Citation
Venice gondolier sun.

Material Information

Title:
Venice gondolier sun.
Uniform Title:
Venice gondolier sun
Added title page title:
Venice gondolier
Added title page title:
Gondolier
Creator:
Venice Gondolier Sun
Publisher:
Venice Gondolier Sun,
Venice Gondolier Sun
Publication Date:
Language:
English
Physical Description:
v. : ill. (some col.) ; 58 cm.

Subjects

Subjects / Keywords:
Newspapers. -- Venice (Fla.)
Newspapers. -- Sarasota County (Fla.)
Genre:
newspaper ( sobekcm )
newspaper ( marcgt )
Spatial Coverage:
United States -- Florida -- Sarasota -- Venice
Coordinates:
27.099327 x -82.441559

Notes

General Note:
Issue for April 4-6, 2001 also called April 4, 2001.
General Note:
Also available on microfilm from the University of Florida.

Record Information

Source Institution:
University of Florida
Rights Management:
Copyright Venice Gondolier Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
Resource Identifier:
002730652 ( ALEPH )
ANK8420 ( NOTIS )
47264140 ( OCLC )
1536-1063 ( ISSN )

UFDC Membership

Aggregations:
Florida Newspaper Collections

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

WEDNESDAY AND SATURDAY WWW.VENICEGONDOLIERSUN.COM FOR HOME DELIVERY, CALL 941207 1300Good morning, Gondolier Sun subscriber Allan Taylor FRONT SECTION OUR TOWN SECTION IN THIS EDITION COUPONS DEATHSLEGALS ........................................12A LOTTERY ........................................2A OBITUARIES ..................................6A POLICE BEAT ..............................13A SPORTS ..................................1617A WEATHER ......................................2A CLASSIFIEDS .....................2228B COMICS/PUZZLES .....12, 2931B OPINION ...................................10B RELIGION .................................11B VENUE .........................................3B TV BOOK M ojos .........................................A3Christa Mount Paddy B. Claypoole Howard T. Nimick $1.00 AN EDITION OF THE SUNVOL. 72 | NO. 100LOCAL NEWS COVER TO COVER | FLORIDAS #1 WEEKLY NEWSPAPERVENICE GONDOLIER SUNwww.yoursun.com Saturday, March 24, 2018 For the upcoming school year that begins in August, Charlotte and Sarasota county school and law enforcement leaders are working on safety plans mandated by the new Marjory Douglas High School Public Safety Act. The new law „ which the Florida Legislature passed and Gov. Rick Scott signed after 17 people were killed at Marjory Douglas High School on Valentines Day „ requires Floridas 67 counties to enhance security on school campuses. To offset costs of implementing the new law, the state has allocated $440 million split between all Florida schools for mental health services, while $97 million of the fund is designated for school safety programs. The new law requires all districts to create a guardian program allowing non-instructional school staff to carry weapons and enroll in basic law enforcement training. New school safety specialists and threat assessment teams must be in place in every school, or school resource deputies must be placed in every school in every community. On Thursday, of“cials in both Charlotte and Sarasota counties reported making headway toward increasing the efforts to keep students safe. There are more than a dozen Sarasota County schools without SROs. Sarasota County Sheriff Tom Knight recently met with school district leaders. He offered school safety options and said Thursday in a public statement that he wants an answer by Monday so he can include new positions in his budget for the upcoming “scal year. Also on Thursday, Sarasota County School Board members worked on Knights request through a closed-door session to determine how to fund the safety plan. Board members could pick if they wanted 14 SROs at elementary schools. The average deputy is paid $53,558 and would interact with students. The cost is estimated at $2.1 million, with a recurring cost of $1.1 million. The other option was to provide security only while school is in session and students are on campus. Those deputies would not teach, mentor or coach athletics. Board members voted to have a security deputy at the schools without SROs. Knight said those deputies will work only 10 months out of Enhanced school safety on the wayBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR Watch for more police officers, new measures M.Ž Short for millage. As in millage increase. As Venice City Council members huddled around tables in a darkened room, squinting at overheads and scouring “nancial charts during a strategic planning session last week, that word „ millage, and the prospect of an increase „ kept surfacing. By all accounts, the citys “nancial picture is rosy, but it wouldnt take much to turn that around, experts say. Part of the problem, of“cials say, is the citys ef“ciency has masked a looming “nancial pinch, driven by mandates, pensions and a robust capital program. The focus of the strategic planning session was on raising revenue, a precursor to upcoming budget deliberations. Faced with an aggressive capital spending plan to improve aging city infrastructure, and a potential revenue shortfall for Fiscal Year 2018, elected of“cials reviewed every revenue source and its outlook, every reserve fund, every pending lawsuit and even new funding ideas ƒ looking for ways to improve the citys “nancial position not just for this year, but next year and beyond. On occasion, Mayor John Holic would restate an amount being discussed in terms of what could be raised by an increase of a quarter mill or a half mill. Finance Director Linda Senne summarized the 2018 budget as healthy, with adequate reserves in all funds, lower claims, and able to pay into a ”eet replacement fund. But, she noted, reserves in all New roofs not enough to kill M wordBy GREG GILESNEWS EDITORNEW | 10A government program that saves people money might sound like a fantasy, but Venice Utilities Director Javier Vargas is going to propose one next week. Like all the states municipalities and counties, the city is required by Florida and federal law to have a cross-connection control program to protect the drinking-water supply from contamination by other systems whose contents could in“ltrate it. And like all the cities and counties in the area, Venice puts the duty on its customers to have their so-called back”owŽ preventer tested and maintained. Commercial ones must be tested annually, while some residential ones are tested every two years and others dont need testing but must be replaced every 10 years. The work has to be done by a licensed plumber and can cost several hundred dollars. Altogether, there are almost 10,000 such devices in the city; about 90 percent of them are residential. A City Council discussion last month about the cost of the work, initiated by a resident who did his own replacement for $114, ended with Vargas saying he would come up with a proposal for the city to take the duty off its customers.Backflow devices to be city chore in new planBy BOB MUDGESENIOR WRITER Three groups of approximately 40 second-graders from Toledo Blade Elementary School took a “eld trip recently to the Venice Rookery, where they witnessed a handful of species activities in their natural environment.A New ViewBy ADAM HUTCHINSONSUN CORRESPONDENT PHOTO BY ADAM HUTCHINSONFor some students, this was the rst time they got to see various birds in their native habitat.Kids flock together to see Rookery birds In a scene rarely caught on camera, these two baby herons ght over who gets to eat a full-sized water snake. After learning the dierent parts of a feather, students were able to look at them in a whole new way.BIRDS | 12 SAFETY | 7 PLAN | 4 adno=54533362

PAGE 2

2A SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 7:43 p.m. Tomorrows sunrise 7:28 a.m.Moonrise/setMoonrise 1:00 p.m. Moonset 2:57 a.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. SAT 24 5:18 „ „ 1:10 SUN 25 6:44 „ „ 2:36 MON 26 8:24 11:31 2:39 3:50 TUE 27 9:48 11:47 4:12 4:49 WED 28 10:55 12:05p 5:16 5:36 *STRONG TIDE a „ A.M. p „ P.M.ALMANAC ABC 7 WEATHER VENICE OUTLOOK Florida Lottery www.flalottery.com PICK 2Mar. 22N .................................6-8 Mar. 22D .................................1-9 Mar. 21N .................................0-7 Mar. 21D .................................0-7 Mar. 20N .................................7-3 Mar. 20D .................................9-2 D-Day, N-Night PICK 3Mar. 22N .............................2-1-7 Mar. 22D .............................3-4-4 Mar. 21N .............................1-8-9 Mar. 21D .............................9-6-1 Mar. 20N .............................6-3-8 Mar. 20D .............................9-7-2 D-Day, N-Night PICK 4Mar. 22N ..........................8-0-0-7 Mar. 22D ..........................7-7-6-9 Mar. 21N ..........................8-3-6-1 Mar. 21D ..........................9-3-3-9 Mar. 20N ..........................4-5-3-1 Mar. 20D ..........................2-1-8-1 D-Day, N-Night PICK 5Mar. 22N .......................7-2-2-2-6 Mar. 22D .......................8-7-1-9-4 Mar. 21N .......................9-8-5-2-0 Mar. 21D .......................8-1-2-5-6 Mar. 20N .......................3-6-7-6-4 Mar. 20D .......................3-8-7-6-3 D-Day, N-Night FANTASY 5Mar. 22 ....................8-9-16-24-33 Mar. 21 ......................3-4-9-14-32 Mar. 20 ..................7-14-25-26-27PAYOFF FOR MARCH 221 5-digit winners ....$204,362.23 245 4-digit winners ...... $134.50 8,802 3-digit winners .......... $10 CASH FOR LIFEMar. 22 ....................2-8-15-40-41 Cash Ball ....................................4 € € € Mar. 19 ..................3-26-30-51-53 Cash Ball ....................................4PAYOFF FOR MARCH 220 5-of-5 CB ................$1,000/Day 0 5-of-5 ...................$1,000/Week 3 4-of-5 CB ...................... $2,500 10 4-of-5 ..............................$500 LUCKY MONEYMar. 20 .......................2-17-27-43 Lucky Ball ...................................9 € € € Mar. 16 .....................18-19-30-41 Lucky Ball .................................16PAYOFF FOR MARCH 200 4-of-4 LB .................. $550,000 5 4-of-4 .......................... $999.50 35 3-of-4 LB ....................... $313 566 3-of-4 ............................ $57 LOTTOMar. 21 ................2-6-8-22-35-52 Mar. 17 ............5-23-24-34-36-41 Mar. 14 ..........11-16-21-27-30-31PAYOFF FOR MARCH 210 6-digit winners .........$2 million 13 5-digit winners .......$4,840.50 949 4-digit winners ...............$63 POWERBALLMar. 21 ....................3-4-18-29-61 Powerball .................................25 € € € Mar. 17 ................22-57-59-60-66 Powerball ...................................7PAYOFF FOR MARCH 210 5 of 5 + PB .............$40 million 0 5 of 5 ........................$1 million 0 4 of 5 + PB ..................$50,000 30 4 of 5 ..............................$100ESTIMATED JACKPOT$54 million MEGA MILLIONSMar. 20 ..................14-38-51-64-7 Mega Ball ...................................9 € € € Mar. 16 ..................1-13-26-33-52 Mega Ball .................................11PAYOFF FOR MARCH 200 5 of 5 + MB ......... $377 million 0 5 of 5 ....................... $1 million 0 4 of 5 + MB ................ $10,000 25 4 of 5 ............................. $500ESTIMATED JACKPOT$421 million Sunny 77 59 High LowSATURDAY Partly cloudy, 10 percent chance of rain 77 59 High LowSUNDAY adno=54533395 NO BUY INstarting at $3100 The Windsor of Venice invites you to !"!#$!%! &'!#( #) !$ ( 1600 Center Road Venice FL 34292 Enjoy the afternoon with culinary french delights created by Executive Chef Brian Ellwood Parisian Trivia and Scavenger Hunt Musical Entertainment by Dwight Sullivan Special Door prizes! )!"!% +!# ,) -# Tuesday March 27th, 2018 2:00pm-3:30pm adno=54533389 adno=54530019 Direct Phone Numbers: General Office 207-1000 € Newsroom 207-1000 Circulation 207-1300 Advertising 207-1220 € Classified 429-3110 Editorial/Welcome Home/Newsroom Fax 484-8460 Classified Fax 866-949-1426 /Advertising Fax 485-3036 Toll Free 1-866-357-6204 € Sunline Internet Services 888-512-6100 Community Web Site http://www.venicegondolier.com Publisher: Glen Nickerson Editor: Ron Dupont Jr. CEO: David Dunn-Rankin Printed on recycled paper. USPS (221-700) ISSN (1536-1063) The Venice Gondolier Sun is published every Wednesday and Weekend by The Sun. 200 East Venice Avenue, Venice, Florida 34285. Periodicals Postage paid at Venice, Florida and additional mailing centers. Home Delivery Wed. & Weekend Rate Newspaper designated market Venice, Laurel, Nokomis, Englewood (Sarasota Co.) 13 wks. $21.43 26 wks. $35.61 52 wks. $66.77 EZ PAY $4.83/month TV Times is optional $.25 a Wk Waterline is optional $.10 a Wk Mail Delivery 13 wks. $23.37 26 wks. $44.24 52 wks. $78.46 Single Copy WE $1 / Wkend $1 E-Edition $2.98/mo CUSTOMER SERVICE HOURS: Mon., Tues., Thurs. & Fri. 8 a.m. 5 p.m. Wed. 6 a.m. 5 p.m. Sat. 6 a.m.-11 a.m. POSTMASTER: Send address changes to Venice Gondolier Sun, Circulation Department, 200 E. Venice Ave., Venice FL 34285. 7% Tax Included € Foreign rates upon request Name Address City State Zip Phone Mastercard ( ) Visa ( ) Expiration Date Charge card number Signature SUBSCRIBE TODAY! Enclosed is a check for______and mail to the address below, attn. Circulation.Gondolier SunVENICELOCAL NEWS COVER TO COVER € FLORIDAS NO.1 WEEKLY NEWSPAPER CUSTOMER SERVICE POLICY: If you do not receive your newspaper by 6 a.m., please call the Circulation Dept. b efore 11 a.m. at 207-1300 and a newspaper will be brought to you. Bealls Stores & BeallsFlorida.com are operated by Bealls Stores, Inc. and Bealls Westgate Corporation. GE01BeallsFlorida.com Tuesday, March 27 from 11am-1pm4251 S. Tamiami Trail Venice 941-493-2992Join her as she tells the story of her career, followed immediately by an autograph session!Event begins promptly at 11amMeet adno=50530836

