -1.0 -1.6 +.9/CAncoraThlnSmlMdI d SB 16.15 +1.8 +3.9 +8.8/CAngel OakMltStratIncAs m MU 11.25 +.5 +1.5 +3.3/B MltStratIncIns MU 11.23 +.5 +1.6 +3.6/AAquilaCHTFKTA m SI 10.45 ... -1.0 +1.6/B HawaiianTxFrA m SI 11.10 -.1 -.9 +1.1/D NATFIncA m SI 10.52 -.2 -1.2 +2.2/A TxFrForUtahA m SI 10.15 -.1 -1.2 +1.9/A TxFrofArizonaA m SI 10.43 -.1 -1.2 +1.8/B TxFrofColoradoA m SI 10.27 -.1 -1.2 +1.3/D TxFrofOregonA m SI 10.77 -.1 -1.2 +1.2/D ArbitrageInstl NE 12.96 -1.4 -.9 +1.4/C R b NE 12.58 -1.4 -1.0 +1.2/CArielApprecInv b MV 48.56 +1.3 +1.4 +5.0/D Inv b MV 71.35 +1.1 +2.0 +7.2/CAristotleSaulGlbOppsI d IH 13.40 +1.4 +.8 +6.8/AArtisanEmMktsInv EM 16.67 -1.7 -.7 +9.0/A GlbOppsInstl WS 27.66 +2.7 +6.5 +12.5/A GlbOppsInv WS 27.36 +2.6 +6.4 +12.2/A GlbValueInv WS 18.17 +1.3 ... +7.5/B IntlInstl FG 34.52 +1.5 +3.1 +3.0/E IntlInv FG 34.32 +1.5 +3.0 +2.8/E IntlSmCpInv FR 23.68 -.4 +2.6 +4.0/E IntlValueInstl FB 37.91 -.2 -2.1 +5.5/A IntlValueInv FB 37.76 -.2 -2.2 +5.3/A MidCpInstl MG 44.93 +3.6 +8.3 +8.1/D MidCpInv MG 41.23 +3.6 +8.2 +7.9/D MidCpValueInv MV 22.91 +2.2 +.8 +6.4/C SmCpInvs SG 35.11 +5.2 +14.9 +12.9/A ValInstl LV 14.46 +3.4 -.4 +8.8/B ValInv LV 14.49 +3.4 -.5 +8.5/BAshmoreEmMktsLcCyBdIns XP 7.52 -6.2 -1.9 +2.5 EmMktsTtlRetIns EB 7.87 -4.2 -3.4 +5.0AuxierFocInv d LV 22.04 +.4 -1.3 +6.2/DAve MariaMariaWldEq WS 15.27 +2.8 +1.3 +5.4/D Value MB 21.68 +1.4 +3.8 +4.8/DBBHCorelN d LB 20.22 +.8 -3.1 +6.5/E LtdDurN UB 10.17 +.2 +.6 +1.7/ABMODivIncI LV 14.51 +2.7 +1.9 +10.5/A IntermTxFrI MI 11.10 ... -.8 +2.3/B IntermTxFrY MI 11.11 ... -.8 +2.1/B LgCpGrI LG 18.97 +3.0 +4.9 +13.5/A LgCpGrY LG 18.79 +3.0 +4.7 +13.2/B LgCpValI LV 15.87 +.9 -1.7 +7.5/C LowVolEqI LV 14.64 +.5 -.5 +6.9/C MidCpGrI MG 17.01 +2.0 +5.6 +6.7/E MidCpValI MV 12.11 +.9 -2.7 +5.8/D ShrtTrmIncAdvI CS 9.27 ... -.2 +1.2/B ShrtTxFrI MS 10.12 +.1 +.1 +1.1/B SmCpGrI SG 19.72 +2.7 +5.8 +5.1/E StratIncY MU 9.10 -1.6 -2.2 +2.1/C TCHCorPlusBdI CI 11.32 -1.2 -2.6 +1.8/A TCHCorPlusBdY CI 11.32 -1.2 -2.7 +1.6/B TCHCorpIncI TW 12.68 -1.4 -2.8 +3.4/A TCHCorpIncY TW 12.69 -1.4 -2.9 +3.3/A UltraShrtTxFrI MS 10.06 +.1 +.4 +.9/BBNY MellonAsstAllcM MA 12.76 +1.3 +1.5 +5.9/B BdM CI 12.25 -1.0 -2.7 +1.1/C EmMktsM EM 11.90 -1.4 -.7 +6.5/B IncStkM LV 9.44 +3.2 +1.4 +9.5/A IntermBdM CS 12.21 -.5 -1.3 +.7/C IntlApprecM FB 14.54 +.3 +.8 +3.4/D IntlM FB 14.09 +.6 +1.8 +4.9/B LgCpStkM LB 6.20 +2.4 +2.8 +9.2/C MAIntrmMnBdM MT 12.38 ... -1.0 +1.8/C MdCpMltStratM MG 18.11 +2.9 +4.6 +8.7/C NYIntrmTEBdM MN 10.87 ... -1.1 +2.0/B NtnIntrmMnBdM MI 13.25 ... -1.0 +2.0/C NtnSTMnBdM MS 12.66 ... ... +.5/D PEIntrmMnBdM MP 11.90 ... -.7 +1.9/D STUSGovtSecM GS 11.48 -.3 -.6 -.1/D SmCpMltStratM SG 21.47 +4.3 +7.0 +11.4/BBairdAggrgateBdInstl CI 10.47 -1.2 -2.9 +1.4/B CorPlusBdInstl CI 10.82 -1.1 -2.7 +1.8/A IntermBdInstl CI 10.72 -.7 -1.9 +1.0/C QlInTrmMnBdIns MI 11.32 -.1 -1.0 +1.3/E ShrtTrmBdInstl CS 9.55 ... -.3 +1.1/BBaronAsstInstl