PAGE 3

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 3A It took years, but Mayor John Holic will “nally be able to report next week that theres a projected construction date for Venetian Walk Phase II. The subsidized family housing component of the Venetian Walk complex will complete the replacement of the former Grove Terrace community that began with the construction of Phase I, for people 62 and up. It opened in 2014. Alissa Sieben, development manager for Norstar Development USA LP, the development partner of the Venice Housing Authority (VHA), emailed Holic and VHA Executive Director Martha Thomas on March 19 that the company is hoping to start construction of Phase II around December, with the “rst of “ve buildings done in March of 2020 and one per month thereafter. Three of the buildings would have 12 units and the other two would have eight, for a total of 52 units „ eight with one bedroom, 20 with two and 24 with three. Phase II was delayed for “ve years because of the unavailability of funding from the state. The project was “nally approved for tax credit funding late last year but the VHA had to wait until legal challenges to funding decisions were resolved to be certain the money would be coming. Infrastructure for it was installed when Phase I was built, and there were concerns that if Phase II were delayed any longer it might need to be replaced. A divided City Council voted 4-3 in December to pledge up to $550,000 to support the project. The total project cost is $11.6 million.Other businessAlso on Tuesday the Council is scheduled to: € consider a petition to rezone the SMJR property between Border Road and Laurel Road from Sarasota County Open Use Estate to city of Venice Planned Unit Development. € consider a petition for a vested rights determination under the prior comprehensive plan for the properties at 914, 934, 950, 968 and 988 E. Venice Ave. for residential use. € consider the preliminary plat for the Woodlands at Venice. € consider vacating a city easement between Laurel Road and Border Road and authorizing the mayor to execute quitclaim deeds to Gulf Coast Strategic Investments Inc. and L R Development LLC. € consider a proposal for improvements to the water treatment plant campus. € get a utilities security update from Utilities Director Javier Vargas. € consider directing the city manager to research an intern program. € discuss Council members communications with constituents. € consider supporting documentation about Venice Little League related to the parks interlocal agreement and get an update on negotiations. € hear a presentation on the citys Comprehensive Annual Financial Report for Fiscal Year 2016-17. € hear a report from Vice Mayor Bob Daniels on the Tourist Development Councils “nancials. € consider approving a contract with Youngs Communications Co. Inc. for Water Main Replacement Phase 5. € consider approving a license agreement with The Venice Company for placement of a future grease trap to serve 101 W. Venice Ave. € consider approving a change order for the construction of T-hangar building No. 901. € proclaim April 8-14, 2018 as National Crime Victims Rights Week.Ž The City Council meets Tuesday, March 27, at 9 a.m. in Council Chambers at Venice City Hall, 401 W. Venice Ave. The complete agenda, with supporting documents, is available at VeniceGov.com by clicking on the MeetingsŽ button. You can also use that link to watch the meeting online.Email: bmudge@venicegondolier.comHousing project could start this yearBy BOB MUDGESENIOR WRITERRepresentatives from condo and home owner associations in the Central Venice area are invited to attend a Central Venice Coalition meeting next week. The meeting, on Monday, March 26 at 6:30 p.m. in the Pinebrook South Clubhouse on Featherbed Lane, will feature two speakers. Bob Moore, CEO of Venice Regional Bayfront Health Hospital, will discuss the new hospital being built, and plans for the current location. Janice Topper, Communication Chairperson of Sawgrass Community Association, will speak about communication systems and techniques that are working successfully at several of the larger HOAs. Any director or of“cer of an HOA or COA within Central Venice is welcome to attend. Interested Central Venice Coalition to meet March 26STAFF REPORTparties should contact Dick Longo at ralongo46@ gmail.com. Fresh, Local, Delicious Seafood...CHECK OUT OUR SEAFOOD MARKET!107 E. Colonia Lane Nokomis 941-484-4372 captaineddies.com TASTE OF REAL CUBANHandcrafted Cuban cuisine. MOJOS Venice 1617 U.S. 41 Bypass SO. Unit 1 (941) 220-3380 MOJOS Lakewood Ranch 11161 E State Rd 70 #103 (941) 756-0467 mojoscuban.com EAF LET US CATER YOUR NEXT EVENT! TIKI BAR WITH LIVE MUSIC OF $15 OR MORE!ANY ORDER $5 OFFMust present coupon at time of order. COUPONadno=54533697 941.493.22762357 S. Tamiami Trail, Holiday Center € S. Venice, FL 34293(Across from Bill Buck Chevrolet) Creative Framing & Gift Gallery We also feature a large selection of Unique Handcrafted Gifts in Venice. Items such as Hand-Dyed Silk Scarves, Handcrafted Jewelry, Shell-Accented Wall Dcor, Soaps, Puzzles, and more. Keep us in mind for all of your framing needs. We are a family-owned, full service custom picture frame shop serving the Venice area for 37 years. adno=54533709 Specializing In...Annual Rentals€ Downtown Venice Studio, Close to Beach .............................................................................. $675 mo € Nokomis Duplex 2/1, Carport, close to Nokomis Beach ..................................................... $950 mo € Sorrento East Home 2/2/1, Lanai, Great Location............................................................ $1,400 mo € Venice Island Waterfront 2/2, Carport, Near Beach......................................................... $1,450 mo € South Venice Pool Home 2/2/2, lanai, private screened pool ........................................RENTED LET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54531993 TOUR MOROCCO with Venice FriendsCollettes Colors of Morocco Nov. 7-17,201811 Day Tour includesAirfare $3,999 PerBook by April 9 Save $350 per personContact Joel Morrisonjoelmorrison@comcast.net941-497-6337 adno=54530079

PAGE 4

4A SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION With the city contracting to provide testing and maintenance, hell tell the Council next week, the cost to utility clients should be signi“cantly reduced. It would also provide more protection for the drinking-water system; reduce confusion about whos responsible for what, and when; and increase customer satisfaction, his presentation says. Fire sprinkler systems wouldnt be affected. Vargas will be asking the Councils OK to have an ordinance drafted to implement a city takeoverŽ of back”ow testing starting Oct. 1 and to work with the Utilities Rate Study Stakeholders Work Group to build the estimated $250,000-$300,000 cost into its “ve-year rate program.Email: bmudge@venicegondolier.comPLANFROM PAGE 1 While the Charlotte County commissioners could not take any of“cial action Wednesday in a joint meeting with the Sarasota County commissioners, their heads were nodding on more cooperation on hurricane sheltering. Speci“cally, Sarasota County is asking for agreements with Charlotte County regarding the sheltering of its residents if evacuations are ordered, and training county and school board staff to work in Sarasota County shelters. The ask,Ž as Sarasota County Commission Chairwoman Nancy Detert put it, came as the result of an after-action review of Sarasota Countys response to Hurricane Irma by former Federal Emergency Management Agency Administrator Craig Fugate. When projections about Irma changed on the Friday afternoon preceding landfall, Charlotte County of“cials decided to move their special needs residents to shelters in North Port. This in turn placed additional pressure on Sarasota County staff. Further, there were no of“cial shelters in the Venice area of Sarasota County, and residents were urged to drive to Sarasota or North Port. Speaking to the joint commissions, Sarasota County Emergency Services Director Rich Collins said the county housed 19,000 people during Irma, ƒthe largest shelter operation in county history.Ž We have a great relationship and partnership between our teams,Ž Collins said, adding that the two staffs will work on drafting the necessary agreements to bring back to both commissions within the next few months. Charlotte County commissioners continued to reiterate their support for Sarasotas top transportation priority, River Road. Spencer Anderson, Sarasotas interim Public Works director, briefed both commissions on the status of negotiations with the Florida Department of Transportation on a potential road swap, saying the negotiations were ƒvery positive, very constructive.Ž The county has a pending proposal in front of FDOT, which would involve the county taking over SR 72 and the island portion of SR 758 on Siesta Key. In return, the state would take over the entire length of River Road from I-75 to SR 776 in Englewood. Both the state and the county have identi“ed $7 million, split equally between the two governments, for construction funding. The states portion of that would require the state to take over River Road. The Braves, the development in West Villages, motivated the effort to get something done,Ž Anderson said. River Road is critical all the way down to Placida,Ž Charlotte County Commissioner Stephen R. Deutsch said. Im excited about this. Its heading in the right direction.Ž This is a huge burden to take on,Ž Commissioner Bill Truex added. This board will continue to support your board.Ž As a return favor, the Sarasota County commissioners showed consensus in supporting Charlottes efforts to gain a new interchange in the Kings Highway and I-75 area. Development in and around the area has caused a build-up in traf“c creating a massive bottleneck at that location. Thats the most poorly designed interchange Ive seen in my life,Ž Commissioner Chris Constance said. You cant move that volume of cars through that little bottleneck.Ž Charlotte County would ideally prefer that FDOT construct a new interchange at Rainbow Street, which is in North Port, requiring the citys cooperation as well. The two commissions also received updates on the beach renourishment project on Manasota Key, the development of the Atlanta Braves spring training facility in North Port and economic activities in Charlotte County. At the conclusion of Wednesdays meeting, all 10 commissioners spoke highly of the friendship they had and the cooperative spirit between themselves and their respective staffs. Email: jondaltonwr@gmail.comShelters, River Road highlight cooperative effortsBy WARREN RICHARDSONSUN CORRESPONDENT adno=54533414 Lawn Garden CenterandMR FREE DELIVERY & INSTALLWITHIN 10MILES OFSTORE ALL30GALLONPALMS Thousands of Plants to Choose FromCypress Mulch $2.19 Voted #1 Garden Center in Venice941-493-1293www.mrtlawnandgarden.com Hours MON-SAT 8:30-5:30 SUN 9:00 4:305175 SR 776 € VeniceJust South of Jacaranda Blvd. on SR 776. Next to Dome. adno=54533701 $15.00 OFF( $ 45 Purchase) $15.00 OFF $45 Purchase. Expires 3/29/18 Cannot be used on mulch and bulk items, annuals, or sale item s. Not redeemable for cash. Coupons m ust be presented at time of purchase. Refunds will not be given. No copies. One per purchase. Some restrictions may apply. BUY 2 (3 Gallon Plants) GET 1 (3 Gallon Plant)FREELimit 1 Free Per Coupon Expires 3/29/18 Must bring in coupon from paper. No Copies. Must be presented at time of purchase. Refunds will not be given. Some restrictions may apply. REAL ESTATE SP TLIGHT Call 207-1000 Today to Place Your Ad.adno=54530195 Feature Your Listing Here Every SaturdayCall Linda at 207-1222 or Kevin at 207-1216Deadline: Wednesday noonGondolier SunVENICELOCAL NEWS COVER TO COVER € FLORIDAS NO.1 WEEKLY NEWSPAPER adno=54531996 WATERFRONT CONDO WITH BOAT DOCKTARPON CENTER VILLAS Unique community, every unit has it own boat slip and pets are allowed; so rare on Venice Island. Quick and easy access to the ICW and the Gulf of Mexico. 2 BR/2 BA, open floor plan, volume ceilings, hurricane shutters, in-unit washer and dryer, and an outdoor patio overlooking the canal and dock. Perfect Location-Rarely Available. Priced at $374,900 Debbie Sugden Premier Sothebys International Realty 941-223-9363 debbie.sugden@premiersir.com LAUREN MEADOWS, BROKER PREFERRED PROPERTIES OF VENICE, INC. 325 W. VENICE AVE., VENICE, FL 34285941.485.9602 € SALES/RENTALS/PROPERTY MANAGEMENTCELL: 941-223-0372 www.venice” properties.com Chestnut CreekLovely, 4BR/2.5BTH home with caged pool, oversized garage and one of the most gorgeous lake views ever! Great location near shopping and I-75. Enjoy this well established community. 1218 Whitney Dr. $379,900adno=54530197 OPEN SUNDAY 1-4 adno=54530182 OPEN HOUSE SATURDAY MARCH 24TH 1-4 PM6625 TALON BAY DR. NORTH PORTBeautiful salt water pool home with gorgeous lake views from your family, great room and master bedroom. Expansive brick paver lanai w/outdoor kitchen. Solid counters, tile backsplash, stainless appliances & breakfast bar in kitchen. Owners suite with his n hers vanities w/separate soaking tub, shower w/seat. Private 2nd bedroom, interior laundry room, tile roof, paver driveway, hurricane shutters, painted garage ” oor. Private & Gated, Clubhouse, Pool, Fitness & Tennis. Close to upcoming West Villages Marketplace shopping, dining & Atlanta Braves stadium. Stop at gate for directions. $344,900James Lorenz, Realtor941-308-3809 NEW PRICE adno=54530181 OPEN HOUSE SUNDAY MARCH 25TH 1-4 PM 210 SANTA MARIA ST. #245 VENICEEnjoy boat basin and picnic views from your 2nd story lanai. View the holiday parade and downtown Venice just two blocks away. The beach beckons from only 1 mile away. 2 bedrooms, 2 baths, 2 walk-in closets all add to the living convenience of walking and biking and enjoying this slice of paradise. Active clubhouse with heated and fenced pool. Assigned covered parking, elevator building and most furniture included. Buildings now being painted. New to the market. $265,500James Lorenz, Realtor941-308-3809