MG 76.14 +4.1 +8.0 +11.9/A AsstRetail b MG 73.57 +4.0 +7.9 +11.6/A DiscvInstl SG 19.86 +7.6 +8.5 +15.0/A DiscvRetail b SG 19.67 +7.6 +8.4 +14.7/A EmMktsInstl EM 15.12 -1.6 -1.6 +7.0/B EmMktsRetail b EM 15.06 -1.6 -1.8 +6.7/B FifthAvenuGrIns LG 29.24 +5.6 +12.9 +15.5/A FifthAvenuGrRtl b LG 28.71 +5.6 +12.7 +15.2/A FocedGrInstl MG 16.71 +3.7 +6.7 +7.8/D GrInstl MG 73.79 +4.6 +6.1 +10.0/B GrRetail b MG 71.72 +4.5 +6.0 +9.7/B IntlGrInstl FG 24.78 +.2 +2.4 +8.9/A IntlGrRetail b FG 24.45 +.2 +2.3 +8.6/A OppInstl MG 20.59 +6.5 +17.0 +14.6/A OppRetail b MG 19.87 +6.4 +16.9 +14.3/A PtnrsInstl MG 54.54 +5.5 +9.7 +11.2/B PtnrsRetail b MG 53.41 +5.5 +9.6 +10.9/B RlEsttInstl SR 28.62 +2.0 -4.6 +4.2/A RlEsttRetail b SR 28.19 +2.0 -4.7 +3.9/A SmCpInstl SG 31.27 +4.1 +6.5 +10.7/C SmCpRetail b SG 30.16 +4.0 +6.4 +10.5/CBarrett AssociatesBarrettOpp LV 30.22 +2.3 +.8 +11.4/ABeckerValEqRetail d LV 19.51 +.6 +.1 +6.8/DBerkshireFoc d ST 25.37 +4.9 +18.2 +20.4/BBernsteinCaliforniaMuni SS 14.02 +.1 -.5 +1.4/A IntermDur CI 12.78 -.9 -2.3 +1.6/B IntermDurInstl CI 14.57 -.9 -2.3 +1.7/A NewYorkMuni SS 13.73 ... -.8 +1.5/A ShrtDrDvRSMn MS 12.50 ... +.1 +.4/EBerwynInc d XY 13.48 +.7 +1.0 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.36 ... -1.2 +1.6/BBlackRock4060TrgtAlInvC m CA 11.66 +.4 -.6 +2.8 AdUSTtlMInvA m LB 25.93 +2.2 +2.2 +7.5/D AdUSTtlMInvIns LB 27.06 +2.2 +2.3 +7.7/D AdUSTtlMInvInvC m LB 16.87 +2.1 +1.9 +6.6/E AdvtgGlbInstl WS 22.25 +1.3 +2.3 +6.6 AdvtgGlbInvA m WS 21.16 +1.3 +2.2 +6.2 AdvtgGlbInvC m WS 17.38 +1.3 +1.9 +5.4 AdvtgIntlIns FB 17.59 +.6 +1.6 +6.5/A AdvtgIntlInvA m FB 17.40 +.6 +1.5 +6.2/A AdvtgLCCorIns LB 16.93 +1.6 +3.4 +10.8/A AdvtgLCCorInvA m LB 16.33 +1.6 +3.3 +10.5/A AdvtgLCCorInvC m LB 14.05 +1.6 +3.0 +9.6/B AdvtgLCValIns LV 29.40 +1.1 +.5 +9.0/A AdvtgLCValInvA m LV 28.83 +1.0 +.4 +8.7/B AdvtgLCValInvC m LV 26.81 +1.0 +.1 +7.9/B AdvtgLgCpGrIns LG 16.18 +2.5 +6.4 +12.3/B AdvtgLgCpGrInvA m LG 15.49 +2.4 +6.3 +12.0/C AdvtgSmCpGrIns SG 21.24 +3.7 +8.4 +8.4/D AdvtgSmCpGrInvA m SG 16.41 +3.7 +8.3 +8.1/E AsaDrgnIns DP 17.39 +.5 +1.4 +4.5 AsaDrgnInvA m DP 17.16 +.5 +1.3 +4.3 BalCptlInstl MA 23.18 +1.3 +2.1 +7.7 BalCptlInvA m MA 23.08 +1.3 +2.0 +7.4 BalCptlInvC m MA 20.13 +1.2 +1.8 +6.6 BasValInstl LV 26.64 +2.6 +1.5 +5.4/E BasValInvA m LV 26.32 +2.6 +1.4 +5.1/E BasValInvC m LV 23.27 +2.5 +1.1 +4.3/E CAMuniOppsInstl MF 12.73 +.6 +.7 +4.2/A CAMuniOppsInvA m MF 12.72 +.6 +.6 +4.0/A CAMuniOppsInvA1 b MF 12.73 +.6 +.7 +4.1/A CorBdInstl CI 9.29 -.6 -2.2 +1.1 CorBdInvA m CI 9.30 -.7 -2.4 +.8 CorBdInvC m CI 9.26 -.7 -2.6 +.1 CorBdK CI 9.32 -.5 -2.1 +1.2 CorBdSvc b CI 9.29 -.7 -2.4 +.8 CptlApprecInstl LG 30.92 +4.2 +11.0 +13.8/A CptlApprecInvA m LG 28.68 +4.2 +10.9 +13.5/A CptlApprecInvC m LG 21.44 +4.1 +10.5 +12.6/B CptlApprecK LG 31.08 +4.2 +11.0 +13.9/A CptlApprecR b LG 23.89 +4.1 +10.8 +13.2/B CrdtStrIncIns MU 10.18 -.1 +.3 +3.9 CrdtStrIncInvA m MU 10.18 -.1 +.3 +3.7 EmMktsInstl EM 24.19 +.8 +2.6 +7.4 EmMktsInvA m EM 23.32 +.8 +2.6 +7.0 EngyResInvA m EE 19.70 +10.5 +6.5 -8.2/E EqDivInstl LV 22.94 +2.4 +1.2 +10.6 EqDivInvA m LV 22.88 +2.4 +1.1 +10.3 EqDivInvC m LV 22.05 +2.3 +.9 +9.5 EqDivR b LV 23.04 +2.3 +1.0 +10.0 EuroInvA m ES 15.54 +.6 +2.0 +.6 Exch LB 1050.04 -.2 +.1 +7.7/D FltngRtIncInstl BL 10.18 +.2 +1.6 +3.7 FltngRtIncInvA m BL 10.18 +.2 +1.4 +3.4 FltngRtIncInvC m BL 10.18 +.1 +1.3 +2.7 FocGrInvA m LG 4.23 +4.7 +11.6 +14.3/A GNMAInstl GI 9.20 -.4 -1.6 +.6 GNMAInvA m GI 9.23 -.4 -1.8 +.3 GNMAInvC m GI 9.19 -.4 -2.1 -.5 GlbAllcIncInstl IH 19.75 -.2 -.3 +3.4/C GlbAllcIncInvA m IH 19.62 -.2 -.4 +3.1/C GlbAllcIncInvC m IH 17.66 -.3 -.7 +2.3/D GlbAllcIncR b IH 18.66 -.3 -.5 +2.8/D GlbLSCrdtInstl XS 10.44 -.1 +.9 +1.5 GlbLSCrdtInvA m XS 10.42 -.1 +.8 +1.3 GlbLSCrdtInvC m XS 10.21 -.2 +.4 +.5 HYBdInstl HY 7.68 -.1 +.5 +4.7 HYBdInvA m HY 7.68 -.1 +.4 +4.4 HYBdInvC m HY 7.69 -.1 +.1 +3.6 HYBdK HY 7.69 -.1 +.7 +4.9 HYBdSvc b HY 7.68 -.1 +.4 +4.4 HYMuniInstl HM 9.55 +.3 +.4 +5.1/A HighEqIncIns LV 27.29 +.6 +.2 +5.1/E HighEqIncInvA m LV 23.42 +.6 +.1 +4.8/E HighEqIncInvC m LV 15.83 +.5 -.2 +4.0/E HthSciOpIns SH 57.95 +2.3 +3.2 +6.2/A HthSciOpInvA m SH 55.30 +2.2 +3.1 +5.9/A HthSciOpInvC m SH 48.62 +2.2 +2.8 +5.2/B InProtBdInstl IP 10.48 -.7 -1.1 +1.1 InProtBdInvA m IP 10.23 -.7 -1.2 +.8 InProtBdInvC m IP 9.90 -.7 -1.4 +.1 IntlDivIns FB 29.07 -2.2 -5.7 -.5/E IntlDivInvA m FB 27.20 -2.2 -5.8 -.8/E IntlInstl FB 17.48 -.4 -1.6 +5.3/A IntlInvA m FB 17.10 -.4 -1.7 +5.0/B IntlInvC m FB 15.93 -.4 -2.0 +4.0/C LCFocGrIns LG 14.73 +4.8 +12.3 +15.9/A LCFocGrInvA m LG 13.75 +4.8 +12.2 +15.6/A LCFocGrInvC m LG 10.87 +4.8 +11.8 +14.6/A LPDyn2020Instl TE 16.05 +1.0 +1.0 +5.0 LPDyn2020InvA m TE 14.78 +1.0 +.9 +4.7 LPDyn2030Instl TH 14.46 +1.7 +2.0 +6.5 LPDyn2030InvA m TH 13.90 +1.7 +1.8 +6.2 LPDyn2040Instl TJ 18.38 +2.2 +2.3 +7.5 LPDyn2040InvA m TJ 16.82 +2.2 +2.2 +7.3 LatinAmerInstl LS 50.74 -5.8 +1.6 +4.2 LatinAmerInvA m LS 50.09 -5.8 +1.5 +3.9 LngHrznEqInvA m WS 13.35 +1.4 +2.4 +3.4 LowDurBdInstl CS 9.49 ... -.1 +1.2 LowDurBdInvA m CS 9.49 ... -.2 +.9 LowDurBdInvC m CS 9.49 -.1 -.5 +.1 LowDurBdK CS 9.49 +.1 -.1 +1.2 ManagedIncK XY 9.92 -.1 -.1 +4.5 MidCapDivIns MV 18.64 +1.9 +2.3 +7.0 MidCapDivInvA m MV 17.79 +1.9 +2.3 +6.7 MidCpGrEqInstl MG 24.91 +4.0 +10.5 +12.6/A MidCpGrEqInvA m MG 21.66 +3.9 +10.3 +12.2/A MidCpGrEqInvC m MG 17.08 +3.9 +10.1 +11.4/A NJMuniBdInstl MJ 10.99 ... -.6 +3.5/A NJMuniBdInvA m MJ 10.99 ... -.8 +3.3/A NYMuniOppsInstl MN 11.30 +.5 +.4 +4.6/A NYMuniOppsInvA m MN 11.31 +.5 +.4 +4.3/A NYMuniOppsInvA1 b MN 11.31 +.5 +.4 +4.4/A NYMuniOppsInvC m MN 11.30 +.3 ... +3.5/A NatrlResTrInstl SN 34.02 +7.5 +3.6 +1.6 NatrlResTrInvA m SN 32.29 +7.5 +3.5 +1.3 NtnlMnInstl MI 10.74 ... -.7 +2.7/A NtnlMnInvA m MI 10.75 ... -.8 +2.5/B NtnlMnInvC m MI 10.75 -.1 -1.1 +1.7/D PAMuniBdInstl MP 10.92 +.1 -.7 +3.0/A PAMuniBdInvA m MP 10.93 ... -.8 +2.8/B ShrtTrmMuniIns MS 10.05 ... +.3 +.5/D ShrtTrmMuniInvA m MS 10.05 ... +.2 +.2/E StrGlbBdIncIns IB 5.90 -2.2 -.8 +2.8 StrGlbBdIncIvA m IB 5.90 -2.1 -.7 +2.6 StrIncOpA m NT 9.83 -.5 -.2 +1.9 StrIncOpC m NT 9.82 -.5 -.5 +1.2 StrIncOpIns NT 9.83 -.4 -.1 +2.2 StratMuOpIns MI 11.72 +.5 +.8 +4.7/A StratMuOpInvA m MI 11.72 +.5 +.8 +4.5/A StratMuOpIvC m MI 11.72 +.4 +.5 +3.7/A TactOppsInstl TV 15.07 +1.0 +4.6 +2.7/D TactOppsInvA m TV 14.96 +1.0 +4.5 +2.4/D TechOppsInstl ST 28.87 +4.2 +13.5 +23.5/A TechOppsInvA m ST 26.85 +4.2 +13.4 +23.2/A TechOppsInvC m ST 22.88 +4.1 +13.0 +22.2/A TtlRetInstl CI 11.30 -.7 -2.2 +1.6 TtlRetInvA m CI 11.31 -.6 -2.3 +1.2 TtlRetInvC m CI 11.30 -.7 -2.6 +.6 TtlRetR b CI 11.31 -.7 -2.4 +1.0 USGovtBdInstl GI 10.09 -.4 -1.8 +.6 USGovtBdInvA m GI 10.11 -.4 -1.9 +.3 USMortgInstl CI 9.89 -.8 -2.0 +1.2/BBogle Investment ManSmCpGrInstl SB 32.20 +4.3 +3.1 +7.8Boston PartnersLSEqInstl LO 21.83 +1.8 -2.0 +6.7/A SmCpValIIInstl SV 26.48 +1.8 +.8 +8.4/C SmCpValIIInv b SV 25.33 +1.7 +.7 +8.2/CBoston TrustAsstMgmt AL 47.09 +1.3 +.4 +8.2/A Eq LB 23.87 +2.0 +1.0 +10.1/BBragg Capital TrustQueensRdSmCpVal SV 26.84 +1.4 -1.1 +5.6/EBrandesIntlEqI FV 18.81 +1.2 +5.6 +4.0/BBridgesInvm LG 63.29 +3.2 +4.5 +9.4/EBridgewayAggresivInvs1 MB 76.02 +2.0 +.9 +7.9/B BlueChip35Idx LB 14.67 +2.1 +.7 +9.9/B SmCpVal SV 28.13 +6.4 +6.0 +9.0/B UltraSmCo SV 30.72 +1.4 +1.6 .../E UltraSmCoMkt d SB 15.24 +4.0 +6.9 +9.7/BBright RockMidCpGrInstl MG 17.57 +1.3 +2.1 +10.4/B QualLgCpInstl LB 16.28 +2.1 -1.7 +6.8/EBroadviewOpp SB 36.58 +4.4 +5.9 +6.5/DBrookeld InvestmenGlbLtdInfrasI XO 12.37 +2.2 -2.1 -.8/E GlbLtdInfrasY XO 12.36 +2.2 -2.1 -.8/E GlbLtdRlEsttI GR 12.88 +1.3 -2.5 +2.2/CBrown AdvisoryFlexEqIns d LG 21.80 +4.7 +5.0 +10.7/D GrEqInstl d LG 23.25 +3.6 +10.8 +12.3/B GrEqInv d LG 23.04 +3.6 +10.8 +12.2/B IntermIncInv d CI 10.31 -.6 -1.6 +.9/C MrylndBdInv d SI 10.48 ... -.2 +1.9/B SmCpFdmtlValIns d SB 28.34 +2.2 -.4 +8.8/C SmCpGrInv d SG 19.55 +1.4 +5.3 +10.7/C SmrstEmMktsIns d EM 10.77 -4.4 -4.2 +3.2/EBrown Cap MgmtSmCoInv b SG 102.02 +5.4 +14.3 +18.3/ABruceBruce MA 514.64 +1.0 -2.0 +5.2/CBuffaloDiscv MG 25.14 +2.6 +3.8 +9.9/B EmergOpps SG 16.71 +3.5 +7.0 +10.0/C FlexInc AL 15.56 +1.6 +.2 +5.8/D Gr LG 31.46 +4.9 +8.0 +10.0/D HY HY 10.99 -.1 -.6 +3.4/D LgCp LG 30.11 +4.3 +3.7 +11.3/C MidCp MG 14.36 +1.9 +5.5 +5.2/E SmCp SG 16.22 +6.7 +10.6 +12.0/BCG Capital MarketsCorFI CI 7.80 -1.4 -3.0 +1.1/C EmMktsEqInvms EM 15.76 -3.0 -2.8 +7.6/A IntlEq FB 13.17 +.8 +1.5 +4.8/B IntlFI IB 7.81 -.8 +1.0 +3.5/A LgCpEq LG 19.95 +2.0 +2.7 +9.0/E MuniBdInvms ML 9.11 -.2 -1.6 +1.9/E SmMidCpEq SG 21.45 +2.4 +3.3 +5.4/ECGMFoc LB 53.69 +4.9 +.6 +8.8/C Mut AL 31.47 +1.7 +1.5 +6.7/B Rlty MB 30.37 +.8 -5.5 +7.2/CCMAdvsFI CS 11.14 -.2 -.7 +2.1/ACRMMidCpValInstl MB 22.79 +3.2 +4.5 +10.3/A SmCpValInstl SB 19.61 +2.6 -.9 +9.9/B SmCpValInv SB 17.01 +2.6 -1.0 +9.6/BCalamosCnvrtA m CV 18.55 +1.9 +5.4 +5.4 CnvrtC m CV 18.36 +1.9 +5.1 +4.7 CnvrtInstl CV 16.64 +1.9 +5.4 +5.7 EvolvingWldGrA m EM 15.43 -.7 +1.2 +3.9 EvolvingWldGrI EM 15.52 -.7 +1.2 +4.1 GlbGrIncA m IH 9.72 +1.7 +2.7 +5.8 GlbGrIncC m IH 8.64 +1.6 +2.5 +5.0 GlbGrIncI IH 10.01 +1.7 +2.9 +6.1 GrA m LG 34.64 +3.6 +6.7 +8.7 GrC m LG 22.03 +3.5 +6.4 +7.9 GrIncA m AL 33.12 +2.3 +3.6 +8.3 GrIncC m AL 33.28 +2.2 +3.3 +7.5 GrIncInstl AL 31.86 +2.3 +3.7 +8.6 GrInstl LG 45.39 +3.6 +6.7 +8.9 IntlGrA m FG 21.79 +1.6 +1.8 +7.1 IntlGrInstl FG 22.30 +1.6 +1.9 +7.4 MktNetrlIncA m NE 13.54 +.8 +2.5 +3.5 MktNetrlIncC m NE 13.74 +.7 +2.2 +2.7 MktNetrlIncIns NE 13.38 +.8 +2.6 +3.8CalvertBalA m MA 31.62 +.7 +.2 +4.3/D BalC m MA 30.60 +.6 -.1 +3.5/E BdA m CI 15.69 -.9 -2.0 +1.7/A EqA m LG 44.65 +.9 +4.1 +9.8/D EqC m LG 26.22 +.9 +3.8 +9.0/E IncA m TW 15.91 -1.5 -3.2 +2.1/C IntlEqA m FB 17.79 +.3 +1.1 +1.7/E MdCpA m MB 32.52 +2.5 +3.2 +2.9/E RspMuniIncA m MI 15.63 ... -1.0 +2.4/B ShrtDurIncA m CS 15.84 -.2 -.5 +1.3/B USLCCrRspnbIdxA m LB 22.65 +1.8 +1.9 +9.4/CCambiarGlblUltrFcsInv d WS 19.97 +.8 +.7 +.9/E IntlEqInv d FB 28.79 +.3 +1.3 +4.1/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +2.2 +2.1 +12.6/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +2.3 +2.4 +12.4/A NL Vanguard TtlSMIdxInv LB 128,610 +2.3 +2.4 +12.3/B NL Vanguard InsIdxIns LB 126,873 +2.2 +2.1 +12.6/A NL Vanguard TtInSIdxInv FB 126,640 +.3 +.8 +5.6/C NL Vanguard TtlSMIdxIns LB 116,137 +2.3 +2.4 +12.4/A NL Vanguard TtInSIdxInsPlus FB 97,699 +.3 +.9 +5.7/B NL Vanguard InsIdxInsPlus LB 93,127 +2.2 +2.1 +12.6/A NL Fidelity Contrafund LG 92,766 +4.2 +8.1 +14.8/B NL American Funds GrfAmrcA m LG 87,045 +3.0 +6.9 +14.2/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +.9 -.6 +8.4/A NL Vanguard TtBMIdxAdmrl CI 83,021 -1.1 -2.7 +1.4/C NL Fidelity 500IndexPrm LB 75,376 +2.2 +2.1 +12.6/A NL American Funds IncAmrcA m AL 74,403 +.1 -1.0 +7.1/D 5.75 Vanguard TtInSIdxAdmrl FB 71,451 +.3 +.8 +5.7/B NL Dodge & Cox Stk LV 69,557 +1.9 +1.2 +12.7/A NL American Funds CptlIncBldrA m IH 68,646 0.0 -1.9 +5.2/C 5.75 Dodge & Cox IntlStk FB 64,497 +.5 -.2 +5.9/B NL American Funds AmrcnBalA m MA 63,159 +.6 +.1 +8.6/A 5.75 American Funds InvCAmrcA m LB 61,736 +2.1 +1.5 +11.8/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltSctOilGasInv LE NL 42.31 +12.6 888-776-3637 ICON EngyS EE NL 13.22 +11.5 800-828-4881 Ivy EngyA m EE 5.75 13.54 +11.1 800-777-6472 Ivy EngyC m EE 1.00 12.55 +11.1 800-777-6472 ProFunds IntUltraSectInv LE NL 88.34 +11.0 888-776-3637 BlackRock EngyResInstl EE NL 22.99 +10.5 800-441-7762 BlackRock EngyResInvA m EE 5.25 19.70 +10.5 800-441-7762 BlackRock EngyResInvC m EE 1.00 13.83 +10.5 800-441-7762 Meridian EqIncLegacy d LG NL 17.67 +9.8 800-446-6662 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.04 +9.7 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 5.71 +9.6 