PAGE 5

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 5A Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 3/31/18. ED HOWARDS SPRING CLEARANCE WHOLESALE PRICES UNDER $10,000 VALUES NOW!#M17634A $ 9,990 $ 5,950 NOW!#L17407A 2004 MERCEDES E320 2009 BMW 328 i $ 25,950 NOW! 2015 FORD EDGE TITANIUM # L8476P SAVE $4,000 $ 19,992 NOW! 2015 MAZDA CX5 GR. TOURING # M8470P SAVE $4,100 $ 22,950 NOW! 2014 LEXUS ES350 # L17223A $ 21,950 NOW! 2016 NISSAN ROGUE # L17541A SAVE $4,000 $ 12,950 NOW! 2014 KIA SOUL # M17591A SAVE $1,500 $ 11,950 NOW! 2014 FIAT 500 L # LA18015A SAVE $2,000 $ 13,950 NOW! 2012 HYUNDAI GENESIS # M17591Q SAVE $1,500 $ 12,950 NOW! 2010 LINCOLN TOWNCAR SIG. LTD # L17609A $ 11,950 NOW! 2013 FORD FUSION SE # M17633A SAVE $2,000 $ 20,950 NOW! 2015 HONDA CRV # L17469Q SAVE $3,000 $ 21,950 NOW! 2014 LINCOLN NAVIGATOR # L17564A SAVE $3,050 $ 19,950 NOW! 2015 LINCOLN MKC # L8487P SAVE $3,100 NOW! $ 8,995 #M17651A NOW!#LS5473B $ 3,985 2001 MAZDA MILLENIA $ 5,950 #LA5465B NOW! 2002 LINCOLN LS $ 5,645 NOW!#L17601A 2003 LINCOLN TOWN CAR $ 5,950 NOW!#L16451B 2006 CADILLAC DTS 2007 MAZDA3 ONLY 15K MILES! ONLY 63K MILES! ONE OWNER € 83K MILES € EXTRA CLEAN MANAGERS SPECIALS# L18035B NOW! NOW!# L17405B $ 11,950 $ 10,950 2004 LEXUS RX330 DEALS OF THE WEEK# M16553C NOW! NOW!# L17413A $ 17,950 $ 13,950 2011 INFINITI G37 CONV. 2012 BMW X3 AWD 2012 CHRYSLER TOWN & COUNTRY TOURING L $ 19,950 NOW! 2013 HYUNDAI SANTA FE # L17529A SAVE $3,500 $ 10,950 NOW! 2013 HYUNDAI SONATA # L8479A SAVE $3,000 $ 13,950 NOW! 2010 LINCOLN MKX # L8478PA SAVE $3,500 $ 8,950 #L17206A NOW! 2009 LINCOLN MKZ $ 7,950 NOW!#L17074A 2004 LINCOLN TOWN CAR $ 8,950 NOW! #L17416A 2009 NISSAN MURANOadno=54529937

PAGE 6

6A SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION | OBITUARIESPaddy B. Claypoole Paddy Belle Emmons McDonald Claypoole, daughter of Quentin and Helen Foxworthy Emmons, passed away Saturday, March 3, 2018, at her home in Venice, Florida. Born Feb. 15, 1934, in Mt. Carmel, Kentucky, she raised her family in Dayton, Ohio, with “rst husband Wayne B. McDonald, who pr edeceased her in 1986. Also predeceasing Paddy were her parents; sister, Kittye Fearin; brothers, Delmar and Lloyd Wright; great-granddaughter, Millic ent Gifford; and her late husband, Charles W. Claypoole. Survivors include her children Vicki (Michael) Brown of Lexington, Kentucky, Gary (Chriss) McDonald of Tampa, Florida, and Glenda (Scott) Christian of Dayton, Ohio; grandchildren Cassandra (Paul) Thomasson, Nichole McDonald, Stephani (Jonny) Gifford, Eva Johnson, Wesley Brown and Seth (Kelly) Christian; great-grandchildren Aidan, Rhodes, Jack, Edmund and Lucy Gifford, Jayda a nd Reid Thomasson and Cali Madison; and her sisters Minnie Doyle of Flemingsburg, Kentucky, Rosetta Brewer of Milford, Ohio, and Joyce Evans of Lexington, Kentucky, as well as many nieces, nephews and cousins. Paddy was active in Grace United Methodist Church in Venice, First Presbyterian and First United Methodist Churches in Flemingsburg and the William Dudley Chapter of the D.A.R. An avid game player and accomplished musician Paddy played the piano and sang with her church choir, the Venetian Harmony Choru s (chapter of The Sweet Adelines), the Golden Chords and the D.A.R. Chorus at Continental Congress. In her youth, she regularly performed on radio station WFTM with her sisters. Paddy had a unique talent with ”ower arrangements and was a member of the Fleming County, Kentucky, Garden Club and Venice Area Garden Club. Contributions: In lieu of ”owers, memorial donations may be made to The Lustgarten Foundation, 415 Crossways Park Drive, Suite D, Woodbury NY 11797, Lustgarten.org (pancreatic cancer research); Tidewell Hospice, Philanthropy Department, 5955 Rand Blvd., Sarasota FL 34238, Tidewell. org; or to the charity of choice. Christa MountChrista Mount, 82, passed away Tuesday, March 20, 2018. Christa is survived by her husband, Raymond Mount; her children, Michelle Harrington and Thomas Mount; and her grandchildren, Michael and Matthew Harrington. Howard T. Nimick Howard T. Nimick, 90, of Venice, Florida, died in his sleep at Manor Care on Sunday, Feb. 11, 2018. He was born Dec. 22, 1927, at Allegheny Hospital in Pittsburgh, Pennsylvania, the youngest son of Alexander Nimick and Martha Kaiser Levering, of Baltimore, Maryland. He graduated from Kent School in Connecticut in 1946 and then attended Yale University. When his father died, he returned to Sewickley, Pennsylvania, to be supportive of his mother and later received a B.S. degree in Engineering at The University of Pittsburgh, where he was elected to the Sigma Tau Engineering Honor Society. He served in the U.S. Army Reserve from 1950 to 1954, when he married Sally McKnight. They moved to York, Pennsylvania, where they raised their daughter, Karry, and a son, Robby, who died of leukemia at age 5. In 1954, Howard was employed by York Corporation Division of Borg Warner Corporation to help document early acceptance of the heat pump systems. Five years later he joined a small plastics foam company in central Pennsylvania that manufactured items for personal protection, packaging and insulation for solar-heated residences. He was elected a director, vice president and secretary-treasurer. During his working years, Howard was active in the York Little Theater and then York YMCA when he was seated as a Central Pennsylvania delegate to the 1964 International Convention in Copenhagen, Denmark, which began his desire for many later foreign travels as well as an opportunity to host a Swiss exchange student. After a divorce and many single years, he remarried, to Ellen McAleer Eyanson in 1973. Howard loved family, friends and Irish humor. He helped organize many family reunions at the Jersey Shore headquarters and one family cruise to the Western Caribbean with 28 Nimicks. In retirement, he enjoyed sailing, skiing and watercolor painting. In 1992, he and Ellen moved toVenice, where he volunteered at the Venice Art Center and was a board member and president 1999-2000. He was also a longtime member of the Bay Head, New Jersey, Yacht Club, Bay Head Chapel, the American Legion and Yale Club of Southwest Florida. He is survived by his wife, Ellen; daughter, Katherine Nimick Wutka of Chesapeake, Virginia; stepdaughters, Kathryn Kelly of Camp Hill, Pennsylvania, Carolyn Hamilton of Venice and Marybeth Swisher of Titusville, New Jersey; two grandchildren; three step-grandchildren; one step-great-grandchild; and many nieces; nephews; and cousins. Howard was preceded in death by his two older brothers, Alex and Webb Levering; and one step-grandchild. Services: A Memorial Service will be held in New Jersey at a later date. Contributions: In lieu of ”owers, memorial donations may be made to Venice Art Center, 390 S. Nokomis Ave., Venice FL 34285. adno=54530074 ADNO=54531713 The Stars of Doctors Hospital *One of Only Five Hospitals in Florida to Earn Five Stars adno=54531831

PAGE 7

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 7A the year, but will be fully certi“ed law enforcement of“cers. They will receive training speci“cally focused on school security and the unique provisions of the Marjory Douglas High School Public Safety Act. Knight estimates the startup cost for security deputies is $1.1 million „ with a recurring cost of $918,077. The sheriffs of“ce is willing to recruit, hire and train the 14 new employees,Ž Knight said in the statement. The sheriffs of“ce is already beginning their budgeting process which, by statute, must be submitted to the Sarasota County Board of County Commissioners no later than June 30.Ž Knight wrote the selection of more than a dozen sworn law enforcement of“cers is a hurdle, but so is the process of getting them hired and trained. It will take 12 to 18 months. Regardless of which option the school district selects, the sheriffs of“ce will not waiver when it comes to equipping these men and women with the best training, equipment, and knowledge they need to protect our children,Ž Knight wrote. The sheriffs of“ce currently allocates more than $1.5 million dollars annually to its SROs, which includes 14 deputies placed in select schools in unincorporated Sarasota County. For the 2018-2019 school year, the sheriffs of“ce is requesting the school district pay 100 percent of the costs associated with school security. The Venice City Council recently voted to add an additional SRO, meaning there will be two at Venice High School and one at Venice Elementary, although any of the of“cers can go to whichever school at which they are needed. All three SROs are Venice police of“cers. The North Port City Commission recently offered to pay for an SRO in one of the four elementary schools, but is now being asked to pay for three additional of“cers. Sarasota County School Superintendent Todd Bowden said he understood theres an of“cer shortage in North Port. Bowden said the city may want the sheriffs of“ce to provide the additional of“cers. Instead of waiting on the commission to decide if North Port Police Department will staff local schools, Bowden said he would like to move forward with Knights safety plan. Bowden said some district-wide construction projects may be put on hold in order to concentrate on school safety plan provisions. Sun staff writer Alexandra Herrera contributed to this report.Email: eallen@sun-herald.comSAFETYFROM PAGE 1 Quality, affordable healthcare at your reach Preventative Primary care € All diagnostics under one roof Silver Sneakers activities € Social and educational events Transportation available Dr. Sadiya Farooqui941-735-5343 We accept Original Medicare Humana HMO/PPO plans Most commercial plans and more! Call us to schedule your tour today and receive a Publix $10 Gift card. 4125-2 S. Tamiami Trail Venice, FL 34293 Dr. Rose BezADNO=54533377 KIRKPLANKitchens&Baths*NOT VALID WITH OTHER OFFERS. ANY OF THE 6 OFFERS WITH PURCHASE OF ANY KIRKPLAN KITCHENS REFACING OR CABINET SYSTEM DIRECT TO YOU FROM KIRKPLAN KITCHENS & BATHSEven without this special youd save hundreds, even thousands by ordering from Kirkplan Kitchens & Baths because theres no middlemen to deal with.50% OFF OUR REGULAR LOW PRICESKirkplan Kitchens & Baths will build your kitchen, bath or refacing system that precisely “ts your taste, needs or budget at 50% less than our usual low list prices.PLUS 6 GREAT OFFERS.*And, if you order now, you can take advantage of our free design, delivery and installation oer. Call for FREE Consultation | 1575 Cattlemen Road | Sarasota, FL 34232341-0143 Ext. 100MON.-FRI. 8-5 CGC1524705 5 YEARS IN A ROW! BEST CABINET COMPANYFOR VOTING US You get ALL these 6 Oers! REFACE OR REPLACETan u arasa Enjoy A No Obligation AT-Home Shopping Experience adno=545299060324 Gary A. DiDonna, EA Tax Service Preparation Professional Reasonable Rates Over 30 Years Experience€ Understanding the New Tax Rules Do you know what they are? € Free Consultation € Free 3 year look backwith your 2017 tax preparationAdvisors Planning Group2520 N. Tamiami Trail Nokomis, FL 34275Call today for an appointment!941-412-1199adno=54529125