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.17 +9.6 888-614-6614 Williston BsnMdNrAmrStkA m EE 5.00 5.73 +9.6 800-276-1262 Guinness Atkinson GlbEngy EE NL 25.52 +9.3 800-915-6566 Rydex EngyInv EE NL 86.30 +9.2 800-820-0888 ProFunds UltJapanInv LE NL 25.37 +9.0 888-776-3637 Fidelity Advisor EnergyA m EE 5.75 37.59 +8.9 877-208-0098 Fidelity Advisor EnergyI EE NL 39.62 +8.9 877-208-0098 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 88.34 +28.0 888-776-3637 Berkshire Foc d ST NL 25.37 +18.2 877-526-0707 Virtus InvtvGrStkIns LG NL 24.86 +17.8 888-784-3863 Touchstone SdCptlInsGr LG NL 24.10 +17.1 800-543-0407 Baron OppInstl MG NL 20.59 +17.0 800-992-2766 Touchstone SdCptlSelGrY LG NL 17.04 +17.0 800-543-0407 Baron OppRetail b MG NL 19.87 +16.9 800-992-2766 Touchstone SdCptlSelGrA m LG 5.75 16.14 +16.9 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 16.16 +16.8 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 14.88 +16.8 800-222-8222 Firsthand TechOpps ST NL 11.64 +16.6 888-884-2675 Touchstone SdCptlSelGrC m LG 1.00 14.79 +16.5 800-543-0407 Lord Abbett DevelopingGrF b SG NL 28.08 +16.3 888-522-2388 Lord Abbett DevelopingGrI SG NL 31.03 +16.3 888-522-2388 AMG FrontierSmCpGrZ SG NL 12.75 +16.2 800-835-3879 Lord Abbett DevelopingGrA m SG 5.75 27.10 +16.2 888-522-2388 Lord Abbett DevelopingGrP b SG NL 26.28 +16.2 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 19.55 +16.2 800-548-7786 AMG FrontierSmCpGrI SG NL 12.46 +16.1 800-835-3879 Lord Abbett DevelopingGrR3 b SG NL 26.35 +16.1 888-522-2388 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, May 16, 2018

PAGE 71

OppInstl LV 23.43 +.2 -1.4 +7.4/C OppInv LV 23.50 +.2 -1.5 +7.2/C SmCpInstl d SB 20.23 +3.3 +3.6 +2.6/E SmCpInv d SB 19.77 +3.3 +3.6 +2.5/ECarillonClVtCptlApprA m LG 43.94 +3.1 +4.6 +13.3/B EagleGrIncA m LV 20.81 +1.0 -.5 +8.5/B EagleGrIncC m LV 19.93 +.9 -.8 +7.7/C EglMidCpGrA m MG 60.25 +2.9 +6.7 +11.6/A EglMidCpGrC m MG 48.29 +2.9 +6.4 +10.8/B EglMidCpStkA m MG 28.75 +2.2 +1.3 +7.0/E EglSmCpGrA m SG 62.82 +3.0 +5.4 +10.0/C EglSmCpGrC m SG 46.51 +3.0 +5.1 +9.3/D ReamsCore+BdI CI 30.75 -1.1 -2.6 +1.0/C ReamsCoreBdI CI 11.07 -1.0 -2.4 +1.1/C ReamsUnconsBdI NT 11.58 -.6 -1.3 +1.7/D ReamsUnconsBdY b NT 11.63 -.7 -1.5 +1.4/E ScoutIntlI FB 21.56 -.7 +.4 +4.7/B ScoutMdCpI MB 19.48 +2.7 +2.5 +13.0/A ScoutSmCpI SG 29.08 +2.9 +4.2 +14.6/ACausewayIntlValInstl d FV 17.21 +.8 -.6 +3.6/B IntlValInv d FV 17.08 +.8 -.8 +3.4/BCenter Coast CapitalBrkdMLPFocA m LP 6.96 +8.0 -1.6 -6.8/A BrkdMLPFocC m LP 6.43 +8.0 -1.9 -7.5/BChamplainSmCoAdv b SG 21.69 +5.5 +9.0 +14.4/ACity National RochdaCorpBdServicing CS 10.18 -.2 -1.1 +.6 DivIncN b LV 37.62 -.7 -5.9 +4.8/EClearBridgeAggresivGrA m LG 208.23 +1.2 +2.4 +4.1/E AggresivGrC m LG 166.81 +1.1 +2.1 +3.3/E AggresivGrI LG 229.83 +1.2 +2.5 +4.4/E AggresivGrIS LG 232.28 +1.2 +2.5 +4.5/E AllCpValA m LV 14.30 +2.5 -1.7 +7.5/C AllCpValC m LV 12.32 +2.4 -1.9 +6.8/D ApprecA m LB 23.81 +2.1 +.9 +8.9/C ApprecC m LB 22.93 +2.0 +.7 +8.1/D ApprecI LB 23.67 +2.1 +1.0 +9.2/C ApprecIS LB 23.74 +2.1 +1.0 +9.3/C CBIntlSmCpI FA 19.15 +1.9 +1.0 +6.6 DivStrat1 LB 23.01 +1.2 -1.9 +8.7/C DivStratA m LB 22.99 +1.1 -2.0 +8.4/D DivStratC m LB 22.65 +1.1 -2.2 +7.6/D DivStratI LB 23.60 +1.2 -1.8 +8.7/C IntlGrC m FG 42.35 +2.3 +5.7 +8.1/A IntlGrI FG 48.80 +2.4 +6.1 +9.2/A IntlValA m FV 11.78 -.1 -.3 +3.8/B IntlValIS FV 11.84 -.1 -.2 +4.3/B LgCpGrA m LG 43.30 +4.2 +6.5 +13.3/B LgCpGrC m LG 34.86 +4.1 +6.3 +12.5/B LgCpGrI LG 47.98 +4.2 +6.6 +13.7/A LgCpValA m LV 32.55 +.4 -1.7 +6.1/D LgCpValC m LV 31.59 +.3 -2.0 +5.3/E LgCpValI LV 32.49 +.4 -1.6 +6.4/D MidCpA m MB 33.25 +2.7 -.5 +5.2/D MidCpC m MB 26.58 +2.6 -.7 +4.5/E MidCpI MB 36.91 +2.7 -.4 +5.5/D MidCpIS MB 37.25 +2.7 -.4 +5.6/D SmCpC m SG 39.37 +2.7 +2.3 +10.2/C SmCpGrA m SG 37.05 +5.2 +12.9 +12.4/B SmCpGrI SG 39.50 +5.2 +13.1 +12.7/A SmCpGrIS SG 39.89 +5.2 +13.1 +12.9/A SmCpGrR b SG 36.15 +5.1 +12.8 +12.1/B SmCpI SG 62.18 +2.8 +2.6 +11.3/B SmCpValA m SV 20.13 +5.5 +1.2 +6.7/D TactDivIncA m MV 16.12 +1.1 -2.9 -1.1/E TactDivIncC m MV 15.31 +1.0 -3.1 -1.8/E TactDivIncI MV 16.24 +1.1 -2.8 -.8/E ValTrustC m LB 78.21 +.7 -2.2 +4.6/E ValTrustI LB 93.85 +.8 -1.9 +5.6/EClermontCLSGrandIncN CA 11.43 +.5 +.6 +4.2/BClipperClipper LB 123.70 +4.2 +2.7 +12.0/ACohen & SteersDivVal,IncInstl LB 15.02 +1.3 -1.4 +8.0/D GlbInfras,IncI XO 18.65 +1.5 -2.9 +3.3/B GlbRltys,IncA m GR 52.03 +1.2 -1.5 +3.3/B GlbRltys,IncI GR 52.29 +1.2 -1.4 +3.7/B InstlRltys SR 40.78 +2.7 -5.2 +3.7/A IntlRltyA m GR 12.29 +.5 +2.2 +4.2/A IntlRltyI GR 12.38 +.6 +2.4 +4.5/A PrfrdScInc,IncA m RR 13.61 -.6 -2.1 +5.0/B PrfrdScInc,IncC m RR 13.53 -.6 -2.3 +4.3/D PrfrdScInc,IncI RR 13.64 -.6 -2.0 +5.3/B RlEsttSecIncA m SR 13.87 +2.4 -5.8 +4.5/A RlEsttSecIncC m SR 12.56 +2.3 -6.0 +3.8/A RlEsttSecIncIns SR 14.60 +2.4 -5.7 +4.8/A Rltys SR 60.62 +2.7 -5.3 +3.4/BColorado BondSharesATxEx f SI 9.07 +.4 +1.7 +4.7ColumbiaAMTFrCAIMBIns MF 10.23 ... -.9 +2.3/B AMTFrCTIMBIns SI 10.30 ... -.8 +1.4/C AMTFrIMBA m MI 10.26 -.1 -1.3 +1.8/C AMTFrIMBIns MI 10.27 ... -1.1 +2.1/C AMTFrMAIMBIns MT 10.33 -.1 -1.1 +1.6/C AMTFrNYIMBIns MN 11.63 ... -1.0 +1.9/B AMTFrORIMBIns SI 12.11 -.1 -1.0 +1.7/B AMTFrSCIMBIns SI 9.96 -.1 -1.2 +1.8/B AcornA m MG 13.84 +2.8 +7.1 +10.6/B AcornC m MG 7.03 +2.8 +6.8 +9.8/B AcornIns MG 16.49 +2.8 +7.1 +10.9/B AcornIntSelIns FG 29.78 +.8 +1.8 +8.2/A AcornIntlA m FR 47.75 -.1 +2.7 +5.7/E AcornIntlC m FR 45.64 -.2 +2.4 +4.9/E AcornIntlIns FR 47.86 -.1 +2.8 +6.0/E AcornSelA m MG 15.04 +4.1 +2.9 +10.2/B AcornSelIns MG 17.04 +4.2 +3.0 +10.5/B AcornUSAIns SG 16.50 +2.6 +8.5 +10.5/C BalA m MA 40.79 +.4 -1.3 +5.5/B BalIns MA 40.72 +.4 -1.2 +5.8/B BdA m CI 8.23 -1.1 -2.7 +1.2/B BdIns CI 8.23 -1.1 -2.7 +1.4/B ContrCoreA m LB 25.54 +1.1 -.6 +8.7/C ContrCoreIns LB 25.74 +1.2 -.5 +9.0/C ContrCoreV f LB 