PAGE 8

8A SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 9A adno=54529938

PAGE 9

10A SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION major funds are dropping. And the unfunded liabilities from pension funds, formerly near $70 million, still remain. Albeit at a reduced $48 million. Will revenues from new growth be enough? she asked. Its a question with political implications. A look at the citys taxable property values chart is revealing, said Council Member Rich Cautero. In 2009, taxable values were at $3.6 billion; it was only $3.5 billion in 2017, still below the citys peak before the Great Recession. Finally, in 2018 that rose to $3.8 billion, and a signi“cant portion of that increased value was due to new roofs,Ž he said, referring to recent construction. I “nd this chart interesting. If you do an accumulative on property tax revenue changes, you still have a negative $2 million in city revenue from all those years, so you still havent recovered. Even the four mill rate increases (only) offset the changes to the property value.Ž The theme of that change over the last 10 years is: whats really saving us is the new construction,Ž Cautero said. The change in property values is negative. Thats an important point. I get that question all the time: Where is the revenue from the new roofs? Well, here it is,Ž he said pointing to the $343,550 in revenue for new construction in FY2018, up from a low of $24,000 in 2012. Mayor John Holic pointed out the city is still down 15-20 employees from its peak, is servicing a much larger area with more residents and less employees. All this points to is ef“ciency in the way the city is being run,Ž he said. Council members agreed. Council Member Bob Daniels said the city could do a better job of touting its “nancial successes in turning the city “nancial around during the Holic administration. The city is run very well “nancially. If the housing market crashes, (however),were going to be hurting bad,Ž Daniels said. Were a landlocked city. We can have only so many houses, then thats it.Ž Newsom said he estimated only six more years of signi“cant buildout before that revenue stream starts to drift off. This is the story right here. We have a potential revenue issue we need to be aware of,Ž Daniels said. Meanwhile, a city advisory committee is again exploring a new Fire Fee to help fund a portion of the Fire Department. City staff say its been years since Stormwater Rates have been raised, and should be reviewed. Council recently instituted Fire and Police Impact Fees on new construction only, but that hasnt generated any signi“cant funds as yet. Citing Sarasotas experience, council has already nixed the idea of parking fees or fees generated by traf“c light camera schemes. By the time Council got around to talking about the huge backlog of capital projects and the need to move from the citys reliance on One Cent Sales Taxes to the General Fund, the MŽ word reappeared. We may have to increase millage,Ž Daniels said. Thats a no-frickin brainer,Ž Council Member Fred Fraize added. We dont even have to talk about it.ŽEmail: ggiles@venicegondolier.comNEWFROM PAGE 1 The City of Venice has hired Christophe St. Luce, Communications and Support Services Manager for the City of Hollywood, Fla., as its new Director of Information Technology. I know that municipal IT Departments can face many challenges, but I want to see how Venices IT Department shines and provides outstanding service to staff, residents, business owners and visitors,Ž St. Luce said in a city press release issued on Friday. I absolutely love technology, but I love needed technology that is implemented in an effective manner even more. I want to see Venice IT continue to be the best that it can,Ž St. Luce said. Among other tasks, St. Luce will oversee establishing citywide policies and procedures for operation and maintenance for all computer technology. The city has struggled to automate certain billing and tracking tasks, and city leaders hope St. Luce can help contribute to that end. St. Luce, 43, has worked for Hollywood in an IT capacity since October 1998, moving up the ranks to his current position where he was responsible for a budget of $2 million for purchasing and maintaining technology equipment, software and services. He has been Hollywoods IT Communications and Support Services Manager since August 2012, and served as the Interim IT Director there for four months in 2015. In Hollywood, he was responsible for the management of IT facilities, telecommunications infrastructure, and peripherals including servers, wi“, desktop and mobile computers, phones and other devices; security for the telecommunications network; installation of standalone and networked hardware and software; the administration, maintenance and repair of the citys 430-plus security camera infrastructure; and data center operations for two data centers including infrastructure upgrades and maintenance renewals, among other duties. He also administered the citys disaster recovery plan and implemented a continuity of operations plan. St. Luce holds a Bachelors Degree in Public Administration from Florida International University, a Masters in Business Administration in Information Technology Management from Western Governors University, and is currently working toward his Doctorate in Information Technology from Capella University. When my wife and I visited, we just fell in love with the city,Ž St. Luce said of Venice. The vibrant downtown area is full with visitors. The friendliness of people greeting you as they walk by is a fantastic change from people normally just walking and focusing on keeping to themselves. There is a great sense of interaction and community in Venice.Ž St. Luce replaces former Venice IT Director Jeff Bolen, who retired in February. Originally from Kingston, Jamaica, St. Luce moved to Florida with his family when he was 2. He was raised just outside of Miami. He has two stepdaughters with his wife of seven years, Jeane Carver-St. Luce. St. Luce is set to start with the City of Venice on Monday, April 16.City hires new IT directorSTAFF REPORT ST. LUCE G A R A G E S A L E 1 B L O C K B N 2 1 5 I B R A K E F O R G A R A G E S A L E S GONESHOPPINGI2 SHOPSHOP LOCALLY SAVE GASMY FAVORITE STORELOCAL SHOPSHOMERESTAURANT FOR LUNCHFINE DININGGROCERIES Drs. McCormick, Laird & Buckle y D D D D D D D D D D r r r r r r r r s s s s s s s s . . . M M M M M M M M M c c c c c c c c c C C C C C C C C C o o o o o o o o o r r r r r r r r r m m m m m m m i i i i i i i i c c c c c c c c k k k k k k k , , , L L L L L L L a a a a a a a a i i i i i i i r r r r r r r r d d d d d d d d d & & & & & & & & B B B B B B B B B u u u u u u u u c c c c c c c c k k k k k k k k l l l l l l l l l e e e e e e e y y y y y y y y y y Free Help found online at venicefootclinic.comadno=54531847 adno=54533706 This program has been created for our local community members to recognize individuals who have demonstrated business and professional excellence. Deadline for Nominations: May 1, 2018 Mail or hand delivered: 200 East Venice Ave., Venice, FL 34285 Fax: 941-485-3036 € Nominate by Email: Top40@venicegondolier.comGondolier SunVENICE For more information call 941-207-1214Your nomination could be a business owner, manager or an employee of a business that goes that extra mileŽ in the Venice area. Nominees will be screened by a panel and the Top 40 Business Professionals will be named in our Business Matters magazine on July 21, 2018. Please brie” y state nominees business/professional accomplishments belowAll submissions must have a reason for the nomination. Feel free to attach additional page. TELL US WHO STANDS OUT!The people who make business work I Nominate* Company Position Business Address City State FL Email Nominated by Your contact number Your email *Only one person can be nominated per form adno=54532142Largest Home Furnishing Showroom in Venice€ Thousands of Decorating Items € Hundreds of Lamps € Florida Artwork € Recliners € Complete Bedrooms € Living Rooms1250 U.S. Hwy. 41 Bypass, S. Venice, Florida 34285 Visit our weekly auction every Thursday at 5:30 pm Store (941)488-4358 € Auction (941)485-4964

PAGE 10

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 11A PORT CHARLOTTE NOW SELLINGBy Appointment OnlyCOMMUNITY HIGHLIGHTS€ Single-family homes from 1,478 to 3,148 Sq Ft.^ € Gated community with central location near Fishermens Village and Charlotte Harbor € Amenity center including a heated pool, Schedule your Appointment Today!DRHorton.com/SWFLA | 239.225.2690*Home and community information, including pricing, included features, terms, availability and amenities are subject to change or prior sale at any time without notice or obligation. Pictures, photographs, features, colors and sizes are approximate for illustration purposes only and will vary from the homes as built. ^Square footage dimensions are approximate. Florida Registered Building Contractor License # CBC1258802 PRECONSTRUCTION PRICING $200s*FROM THE LOW NOW SELLING Twin Villas from the high $100s* Gated Community Resort-Style Pool and Gathering Pavillion Only Two Miles from Historic Downtown Punta Gorda Carefree Lifestyle 7492 Mikasa Drive | Punta Gorda, FL 33950239.225.2677 | drhorton.com/sw”a *Home and community information, including pricing, included features, terms, availability and amenities are subject to change or prior sale at any time without notice or obligation. Pictures, photographs, features, colors and sizes are approximate for illustration purposes only and will vary from the homes as built. ^Square footage dimensions are approximate. Florida Registered Building Contractor License # CBC1258802 adno=50531320

PAGE 11

12A SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION FICTITIOUS NAME12 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of JoJos Stadium Cafe located at 9071 Tamiami Trail in the County of Sarasota in the City of V enice Florida 34293 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Venice Florida, this 19th day of March, 2018. MaryJo Pribe Publish March 24, 2018 110833 3561091 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION FILE# 2018 CP 001087 SC IN RE: ESTATE OF DIANE C. NEWMAN, Deceased NOTICE TO CREDITORS The administration of the ESTATE OF DIANE C. NEWMAN, deceased, File Number 2018 CP 001087 SC, is pend ing in the Circuit Court for Sara sota County, Florida, Probate Division, the address of which is Sarasota County Courthouse, Probate Division, P.O. Box 3079 Sarasota, FL 34230-3079. The name and address of the Per sonal Representative and the Personal Representatives attor ney are set forth below. All creditors of the deceden t and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, on whom a copy of this notice is served must file their claims with this court WITHIN THE LATER OF 3 MONTHS A FTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILE D W ITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORID A PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is March 24, 2018. Personal Representative: JERREL E. TOWER Y 304 W. Venice Ave. #220 Venice, FL 34285 Attorney for Personal Representative: JERREL E. TOWERY JERREL E. TOWERY, P.A. Fla. Bar #267351 304 W. Venice Ave. #220 Venice, FL 34285 Phone: (941) 485-3391 E-mail: jerrel@towerylaw.comcastbiz.net Publish: March 24, 31, 2018 120294 3562190 IN THE C IR C UIT CO URT FOR SARASOTA COUNTY, FLORIDA IN RE: ESTATE OF JEAN LAZELL DOCSTER, Deceased. File# 2018-CP-600-NC Division: Probate NOTICE TO CREDITORS The administration of the estate of JEAN LAZELL DOC STER, deceased, whose date of death was December 24, 2017 is pending in the Circuit Court for SARASOTA County, Florida, Probate Division, the ad dress of which is P.O. Bo x 3079, Sarasota, FL 34230. The names and addresses of the personal representative and the p ersonal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHSAFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED NOTICE TO CREDITORS20 TW O (2) YEAR S O R M O RE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is March 17, 2018. Personal Representative: ROBERT L. WILLIAMS 240 Nokomis Avenue South Suite. 200 Venice, F lorida 3428 5 Attorney for Personal Representative: ROBERT L. WILLIAMS A TTORNEY FloridaBarNo. 0088382 ISPHORDING, BECHTOLD & SHARRER, P.A., 240 Nokomis Avenue South Suite 200 V enice, FL 34285 Telephone: [941] 488-7751 E-mail Addresses: bob@sharrerlaw.com tanya@sharrerlaw.com Publish: March 17, 24, 2018 223931 3559758 ADVERTISE! IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA IN RE: ESTATE OF FERN T. WYNNE Deceased. File# 2018-CP-769-SC Division: Probate NOTICE TO CREDITORS The administration of the estate of FERN T. WYNNE, de ceased, whose date of death was January 28, 2018 is pending in the Circuit Court for SARASOTA County, Florida, Probate Division, the address of w hich is P.O. Box 3079, Sara sota, FL 34230. The names and addresses of the personal representatives and the personal representatives attorney are se t forth below. All creditors of the deceden t and other persons having claims or demands against decedents e state on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRS T PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER TH E DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent and other persons having claims or demands agains t decedents estate must file their claims with this court WITHIN 3 MONTHSAFTER THE DATE O F THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE T IME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is March 28, 2018. Personal Representatives: Kathy J. Nelson 24453 Tangerine Avenue Port Charlotte, FL 33980 Kristi Nelson 6310 48th Avenue Drive East Bradenton, FL 34203 Attorney for Personal Representatives: CHARLES F. WHEELER A TTORNEY Florida Bar NO. 116573 I SPHORDING, BECHTOLD & SHARRER, P.A., 240 Nokomis Avenue South Suite 200 V enice, FL 34285 Telephone: [941] 584-0132 Fax: [941]485-0311 E-mail: charlie@sharrerlaw.com Secondary E-Mail: tanya@sharrerlaw.com Publish: March 24, 31, 2018. 223931 3562201 NOTICE OFSALE30 Notice is heereby given that Extra Space Storage will sell at public auction at the storage facility listed below, to satisfy the lien of the owner, personal property de scribed below belonging to those individuals listed below at location indicated: 225 N. Tamiami Trail Nokomis, FL 34275 April 4th, 2018 at 4:30 pm Jake Dundee HHGs, Furniture Eric Wild Furniture Purchases must be made with cash only and paid at the above refer enced facility in order to complete the transaction. Extra Space Stor age may refuse any bid and may re scind any purchase up until the winning bidder takes possession of t he personal property. Publish: March 17, 24, 2018 332051 3559621 OTHER NOTICES38 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036The Venice Area Audubon Society sends their instructors to visit each classroom twice before making their bus trip. Students were able to learn about the birds, BIRDSFROM PAGE 1 PHOTOS BY ADAM HUTCHINSONStudents were able to use a mini-telescope to see the various birds up close at the Venice Rookery. These great blue herons get a nest ready at the Venice Rookery. This Toledo Blade Elementary student got to see some of the birds up close, thanks to a minitelescope. Linda Soderquist teaches the children the dierent parts of a feather. using binoculars and watching them using scopes. They were also engaged in activities about birds and were able to take a short nature walk around the perimeter of the rookery island. The Audubon worked in 10 south Sarasota County schools this year. Carpet € Ceramic € Laminate Hardwood € Vinyl € Area RugsAll You Need To Know About FloorsŽ Hours: Mon. Fri. 8-5, Saturday 8-3 941-488-1810825 E. Venice Ave. Venice, FL 34285Best of Venice 2003-2016 www.mcpcolortile.comTruck-Mounted Cleaning DivisionCARPET € TILE & GROUT € AREA RUG € UPHOLSTERYWE SELL IT € INSTALL IT € MAINTAIN IT adno=54531955 Steak & Seafood HouseEASTER SUNDAY MENUNOW TAKING RESERVATIONSRack of Lamb Baked Ham Steak Roast Duckling Prime Rib & Much More! Full Liquor LoungeEaster Hours 11:30 AM 9 PM Childrens Menu Available2215 S. Tamiami Tr. € Osprey € 918-8771Laurel Rd. Exit 195 from I-75www.rosebudssarasota.com adno=54531994CITY OF VENICE PUBLIC HEARING NOTICENOTICE is hereby given that the City Council of the City of Venice, Florida will hold a quasi-judicial public hearing beginning at 9:00 a.m. or shortly thereafter, on April 10, 2018 in Council Chambers, City Hall, 401 West Venice Avenue, Venice, Florida, to consider and act upon a petition for vested rights determination for the residential uses for the following described property: This public hearing may be continued from time to time. All interested parties are invited to appear and be heard. Written communication “ led with the City Clerk at the above address will be heard and considered. A complete draft of the application is on “ le in the Of“ ce of the City Clerk for inspection by the public between the hours of 8 a.m. to 4 p.m., Monday through Friday. No stenographic record by a certi“ ed court reporter is made of this meeting. Accordingly, any person who may seek to appeal any decision involving the matters noticed herein will be responsible for making a verbatim record of the testimony and evidence at the meeting upon which any appeal is to be based. If you are disabled and need assistance, please contact the City Clerks of“ ce at least 24 hours prior to the meeting. /s/Lori Stelzer, MMC, City ClerkPublish: March 24, 2018 adno=54530089Parcel No: 0399-04-0001 Location: Southwest Corner of N. Auburn Rd. and Border Rd. Owner: Windham Development, Inc. adno=54530091CITY OF VENICE NOTICE OF PUBLIC HEARINGIn accordance with Section 3.06(d) of the city charter, notice is hereby given that the City of Venice, Florida, shall hold two public hearings on March 27, 2018, beginning at 9:00 a.m. or shortly thereafter in Council Chambers, City Hall, 401 West Venice Avenue, Venice, Florida, for the purpose of considering a 1) Quit Claim Deed between the City of Venice and Gulf Coast Strategic Investments, Inc. and 2) Quit Claim Deed between the City of Venice and L R Development, LLC. These quit claim deeds are for properties between Border Road and Laurel Road. Plans and/or details are available for public inspection at the City Clerks of“ ce, 401 West Venice Avenue, Venice, Florida. All interested parties are invited to appear and be heard. Written communications “ led with the City Clerk at the above address will be heard and considered. No stenographic record by a certi“ ed court reporter is made of this meeting. Accordingly, any person who may seek to appeal any decision involving the matters noticed herein will be responsible for making a verbatim record of the testimony and evidence at this meeting upon which any appeal is to be based. If you are disabled and need assistance, please contact the City Clerks of“ ce at least 24 hours prior to the meeting. /s/ Lori Stelzer, MMC, City ClerkPublish: March 24, 2018 2006-2017 adno=54528655 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE.EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! DEBIT CARDMON.-SAT. 7:30-5:00; CLOSED SUNDAYSR # 47220933 Happy St. Patricks Day!Free landscaping estimate850 N. Indiana, Hwy. 776, Englewoodwww.OakFarmsNursery.com474-8626 COMPARE OUR PRICES & SAVE20% OF F CUT ME OUT W. GRADY HUIE Attorney At LawHiring an attorney is an important decision that should not be based upon advertisements alone. Before you decide, our free information package, including attorney quali“ cation experience & fees is available upon request. 488-8551143 East Miami Ave. Venice, FL 34285FREE Living Will with every estate plan.Simple Will ..................................................$100 Revocable Living Trust, Single, Non -Taxable ...................................$600 Health Care Surrogate ................................$100 Power of Attorney .......................................$100No additional costs required other than “ ling fees if applicable.

PAGE 12

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 13A The Sarasota County Sheriffs Of“ce invites community members to take part in a virtual Spring Break ride-along beginning at 5 p.m., Friday, March 30. Known globally as a Tweet from the Beat,Ž the initiative sparked as law enforcement agencies began offering virtual ride-alongs via social media as a tool for community outreach. The sheriffs of“ce launched their inaugural Tweet from the BeatŽ in September 2016. The purpose of the program is to give community members a look at policing in real-time from the passenger seat of a patrol vehicle, while exposing how challenging and dynamic a shift can be. A member of the agencys Community Affairs Of“ce accompanies a deputy for up to 12 hours to take photos and videos and share them to the agencys Twitter account in real time. Tweet from the Beat: DUI EditionŽ will focus on identifying and removing impaired drivers from Sarasota County roadways. The agencys DUI Unit will also focus on overall traf“c enforcement and education. This is a very interesting and meaningful time of year for our Traf“c and DUI Units,Ž said Sheriff Tom Knight. Its spring break in Sarasota County, which means residents and visitors are out and about and our roadways are busier than usual. Giving community members an opportunity to jump in the passenger seat, ask questions, see what an arrest looks like and the inside of our jail means connecting with citizens on a new level.Ž To follow along during the Tweet from the Beat,Ž citizens can create a Twitter account by visiting www.Twitter.com/ SignUp and following the sheriffs of“ce account @ SarasotaSheriff.Report: Man chokes girlfriendA Venice man was arrested for allegedly choking his girlfriend. According to a Venice Police Department report: On March 15, the couple went to a bar in South Venice and returned home around 8 p.m. The two got into an argument, apparently outside the residence. Without warning, she recalled being on the ground with the defendant on her back. He then allegedly choked her to the point where she couldnt breathe. She was able to get away and retreated inside the residence. The victim showed up the next day at the police department to tell her story. Police said she had a bloody swollen lip, bruising on the side of her face, and cuts on her knuckles. Police then contacted the boyfriend, who had scratches and a bite mark on his arm. He was wearing the same clothing he wore the prior evening „ a pair of jeans stained with blood. Jeremy Cooper, 41, was charged with domestic battery by strangulation and possession of drug paraphernalia found in his possession.The Venice Police Department reported the following arrests:€ Nazar Zibrov, 27, 1200 block of Margarita Ave., North Port. Charges: driving with a suspended license, possession of marijuana, possession or use of narcotics equipment and hit and run leaving the scene of an accident involving property damage. Bond: $1,620. € Dennis Cote, 43, Plaza Mayor, Venice. Charge: resisting an officer. Bond: $500.The Sarasota County Sheriffs Office reported the following arrests:€ Gary Bracken, 51, 200 block of Eider Road, Venice. Charge: domestic battery. Bond: $10,000. € Chevy Ingram, 31, 300 block of Southland Road, Venice. Charges: petty theft and possession of marijuana. Bond: $1,000. € Chelsea Lynn, 27, 100 block of Emerald Ave., Nokomis. Charge: Jefferson County issued warrant for driving without a license. Bond: $2,500. € Thomas ORourke, 60, 700 block of Harvey St., Englewood. Charges: impersonating a contractor during a state of emergency and fraud through not giving employees workers compensation. Bond: $3,000. € Jackson Snow, 45, 400 block of Pineview Drive, Venice. Charges: possession of cocaine, driving with a suspended license and possession or use of narcotics equipment. Bond: $3,500. € William Spears III, 36, 100 block of N. Portia St., Nokomis. Charge: possession of methamphetamines. Bond: $1,500. € Kimberly Tomchinski, 28, Perimeter Drive, Englewood. Charges: possession of cocaine and tampering with evidence. Bond: $3,000. € Tyler Matthews, 29, 300 block of Mount Pleasant Road, Nokomis. Charge: probation violation. Bond: none. € Skylar Hernandez, 18, 800 block of Oakmont Drive, Osprey. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Lucian Mancinone, 23, 4900 block of Bonita Ave., Venice. Charges: six counts of conditional release violation for protection against domestic violence. Bond: none. € William Vanname Jr., 55, 300 block of Collins Road, Nokomis. Charge: contempt of court. Bond: $25,000. € Andrew Whalen, 18, 800 block of Connemaria Circle, Venice. Charge: aggravated battery using a deadly weapon. Bond: $20,000. € Nicholas Bennett, 21, 300 block of Lake Road, Venice. Charges: aggravated assault without intent to kill, criminal mischief (property damage). Bond: none. € Robert Badejo, 76, 5000 block of Seagrass Drive, Venice. Charge: probation violation of protection order. Bond: none.„ Compiled by News Editor Greg Giles and Lauren CoffeySpring Break Tweet Beat begins Friday 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. Guilt is determined by the court system. Compassionate Care & Heartfelt Hospitality at HarborChaseCarefully created for residents with memory challenges, memory care at HarborChase is designed to maximize successful daily experiences in a warm, friendly and familiar setting. Residents remain involved in making decisions that promote good health, improved self-esteem, happiness and independence.Call today to schedule your exclusive tour and complimentary chef-prepared lunch! (941) 487-0953 950 Pinebrook Rd. | Venice, FL 34285 www.HarborChaseVenice.com ALF #8813 VeniceWon Best of Venice First Place for Skilled Nursing. ADNO=54531778 Award-Winning Memory Care, Assisted Living, Skilled Nursing and Rehabilitation All on One Campus! adno=54533380 Annual Sample Sale4 DAYS March 22-25 4 DAYS7211 S. Tamiami Trail Mon-Sat 10:00-6:00 Sun 12:00-5:00 (941) 923-2569 € copenhagen-imports.comSee Sales Associate for Details SAVE UP TO50%On Gorgeous Designs SHOP EARLY FOR BEST SELECTIONcopenhagen importsFURNITURE + LIGHTING + ACCENTSadno=54529913 Lets have a candid conversation about senior heart health Bringing New Life to Senior Living brookdale.com 2018 Brookdale Senior Living Inc. All rights reserved. BROOKDALE SENIOR LIVING and BRINGING NEW LIFE TO SENIOR LIVING are registered trademarks of Brookdale Senior Living Inc. Join Brookdale Senior Living for a complimentary heart-healthy meal Call (844) 385-1107 and lets talk about keeping your heart healthy. 135408 VeniceGondolier CB Brookdale VeniceA Brookdale Managed CommunityIndependent Living | Assisted Living 1420 E. Venice Avenue, Venice, Florida 34292Assisted Living Facility #AL7200 adno=50531054

PAGE 13

14A SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION The Venice Planning Commission met this week to begin rewriting its procedural rules. Litigation that was eventually dropped prompted the review. On Tuesday, the Commission looked over a draft of changes suggested by planning staff and the city attorneys office. We had a lawsuit that (alleged) we didnt follow our rules and procedures ƒ that placed importance on how we actually operate,Ž said Jeff Shrum, Community Development Director for the City of Venice. A lot of these changes (address) just that.Ž It was a wake up call to review procedures. The rules were originally adopted in May 2013. The rewrite is designed to make it easier to do business, and align the rules more closely to reflect current practices. Most notably, one proposed change does away with a requirement for a supermajority (5 of 7 votes) to adopt a Comprehensive Plan or amend it, and would require at least four affirmative votes for rezones. Most authorities say the Comp Plan, a long range plan for the city, which guides development and many other activities, is the most important task Council will ever tackle. The current supermajority rule states that all questions shall be resolved by the voted of a majority of the members present, provided that a quorum is present, except those questions pertaining to changes and/or revisions of the Comprehensive Plan, which questions shall be resolved upon the affirmative vote of not less than five members of the Planning Commission, and amendments to the official zoning atlas which questions shall be resolved upon the affirmative vote of not less than four members of the Planning Commission.Ž The new rule would simply resolve questions with a majority vote provided a quorum is present. Chair Barry Snyder said he wanted the Venice City Councils input on the proposed change, since the Commission in many instances provides an advisory vote for the Council to consider. Another rule requires seven days notice for meetings. Notice of meetings, however, typically goes out on Thursday for the next Tuesdays meeting. We are out of sync (and) not meeting our seven days. To do so, you need to get your packets on a Tuesday,Ž Shrum said, but even thats not practical, so staff is recommending three days notice. That, alone, could be grounds to challenge a Commission ruling or vote, Shrum said. Another proposed change is to add a rule requiring the city to explain denials. It would require written notice to the applicant citing the applicable portions of the ordinance, rule, statute or other legal authority for the denial of a permit. There was also discussion surrounding resident or non-residents asking for affected partyŽ status, which gives people certain legal rights to be heard on a matter before the Commission. Staff would prefer to have notice when someone intends to claim affected party status. Commissioner Paul Murphy said it shouldnt be an impediment to acquiring affected party status. He and other suggested developing a handout for residents explaining what affected party status is, legal requirements (like living within a certain distance of the proposed development) and its exposure to cross examination by the city and other land use attorneys. Staff will coordinate a Council-Commission discussion of the procedural changes at a future date.Email: ggiles@venicegondolier.comKey group rewriting procedures about city decisionsBy GREG GILESNEWS EDITOR THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54529775 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=54533358*At least one resident must be 55 years of age or better, a limited number of residents may be younger and no one under 19 year s of age. Some residents may be younger than 55. Oer is available on new purchase agreements accepted by Del Webb between 3/17 /18 and 4/16/18 at Cypress Falls at The Woodlands community only and is not valid with other promotions or discounts or on contract rewrites. This oer is subje ct to change or withdrawal at any time without notice. Buyer may select one or more options that are made available by Del Webb on select homes and Del Webb will credit to buyer at closing a 50% reduction to the standard cost of selected options, up to a reduction of $10,000 for Gard en Series (a maximum standard cost of $20,000), and $15,000 for Classic Series (a maximum standard cost of $30,000). Buyer is r esponsible for any cost of selected options in excess of the incentive amount. Any unused credit is the property of Del Webb, and may not be used to reduce the Tot al Purchase Price of the home. Option selections vary by home. Incentive does not include lot premiums, elevations, structural options or pools. Oer may not be redeemed for cash or equivalent. This incentive may aect the amount of loan for which a buyer may be eligible, check with your lender for details. Prices shown are estimated base prices, do not include lot premiums or options and are subject to change w ithout notice. Community Association fees required. Additional terms, conditions and restrictions apply. Photographs are for illustrative purposes only, are not int ended to be an actual representation of a specific community, and depict models containing features or designs that may not be available on all homes or that may be available for an additional cost. This material shall not constitute a valid offer in any state where prior registration is required or i f void by law. Please see a sales associate for details. 2018 Pulte Home Company, LLC. All rights reserved. CBC057850. 3/ /18 2 NEW MODELS & AMENITY CENTER NOW OPEN FROM THE $220KS We believe in Life Well Led. At Del Webb, we believe in living in your own beautifully crafted home. With open ”oor plans and t houghtful design features that oer more versatility and ease of living. In an active social life, rewarding experiences, and being part of an e xtraordinary community, where you can connect with friends, take a dance class, learn a new cuisine, or master bocce ball. delwebb.com/cypressfalls | 866.741.7262 Resort Pool, Fitness Center, Grand Ballroom, Pickleball, Lifestyle Director & More 6 Single Family Home Designs with 2-5 Bedrooms Half O Design Upgrades Save up to $15,000 on the Classic Series. Act by 4/16/18. SOUTHWEST FLORIDAS LEADER IN 55+ LIVING CYPRESS FALLS AT THE WOODLANDS2635 Myrrh Place, North Port, Florida 34289 | 866.741.7262 adno=50531319