25.30 +1.2 -.6 +8.7/C ContrEurpA m ES 7.46 +.1 +1.9 +2.5/D ConvrtSecsA m CV 20.77 +1.8 +4.8 +6.5/B ConvrtSecsIns CV 20.80 +1.8 +4.9 +6.7/A CorpIncA m TW 9.81 -1.7 -3.8 +1.8/D CorpIncIns TW 9.81 -1.6 -3.7 +2.1/C CptAllcAgrA m AL 13.57 +1.0 +1.0 +7.6/A CptAllcAgrC m AL 13.23 +1.0 +.8 +6.8/B CptAllcCnsA m XY 10.11 -.6 -1.5 +2.5/D CptAllcMdAgA m MA 13.02 +.6 +.4 +6.5/A CptAllcMdAgC m MA 13.04 +.5 +.2 +5.7/B CptAllcMdAgIns MA 13.00 +.6 +.6 +6.7/A CptAllcMdCnsA m CA 11.05 -.2 -.8 +3.7/C CptAllcModA m CA 11.61 +.3 -.1 +5.3/A CptAllcModC m CA 11.51 +.2 -.4 +4.5/B DiscpCoreA m LB 12.30 +2.2 +3.0 +9.9/B DiscpSmCoreV f SB 7.08 +2.2 +1.7 +4.6/E DivIncA m LV 21.69 +.5 -1.2 +9.7/A DivIncC m LV 21.01 +.4 -1.5 +8.9/A DivIncIns LV 21.72 +.6 -1.1 +10.0/A DivIncV f LV 21.70 +.5 -1.2 +9.7/A DivOppA m LV 9.66 +.5 +.4 +7.1/C DivOppC m LV 9.45 +.5 +.1 +6.3/D EmMktsIns EM 13.52 -1.5 -2.1 +7.8/A FltRtA m BL 9.15 +.3 +2.2 +4.0/B GlEngNatResA m SN 20.92 +5.8 +5.8 +4.0/B GlEngNatResI SN 21.18 +5.7 +5.8 +4.3/B GlbDivOppA m WS 18.81 -.7 -2.7 +3.0/E GlbDivOppIns WS 18.88 -.6 -2.5 +3.3/E GlbEqValA m WS 14.22 +.9 +.2 +5.5/D GlbOppsA m IH 13.84 -.4 +.9 +5.7/A GlbStratEqA m WS 15.68 +1.4 +2.1 +8.3/B GlbStratEqC m WS 13.40 +1.3 +1.8 +7.6/B GlbTechGrA m ST 33.63 +4.3 +11.3 +22.6/A GlbTechGrC m ST 30.23 +4.2 +10.9 +21.7/B GlbTechGrIns ST 34.94 +4.3 +11.4 +22.9/A GrtrChinaA m CH 53.82 +3.1 +5.3 +9.4/B HYBdA m HY 2.86 -1.0 -1.8 +3.3/D HYBdC m HY 2.84 -1.1 -2.1 +2.6/E HYMuniA m HM 10.50 +.1 +.4 +3.8/C HYMuniIns HM 10.50 +.2 +.5 +4.0/C IncBuilderA m XY 11.80 -.3 -.6 +3.8/A IncOppsA m HY 9.59 -1.0 -1.8 +3.1/D LgCpEnhCoreA b LB 25.30 +2.3 +2.5 +10.2/B LgCpEnhCoreIns LB 25.26 +2.3 +2.6 +10.5/A LgCpGrA m LG 42.03 +2.6 +5.9 +10.7/D LgCpGrC m LG 35.23 +2.5 +5.6 +9.9/D LgCpGrIIIA m LG 18.54 +2.6 +5.8 +10.6/D LgCpGrIIIC m LG 13.27 +2.6 +5.5 +9.8/D LgCpGrIIIIns LG 19.94 +2.6 +5.8 +10.9/C LgCpGrIns LG 43.64 +2.6 +6.0 +11.0/C LgCpGrV f LG 41.66 +2.6 +5.9 +10.7/D LgCpIdxA b LB 50.51 +2.2 +1.9 +10.3/B LgCpIdxIns LB 50.80 +2.2 +2.0 +10.6/A LgCpValA m LV 14.24 +.6 -1.9 +7.7/C LgCpValC m LV 14.20 +.6 -2.1 +6.9/C LmtDurCrdtA m CS 9.63 -.5 -1.2 +1.1/B MNTxExmptA m SM 5.36 -.3 -1.3 +2.4/B MidCapGrA m MG 26.87 +4.5 +5.5 +8.3/D MidCapGrIns MG 28.69 +4.5 +5.7 +8.5/C MidCapIdxA b MB 16.86 +2.6 +1.9 +9.3/A MidCapIdxIns MB 16.80 +2.6 +2.0 +9.5/A MidCapValA m MV 13.52 +2.2 -1.0 +6.0/D MidCapValC m MV 12.52 +2.1 -1.3 +5.2/D MidCapValIns MV 13.56 +2.3 -.8 +6.3/C Pac/AsIns DP 11.62 +.8 +.5 +9.9/B QualityIncA m CI 5.27 -.7 -1.7 +.9/C RlEstateEqA m SR 13.13 +1.9 -5.8 +2.6/B RlEstateEqIns SR 13.16 +1.9 -5.8 +2.9/B S/MCpValA m SV 10.31 +2.0 +1.7 +6.2/D STBdA m CS 9.86 ... -.4 +.4/D STBdIns CS 9.84 -.1 -.4 +.6/C STBdIns3 CS 9.84 ... -.3 +.8/C STMuniBdA m MS 10.27 ... +.1 +.5/D STMuniBdIns MS 10.27 ... +.2 +.7/C SelGlbEqA m WS 13.59 +1.8 +5.4 +10.3/A SelIntlEqA m FG 15.06 +.9 +1.3 +2.9/E SelIntlEqIns FG 15.40 +.8 +1.3