PAGE 14

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 15A 10 YEAR 100,000 MILE WARRANTY!In stock units only, offers cannot be combined with any other advertised price. Example: Mirage G4 Sedan Stk#SF04116 MSRP $17,065 Sales Price $11,065, Outlander Stk#S001056 MSRP $25,155 Sales Price $19,155, Outlander Sport Stk#S014487 MSRP $23,110 Sales Tax $16,610. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag fee. Expires mon th end.1724 Tamiami Trail € Punta Gorda, 33950 941-347-6908GettelMitsubishi.comSales Hours: Monday Friday 8:30am -7:00pm € Saturday 8:30am 5:00pm € Sunday 12:00pm 5:00pm Service Hours: Monday Friday 7:30am -5:30pm € Saturday 8:00am 2:00pm € Closed Sunday 1997 Toyota CorollaStk#SS1091 .................................................................$42372006 Buick LaCrosseStk#SS1156 .................................................................$49492002 Toyota TacomaStk#SS1157 .................................................................$49992012 Chevrolet CruzeStk#SM1039A ..............................................................$69972009 Toyota CorollaStk#SP1028Z ...............................................................$73882014 Mitsubishi LancerStk#S006300A .............................................................$79952005 Ford F-150Stk#S014481A .............................................................$84542017 Kia RioStk#SM1078 .........................................................$10,5842013 Volkswagen JettaStk#SP1082A ........................................................$11,5812016 Hyundai ElantraStk#SP1133 ..........................................................$12,2242014 Nissan SentraStk#SC1103 ..........................................................$12,2362017 Ford FocusStk#SM1064 .........................................................$12,6362016 Hyundai ElantraStk#SC1143 ..........................................................$12,6432014 Ford FusionStk#SM1059 .........................................................$12,8882015 Hyundai SonataStk#SM1060 .........................................................$13,4072017 Chevrolet CruzeStk#SC1107 ..........................................................$13,6282014 Ford MustangStk#SS1076 ..........................................................$13,6482015 Nissan SentraStk#SP1126 ..........................................................$13,9232016 Chevrolet TraxStk#SM1154 .........................................................$14,1462016 Jeep PatriotStk#SC1108 ..........................................................$14,6672015 Ford EscapeStk#SM1155 .........................................................$15,4602015 Buick VeranoStk#SC1141 ..........................................................$15,4872014 Hyundai AzeraStk#SC1112 ..........................................................$15,9972017 Jeep RenegadeStk#SP1098 ..........................................................$16,356 EVERY NEW MITSUBISHI COMES WITH A 2017 JeepRENEGADE LATITUDE Stk#SJ1118$17,273 2015 CadillacATS Stk#SC1122$21,807 2013 BuickENCLAVE Stk#SC1151$19,799 2017 Chrysler300C Stk#SP1080$22,612 2017 DodgeJOURNEY CROSSROAD Stk#SP1079$19,533 2014 AudiQ5 Stk#SC1152$22,567 2014 Chrysler300 S Stk#SC1144$19,997 2014 JeepGRAND CHEROKEE Stk#SC1145$23,668 2015 KiaSORENTO Stk#SC1130$20,919 2015 FordF-250 Stk#SS1095$28,781 Sales NOW OPEN Sunday 12pm-5pm GOING ON NOW AT GETTEL MITSUBISHI The All-New Gettel Mitsubishi € Punta Gorda SHOP OVER 600 PRE-OWNED VEHICLES CREDIT HELP TO GET YOU APPROVED! SE HABLA ESPANOL! Every New Mitsubishi Outlander Sport Every New Mitsubishi Outlander Every New Mitsubishi Mirage G4 Sedan $ 6 500 OFF $ 6 000 OFF $ 6 000 OFFTake Take Take THAT SAVINGS IS BEFORE YOUR TRADE IN! adno=54529921

PAGE 15

16A SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION SPORTSCONTACT US SCOTT LOCKWOOD SPORTS EDITOR 941-207-1107 slockwood@sun-herald.com SUN NEWSPAPERS HIGH SCHOOL VOLLEYBALLVenice rallied for four runs in the top of the “fth inning to break a 2-2 tie, and went on to defeat North Port, 7-2, in a Class 7A-District 11 baseball game Friday night in North Port. The Bobcats had just pushed across a run in the bottom of the fourth inning to tie the game, but the Indians responded in their next at bat to take control and avenge an earlier defeat at the hands of the Bobcats. Guys got the big hits in big situations,Ž Venice coach Craig Faulkner said. We got good pitching tonight. It helps when you have good pitching and some big hits in timely situations.Ž Sloppy defense hurt the Bobcats in the top the “rst inning. After Chase Latchford and Mitch Donofrio singled to put runners on “rst and second, North Port starter Charlie Davidson got Jakob Zito to hit a ground ball to second. But Ben Krizen bobbled the ball and both runners crossed the plate to give the Indians a quick 2-0 lead. North Port got one run back in the bottom of the inning as Brandon Corso tripled and Davidson singled. After Davidsons hit, Indians starter Danny Rodriguez retired the next eight batters, including “ve strikeouts in a row, before walking Davidson to lead off the fourth. Rodriguez then walked Colby Chippendale and hit Ethan Krizen with a pitch to load the bases, and gave up an RBI single to Logan Polston to tie the game. Michael Robertson singled to open the top of the “fth. After Mac Guscette struck out, Latchford singled and Donofrio walked to load the bases. Kevin Dubrule singled to left to score Robertson with the goahead run, but Latchford was thrown out at home. Zito followed with a drive to the left “eld corner that was dropped for a two-base error, allowing two more runs to score. Chase Doyle singled in Zito to make it 6-2. The Indians got another run in the top of the sixth thanks to another Bobcat error and a base hit by Guscette. North Port got the “rst two batters on in the bottom of the sixth and loaded the bases in the bottom of the seventh against reliever Clayton Callan, but couldnt score. We had an error in the “rst and then we had an error in the “fth,Ž North Port coach Miles Mayer said. It was a tough play but he dropped it. Had he caught it, it would have been a different ballgame If we played a clean game, which is dif“cult for high schoolers, then things are much different.Ž Venice moved into “rst place in the district with a 3-1 record, while North Port fell into a tie for second with Charlotte at 2-2. I think its anybodys district right now,Ž Faulkner said. Theres a lot of teams that are real close. Weve got two more district games, so its going to come down to the last games.Ž Venice, which also defeated Sarasota in a rescheduled game this week to improve to 10-3, will begin play in the Sarasota Classic on Monday night with a home game at 7:30 p.m. Next up for North Port (5-7) is a home game against DeSoto County on Tuesday.SOFTBALL Venice wins seventh straightThe Venice Lady Indians won their seventh straight game with an 8-4 victory over Port Charlotte Friday night. Venice got on the board early with hits by Sophia Cordero and Antonia Rosa, who both scored in a two-run double by Kay Holland. The Lady Indians scored “ve more run in the sixth, one of which came on a suicide squeeze bunt by Liv Seibert. Port Charlotte threatened late with a two-run hit by Azyah Dailey. Brittany Ferrentino went 3-4 at the plate including a double for the Pirates. Holland led all hitters with three hits and two RBIs. Cordero and Rosa each had two hits. Becka Mellor earned the win in the circle for Venice. The Lady Indians return to action with a home game on April 2 against Port Charlotte. It was a match Venice Indians coach Brian Wheatley anticipated since he “rst took over the Indians Volleyball program in 1994. Planned for Tuesday, poor weather forced the Indians to move the match to later in the week. With a crowd on hand unsure of what to expect, Venice played their “rst home boys volleyball match. Unfortunately, the Indians fell to the Tampa Bay Heat 25-19, 20-25, 25-17, 25-19. This is a different kind of game than the girls game,Ž Wheatley said. Youve got to get the ball down on some wood. There were some rallies but theres not as many and they arent as long.Ž In the “rst set, the Indians and the Heat traded points early before some mental errors allowed the Heat to take a 6-3 lead. Throughout the “rst game, the Heat would extend their lead and the Indians would respond. Four times Venice closed the gap to one before the Heat would go on a run. Venice tied the set at 15 on a kill by Stephen Kwekel. The Heat closed the set on a 10-4 run behind the strong net play of Jonathan Reysen and Tyler Otten and some Indian miscues to take an early lead in the match. Those guys are really talented and they made us pay for early mistakes,Ž Wheatley said. There were times where our inexperienced showed up but our boys are playing hard, and Im proud of them.Ž Venice reversed their fortunes in the second set as they opened up a 6-3 lead behind Kwekel and Alec LaMaida. The Heat came back to tie the match at six on a kill by Timo Stoll before the Indians took control again. Randy Sattig recorded a block and a kill and two Heat errors gave the Indians an 11-7 advantage. Once again the Head were able to tie the set and teams traded points. Tied at 16, Venice seized control as LaMaida scored three straight points on a block and two kills. Venice then closed out the set to even the match at one set apiece. Our boys never quit and theyre starting to see why we practice the way we practice,Ž Wheatley said. As the puzzle pieces come together, its all starting to make sense.Ž The Heat ”exed their muscles in the third set. After a Venice miscue tied the set at four, the Heat went on a 13-2 run to take a 17-6 lead. After an Indian timeout, Jack Kimball added a kill and Kwekel teamed with his brother Caleb for a block to start the Venice rally. The Indians closed the gap to 21-16 before running out of steam and allowing the Heat to win the set. Venice dug themselves a hole in the fourth set and trailed 11-6, forcing Wheatley to use another timeout. The Indians rallied to tie the match at 12 and behind the defense of Luke Wheatley took a 15-13 lead. Venice had no answer for Reysen and Otten, and the Heat won 25-19 to win the set and the match. Were improving and getting better and thats what I want our team to focus on,Ž Wheatley said. Here its more about the process and never the result. We want to win but we have to keep getting better. Our court awareness is growing and our con“dence is growing as we play more matches.Ž The Indians are off for Spring Break before playing again at home on April 5. The state champion Venice girls volleyball team will also receive their championship rings in a ceremony prior to the match.Late rally gives Venice district winIndians fall in inaugural home matchBy BRUCE ROBINSSUN CORRESPONDENTBy NATE COWANSUN CORRESPONDENT PHOTO BY STEPHEN McKAYThe Indians Stephen Kwekel receives a serve during the opening game at the Teepee. Venice senior Alec LaMaida makes a pass to the front line. Freshman Libero Luke Wheatley (No. 1) leaps above his teammates after Venice won the rst set ever at home. Also pictured are: Randy Sattig at left, Alec LaMaida (13) and Stephen Kwekel (11). Luke Wheatley (center) arrives rst as three Indians converge on a Tampa Bay kill attempt. Nathaniel Cummings closed in from the left and Alec LaMaida from the right. PHOTOS BY CHRIS BLAKEVenice High Schools Jakob Zito (23) steals second base during Friday nights game at North Port High School. Indians third baseman Mitch Donofrio (5) beats the throw to the plate during Friday nights game at North Port High School. Donofrio scored the rst run of the night as Venice beat the Bobcats, 7-2. Venice High Schools Chase Doyle hits a line drive o of North Ports pitcher Charlie Davidson during Friday nights game at North Port. Indians pitcher Danny Rodriguez throws a strike during Friday nights game at North Port High School. Rodriguez had a solid outing as Venice beat North Port, 7-2.

PAGE 16

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 17A The Venice Youth Boating Association (VYBA) will hold the 5th annual Venetian Cup Regatta in Venice on Saturday, April 28, 2018. Sailors ages 9-18 will be competing in boats that range in size from 8 feet to 14 feet and include Optimist Prams, Open BICs, Lasers, Radial, and Club 420s. Adults can also compete in the Sun“sh and Weta class of boats. The younger and less experienced sailors will race in the protected waters of Roberts Bay east of the Venice Yacht Club. All other competitors will sail or be towed out to the Gulf, with races taking place south of the Venice Inlet and west of Venice Beach. The race courses on the Gulf will be set at least 1,000 feet off the beach and will not be near the designated swim areas of Venice Beach. The general public is encouraged to watch the races and see the youth of today demonstrate their sailing knowledge, skills, teamwork and sportsmanship as they also have great fun on the water. The Venice Yacht Club will help host the event. Boats will be launching from Higel Park, and the park will be closed to all other uses on that day. Tara Foster, director of VYBA is expecting close to 100 participants. Young sailors from St. Petersburg to Naples are expected to compete again this year. As a 501(c)(3) nonpro“t organization, the VYBA is seeking sponsors to help in hosting the event. Interested businesses and individuals can contact Tara Foster, VYBA director, at 941-468-1719 or send an email to directorvyba@gmail.com. Tracey Van Gennip, VYBA Board Development Chair, can also be contacted to “nd out about sponsorship levels at: tracey.vangennip@gmail. com.Venice to host major youth sailing regattaSTAFF REPORT PHOTOS BY JOE OCCHINOThe Laser Radial eet sets up on the starting line for last years Venetian Cup Regatta. VYBA sailors Evan Occhino, standing on the rail of the boat, and Eric Van Gennip work to control their boat in the waves. The boat they are sailing is part of the Club 420 Fleet that will race in the Venetian Cup Regatta on April 28.Lady Indians top Manatee 3-1The Venice Lady Indians softball team took a 3-1 road win over Manatee this week. Manatee got on the board “rst with a single and an error that sent Sierra Bradow all the way to third. A single by Delanie Grider drove the “rst run in to give Manatee a 1-0 lead. Venice got on the board in the third when Antonia Rosa led off with a single and scored on a hard hit ball by Kay Holland that turned into an error. Venice pitcher Becka Mellor settled in and kept the Hurricanes in check until the sixth when Sophia Galati hit a grounder to Megan Hanley and went to the plate. Sophia Cordero cut her off at the plate and got Grider caught in a run down. Cordero ran down Galati and then doubled up Kristen Marsh trying to get to third. The Indians then sealed up the win with a lead off single by Kelsey Levering, a bunt base hit by Megan Hanley and a single by Rosa. Mellor then helped herself with a game-winning single that drove in two runs. Mellor pitched her “rst complete game on the varsity level and was also 2-for-4 at the plate with a pair of RBIs. It was also her third pitching win of the week. Venice was set to take on Port Charlotte on Friday night. The game was not completed as of press time.Indians boys tennis improves to 12-1The Venice High School boys tennis team ran their mark to 12-1 on the season after wins over Barron Collier and Sarasota this week. The Indians opened the week with a 6-1 win over Barron Collier. In singles, Ben Zipay (V) def. Frank LaPorta 6-1, 6-1; Jaden Wiesinger (V) def. Alex Foster 6-0, 6-0; Ryan Rajakar (V) def. Nathan Robertson 6-0, 6-0; Ryan Sherwood (V) def. Alex Pouliaevski 6-3, 6-0; Joe Compitello (BC) def. Stephen Ryan 6-1, 0-6, 10-7. In doubles, Zipay/ Rajakar (V) def. LaPorta/ Avik Bhatt 8-2; and Wiesinger/Sherwood (V) def. Foster/Robertson 8-0. Venice also went on to a 7-0 sweep over Sarasota. In singles, Ben Zipay (V) def. Michael Scarlett 6-1, 7-5; Jaden Wiesinger (V) def. Jacob Green 6-0, 6-3; Ryan Rajakar (V) def. Sy Schimberg 6-1, 6-1; Ryan Sherwood (V) def. Stephen Shumway 6-0, 6-1; Stephen Ryan (V) def. Henry Blagden 6-0, 6-0. In doubles, Wiesinger/ Sherwood (V) def. Scarlett/Shumway 8-2; Mason Lai/Cooper Whisnant (V) def. Green/ Schimberg 8-6.Free athletic screenings Venice Regional Bayfront Health is sponsoring free athletic screenings on Monday, April 16, in the Venice High gym for students participating in athletic programs during the 2017-18 school year. The screenings are at 5:15 p.m. for students entering ninth grade; 5:45 p.m. for students entering 10th grade; 6:15 p.m. for students entering 11th grade; and 6:45 p.m. for students entering 12th grade. Athlete packets will be available in the Athletic Office from 7 a.m. to 3 p.m. Monday through Friday, or they can be printed online from the Venice High website under Athletics and Schedules.Ž Forms must be completed and signed by a parent or guardian for students to participate in the screening. If students are unable to attend the free screening, a comprehensive exam by a personal physician will be needed prior to participating in a sports program. For more information, contact the Athletic Department at 941-4886726, ext. 65532.Venice girls sweep SarasotaVenices girls tennis team earned a 6-0 sweep over Sarasota this week. In singles, Emily Kacprzak (V) def. Bella Winter 6-3, 6-2; Laura Kulcsar (V) def. Jenna Gusto 7-5, 6-1; Nikki Kulcsar (V) def. Liz Kamm 6-2, 7-5; Alexa Moghina (V) def. Madison McGrath 6-2, 6-4; Emily Merrill (V) def. Sylvana Catlin 7-6 (7-4), 6-7 (5-7), 10-8. In doubles, Kacprzak/ Moghina (V) def. Gusto/ Kamm 8-4. SPORTS BRIEFS COURSES COURSESTo place your ad here, call 941-429-3110adno=719391 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center 2100 KINGS HIGHWAY PORT CHARLOT TE, FL 33980941-629-1666A Resident owned Community€ PAR 62 EXECUTIVE COURSE € A FUN GOLF EXPERIENCE € ALWAYS IN EXCELLENT CONDITION € MEMBERSHIPS AVAILABLE 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 Includes unlimited golf on our two Championship golf courses, unlimited tennis, pool, fitness center, dining and more. $575 plus tax if you join by April 1. After April 1, $650 plus tax. Sports and Dining Memberships are available for $375 plus tax if you join by April 1. After April 1 the fee is $425 plus tax. Includes unlimited tennis on our fantastic 13 Har-Tru tennis courts, fitness center, pickleball, Bocce, swimming pool and spa, dining and social events.ENJOY OUR SUMMER GOLF AND TENNIS MEMBERSHIP AT VENICES BEST COUNTRY CLUB. To join or for more information call 941-497-1494 ext. 120 or email membership@plantationgcc.com.plantationgcc.com € 500 Rockley Blvd., Venice, FL 34293 € 941-497-1494 Summer Cool Club Hot SUMMER MEMBERSHIP MAY 1 TO SEPTEMBER 30, 2018.SOME RESTRICTIONS APPLY. RATES ARE FOR FAMILIES OR INDIVIDUALS Previous Summer Members are welcome to join!ACTIVE DUTY MILITARY AND FIRST RESPONDERS RECEIVE $100 OFF KIDS CAMPS AVAILABLE FOR THOSE AGED 6 TO 14 FOR $150.adno=54533727 2 0 1 8 0 3 2 4 v f r 1 7 p d f 1 2 4 M a r 1 8 0 1 : 1 4 : 0 5

PAGE 17

18A SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION Clearance €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 www.furnwarehouse.com On Purchases $300 or more with Furniture Warehouse credit card made between March 24, 2018 and March 23, 2019. Interest will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by March 2019. Minimum Monthly Payment s required.NO INTEREST UNTIL MARCH 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY! End Of $100of $499 or more Buy a $50 Gift Certi“cate And Get A $50 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$200of $999 or more Buy a $100 Gift Certi“cate And Get A $100 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$400of $1999 or more Buy a $200 Gift Certi“cate And Get A $200 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$600of $2999 or more Buy a $300 Gift Certi“cate And Get A $300 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$800of $3999 or more Buy a $400 Gift Certi“cate And Get A $400 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$1000of $4999 or more Buy a $500 Gift Certi“cate And Get A $500 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASESATURDAY AND SUNDAY! DO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!! 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 UpholsteryThis stunning new group is styled with unbelievable seating comfort. Love seat and sleeper available. In stock and ready to go!$399 Sofa SPECIAL PURCHASE$399 Your Choice Of Florida Style SofaYou can not nd a better deal! SPECIAL PURCHASE SPECIAL PURCHASE adno=54529916

PAGE 18

VENUE 3B RELIGION 11B COMICS/PUZZLES 12, 2931BWEEKEND EDITION MARCH 24, 2018 CONTACT US KIM COOL FEATURES EDITOR 941-207-1000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN When confronted with a life-altering experience like the death of a loved one, the loss of a job, or a painful divorce, people are often overcome with grief and emotional pain. It can leave one paralyzed with feelings of loneliness, depression, and the inability to move forward with their lives. Fortunately, there is a free service available through a number of local churches that provides lay care givers ready to assist those who are suffering. Stephen Ministries (www.stephenministries. org) is an independent organization that serves communities through more than 12,000 congregations, from 160 Christian denominations, that are located in 26 countries. Since its founding in 1975, the ministry has helped millions heal from crises they faced. Based in St. Louis and founded by psychologist the Rev. Kenneth C. Haugk, the program is named for St. Stephen, one of the original seven deacons appointed by the Apostles to provide aid to the poor on behalf of the early church. When Toms adult son died unexpectedly, Tom was understandably overcome with grief. It was suggested to him that a Stephen Minister could help him with the healing process. Having a Stephen Minister (SM) has been a real help to me,Ž Tom said. It has allowed me to unload many of the concerns and feelings that I was struggling with. One of the great things is that you are able to say to your SM things that you might not necessarily share with your spouse or anyone else. I dont feel judged and am free to share my thoughts.Ž Stephen Ministry is a lay care-giving ministry that supports pastoral care. It teaches volunteers how to provide one-onone care for those in need of support. Each SM undergoes 50 hours of initial training and then participates in at least monthly supervision meetings, which include continuing education. Those who choose to become Stephen Leaders (SL) undergo an additional intensive week of training. Lois Armstrong became an SL in San Diego 30 years ago and served there and in Washington, D.C. before joining the ministry at Venice Presbyterian Church in 2006. I am really sold on this ministry,Ž she said. I have seen miracles happen through this ministry. Its incredible.Ž Armstrong said there are 42 active SMs at her church, including “ve Stephen Ministry one of listening and caringBy LARY HUMESGUEST WRITER PHOTOS BY LARRY HUMESStephen leader Annette Scott, left, discusses upcoming plans for the ministry with the Rev.RobinHager, senior pastor of Grace United Methodist Church. Strong pastoral support enhances the strength of a Stephen Ministry within a church. Bob Riggs believes the key to becoming a good Stephen Minister is developing good listening skills and remembering that they are not there to solve problems. Lois Armstrong of Venice Presbyterian Church said one of the biggest challenges facing Stephen Ministries is convincing people who are experiencing pain to reach out and ask for help.MINISTRY | 2 From costumes to dance routines with oomph, to songs, poetry and campy one-liners, the Silver Foxes show running through March 24 on Venice Theatres MainStage shows that these area seniors have bounding moxie. At the outset, the costumed ensemble of dancers graced the stage, each wearing a fabulous costume unique to a certain Broadway theme, quite “tting for this Blockbusters of BroadwayŽ production. The changing of costumes continued throughout the show to go along with the ever-changing musical score, much to the delight of audience members. Such was the case when dancers appeared in Country-Western attire to pay homage to Oklahoma!Ž; the cossack style for men for the Yiddish-themed Fiddler on RoofŽ; and the “ne red dress by Glen Breed at Wardrobe Witchery for the Hello, DollyŽ dress, worn by Maryann Regal. The dancers were all spoton when performing Bob Fosse-inspired moves, such as sexually suggestive actions that included three of his dance trademarks of turned-in knees, sideways shuf”ing, and rolled shoulders; all performed in unison. Director/Choreography Brad Wages worked with the group on perfecting their moves, and Maria Santagada, also one of the dancers, was tap choreographer. Singers helped make the show a blockbuster musical, and all did a wonderful job with harmony and getting across depth on more meaningful songs, such as those performed by Fran DeYoung, Dave Enderle, Caryn KingJohnson, Josephine Kostbar, Jerry Mueller and Bill Saro. There was plenty of silver-hairedŽ spoofs on aging, marriage, and trips to classrooms by aging school kids fraught with men wearing backwards “tted baseball caps and Bermuda shorts and gals in long golden braided wigs and such. The program was sponsored by former Silver Fox dancer Silver Foxes put moxie in performanceBy AUDREY BLACKWELLASSISTANT FEATURES EDITORFOXES | 2 PHOTO BY RENEE MCVETYThe Silver Foxes dancers execute a Bob Fosse-inspired number.Hyper-local, sustainable food sources and more veggie-centricŽ menus occupy more than half the spots on the National Restaurant Associations list of top 10 trending concepts for 2018. Sam Baker, Open Studio gardens manager and owner of Englewood Homegrown, never set out to be trendy, he just wanted to do what was right for the future of his family and the planet. For the past several years, Baker has been nurturing not only a nursery of native edible plants but also private landscapes full of them, installed throughout the EnglewoodVenice area. In the process, he also caught the eye of an Englewood chef. Early on, Baker had discovered The Open Studio, a nonpro“t small business cooperative started seven years ago by Greg and Evelyn Dales. The Open Studio has since grown to include The Pottery Studio, The Real Juice Bar, a Healing Arts Center for yoga and massage, a stage, and a “re pit for gatherings. The Dales vision „ a mindbody-spirit model of healthy living, caring for the earth and creativity „ soon embraced Bakers unique agricultural project as well, giving it a permanent home on Old Englewood Road. Executive Chef Carson Schiro of Englewoods Beach Road Wine Bar & Bistro has always been fascinated with local, sustainable, indigenous, even wild-gathered resources like those served by Copenhagens Noma restaurant, which became world famous for its foraged and Nordic cuisine. It seemed only natural that Englewood Homegrown plants would star in his hyper-local platings at the bistro. On Saturday, March 24, from 9 a.m. to 5 p.m., visitors can experience the connections among growing, preparing and eating edible landscaping. At Englewood Homegrowns self-guided, second annual Englewood Edible Landscaping Tour: Food Preparation,Ž guests visit seven local homes growing their own food forests.Ž The tours homeowners gardens are rich in beautiful native and ”owering species. The owners will answer questions and show their yards, which range from “rst-year Edible Landscaping Tour „ from plants to platesBy SUE WADECORRESPONDENTEDIBLE | 2 PHOTO PROVIDEDExecutive Chef Carson Schiro promises an entertaining and tasty lunch, using Englewood Homegrown produce, at the Englewood Edible Landscaping Tour. Venice Estate Jewelry & LoanInstant Cash for Your Valuables BUY, SELL, LOAN Gold, Silver, Watches & Coins 1940 Tamiami Tr. S., | Venice FL | 941-493-3200 adno=54533711

PAGE 19

2B SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION SLs, currently serving some 30 care receivers. She said caregivers are carefully matched with care receivers according to gender, the kind of pain they are experiencing, and any other similarities such as personalities. The relationships are kept strictly con“dential, are usually conducted in weekly visits, and may continue for months and even years. SMs do not offer counseling, but are there merely to listen and to accompany their care receivers through their journey to healing. We like to think of ourselves as the after people,Ž said Don Paull, an SL at Christ United Methodist Church. We often talk about crisis developing at a precipitating event. A loved one is buried or the pink slip arrives. Thats really what we do. Were there for them after the fact and we keep the conversation totally con“dential.Ž Like most ministries in the area, SMs at Venice Presbyterian serve a number of people from the community as well as members of their own congregation. Armstrong said those in need arrive in a number of ways: through a pastoral referral, a friend, or perhaps someone observed in distress at the end of a service. We have a chapel just off our sanctuary, and after each service, we have what we call the Prayer Corner,Ž said Armstrong. An elder or SM is usually there to pray with anyone who may be troubled or have a need.Ž SMs also serve the community in additional ways. Paul Mrha, a SL at Trinity Presbyterian Church, said volunteer SMs from many of the local ministries, comprise the Spiritual Care Team at Venice Bayfront Hospital that visit with patients six days each week (Catholic patients are visited by a priest). He particularly remembers an experience he had at the hospital last summer. I happened to visit with two very intelligent men who both happened to be Muslim,Ž he said. At the end of our visits, I asked if they would like me to pray with them and they both said yes. I then asked if they would do me a favor by offering the prayer. They were both absolutely beautiful spiritual prayers and I thought to myself: God is still active.Ž While it is a Christianbased ministry, SMs do not evangelize; any praying or discussion of spirituality is determined by the care receiver. For example, I had been visiting patients in the hospital for about a year when I introduced myself to a man who spent the next 20 minutes telling me about what a wonderful life he had had as an atheist,Ž Paull said. At the end, I thanked him for sharing, walked out into the corridor, and said a prayer for him. In no way, was I going to tell him that he was wrong.Ž Annette Scott, an SL at Grace United Methodist Church, feels one of the biggest challenges to the ministry is the fact that there are so many people who are hurting out there, who are asking themselves where is God in the midst of all this pain. To me, being a SM means enabling God to take on human skin and walk alongside those who are hurting. What a wonderful feeling of satisfaction to allow God to work through us in offering comfort to those who are in need.Ž Charles Marcus, an SL at Venice United Church of Christ, said one of the biggest challenges facing ministries in the area is in recruiting men to become SMs. Our congregation is probably typical in that we represent an older demographic," Marcus said. Men in particular arent as comfortable talking about feelings and personal matters. For our generation, we were taught that you just didnt discuss those sorts of things outside the family.Ž All of the SLs interviewed said a key component to a successful Stephen Ministry is the support of the churchs pastoral team. When you have a pastor that buys into the program, its wonderful. When you dont, and you are not getting the referrals, or theyre not supporting your efforts, its a tough deal,Ž Mrha said. I know of one Stephen Ministry in Michigan where they are shutting down because theres no buy-in by the pastor.Ž Bob Riggs, an SL at Emmanuel Lutheran Church, is trying to develop a network of all the Stephen Ministries in the area so they can share resources and enhance their service to the community. The key to becoming a successful SM,Ž Riggs said, is continually reminding yourself that we are the care givers while God is the cure. One of the biggest challenges is learning to listen and trying to let go of the desire to “x the problem. Most of us are “xers and you cannot do this. I know the feeling because that was part of my work life, being a troubleshooter.Ž Larry R. Humes is a Stephen Minister af“liated with Christ United Methodist Church. He can be reached at 1926venice@gmail.com.MINISTRYFROM PAGE 1 Shirley Gawne, who retired after turning 90, and Elizabeth & Frank Ossman, co-producers. The Silver Foxes are professionally directed volunteer performers, and this year celebrates 26 years of quality entertainment. They are said to reach 5,000 audience members each season with their touring shows, which take their song, dance and laughter to area community centers and civic groups. Anyone can book the Silver Foxes by calling Sandy Davisson at 941-486-8679, or visiting VeniceStage.com/ SilverFoxes. With close to 40 performers who worked hard memorizing lines, songs and dance routines, the Silver Foxes annual show is a mustsee. One performance is still on the books and is set for today, Saturday, March 24, 2 p.m., at Venice Theater. Tickets are $25 and can be purchased by calling the box of“ce at 941-488-1115 or online at VeniceStage.com.Email: ablackwell@venicegondolier.comFOXES FROM PAGE 1plantings to decades-old, established food forests. Some will offer food prep and cooking demos. Wherever possible, the tour properties use sustainability practices, such as rainwater-harvesting systems, and practice organic methods, using little or no chemicals for pest and disease control and fertilization. Also appearing will be Jillian Ross, The Ferment Lady,Ž with 10 a.m., noon and 2 p.m. demonstrations of fermented foods that are key to a healthier immune system, such as kombucha and kimchi, and wild crafterŽ Andy Firk of Arcadia, sharing his knowledge of local edible, medicinal and otherwise helpful plants. A tour ticket includes a list of properties to explore. Only 120 lunch tickets are available, 40 for each seating, at 11 a.m., 1 p.m. and 3 p.m. Tour tickets are $15 prepaid at theopenstudio.org, or $20 the day of the tour at The Open Studio, 380 Old Englewood Road. Kids 16 and under are free. Lunch tickets for $10 and are available at the door, but seating is limited. No pets, please. Call Open Studio administrator Judi Jenkins, at 941-681-8188.EDIBLE FROM PAGE 1 SUN PHOTO BY SUE WADEThe Open Studios backyard gardens launch the second annual Englewood Edible Landscaping Tour. The annual Birdathon is not only fun (and competitive) but it is also Venice Audubons major fundraiser for the year with 100 percent of funds raised going to help the organizations needs. This years Birdathon is set for April 1-7. Organization projects include the award-winning education program, butter”y garden and Audubon Center needs. How it worksThe objective for any Team is to go out and “nd as many bird species as possible within the 24 hours of the day you choose „ a day between April 1 and April 7. You can travel miles, or stay in your own backyard „ its up to you.The rules are simple1) Contact Betty Holcomb (betty-holcomb@att.net) and make sure there is still time to sign up to be a bird counter. Then “nd some friends you love to bird with „ or do it on your own „ this will be your Team.Ž 2) Pick one day from April 1 to 7 as your Birdathon day. 3) Register your Team members and day with Betty Holcomb (betty-holcomb@att. net). 4) Keep an accurate count of species seen on your Birdathon Day and send to Betty by end of day on April 8. 5) Birds may be seen and/or heard. 6) HAVE FUN! Whether you are on a team or an Audubon member or not, or simply love birds and the environment, everyone, including your family and friends, can help make this a successful event by signing a Pledge sheet and making a donation to the cause. Pledge sheets are available at the Venice Audubon Center on Annex Road (by the RL Anderson Bldg) or contact betty-holcomb@ att.net with your pledge amount. Mailing address: PO Box 1381, Venice, FL 34284. Results will be announced at the Audubon meeting on April 24. To learn more about Venice Audubon, visit VeniceAudubon. org.Birdathon seeks bird counters and donationsBy BETTY HOLCOMBVENICE AUDUBON COMMUNITY NEWS BRIEFSFundraiser for charitySons of the American Legion, 1770 E. Venice Ave., will sponsor a Night with Eddie and the Edsels Saturday, March 24, 6-9 p.m. Food will be on sale from 4-8 p.m. from Terrys Cantina (see menu at: NovelPost159.org). Tickets are $6, available at the American Legion Post or at the door. All monies raised are go to local charities.Ships of Yore in VeniceThe PintaŽ and the Nina,Ž replicas of Columbus Ships, will open in Venice Thursday, March 29 and be docked at Fishermans Wharf Marina, 509 North Tamiami Trail, until their departure early Wednesday morning April 4. The public can visit the ships for a walk-aboard, self-guided tour each day, 9 a.m. to 6 p.m. Admission fees are $8.50 adults, $7.50 seniors, and $6.50 students ages 5-16 (ages 4 and under are free). No reservations necessary. Teachers or organizations can schedule a 30-minute guided tour with a crew member by calling 1-787-672-2152 or emailing columfnd1492@ gmail.com. Minimum of 15 at $5 per person. No Maximum. Visit: NinaPinta.org.Literacy Volunteers WalkingLiteracy Volunteers of South Sarasota County are Steppin Out for Literacy Saturday, March 24, 9 a.m., in United Way of South Sarasota Countys 12th Annual Community Walk at Gran Paradiso. The Agency Fair will share information about United Way-supported organizations. Music, food, and prizes will be provided at this family and pet-friendly event. Students, tutors, volunteers, and friends will raise funds for both United Way and the Literacy Volunteers. Literacy Volunteers seek both walkers and donors to join in. For more details or to donate, call 941-8611352 (Venice); 941-8611320 (North Port).United Way WalkThe 12th annual United Way South Sarasota County (UWSSC) Community Charity Walk will be held Saturday, March 24, 9 a.m. to noon, at Gran Paradiso, 20061 Galleria Blvd., Venice 34293. People are welcome to walk with their group, walk with their dog or just walk for the health of it and meet others. Download a team packet at UWSSC.org. Tax deductible business sponsorship opportunities are also available, for more information, visit: UWSSC.org.Imagination DayImagination Day will be at West“eld Sarasota Square Mall, 8201 South Tamiami Trail, Sarasota, Saturday, March 24, from 10 a.m.-3 p.m. Bene“ting We Rock the Spectrum Kids Gym,Ž there will be free games, creation stations, raf”es and prizes available. Call Brett at Simply Events, 727-674-1464.Concert BandSuncoast Concert band, Bob Stoll, director, will present a Spring To Bach and BernsteinŽ concert at 3 p.m. March 25 at Church Of The Palms, 3224 Bee Ridge Road, Sarasota. Tickets are only $5. Call 941 907-4123. In the CLASSIFIEDS! Find The Perfect Companion adno=54533679

PAGE 20

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 3B VENUE SUN NEWSPAPERS RELIGION SUNDAY Easter Cantata, At His NameŽ 70-Voices; WSRZ David Jones narrates, 9:15 & 11 am; EUMC, 700 E Dearborn; 474-5588; www. englewoodumc.net Palm Sun Worship, 10am Palm SundayWorship Service, Our Savior Lutheran, 2705 Tamiami Tr N, Nokomis, for more info 941-966-4442 The First Brass, The First Brass of Sarasota presents Celtic music and dance. Tickets $15 each 2 for $25. THURSDAY Thursday Worship 7pm, 7pm Maundy Thurs Worship, Our Savior Lutheran, 2705 Tamiami Tr, N, Nokomis, for info call 941-9664442 Living Last Supper, Free; 7:30 pm DaVincis painting enacted. Communion open to all. EUMC, 700 E. Dearborn, 473-4133; www. englewoodumc.net FRIDAY Good Fri Worship 7pm, 7pm Good Friday Worship Svc, Our Savior Lutheran, 2705 Tamiami Trail N, Nokomis, for info 941-966-4442 EVENTS SATURDAYKiwanis Fundraiser, Applebees 4329 So. Tamiami Trail, Venice. Cost $10. Tickets at door, or call Joan at, 941-786-1485. EdibleLandscapeTour, Edible Landscaping Tour, 7 Venice & Englewood yards, Mar 24 9 am 5 pm $15 207-333-0923 Free Easter Basket, Adults come, only 9am-noon; 1 per child; EU Methodist Office Rm 103, 700 E. Dearborn; 473-4133; www. englewoodumc.net UWSSC Community Walk, UWSSC Free Charity Walk, 9a-12p, Gran Paradiso, Venice, FL 34293. Team packets @ uwssc.org / or call 941-484-4811 W,W& K Model Show, W,W&K Model Contest, 3951 Woodmere Park Blvd, Venice, Sat. 930am4pm info 941-807-0003, Free to look, $10 to enter 1927 Train Depot, Free tours of 1927 Train Depot. 303 E. Venice Ave., Venice. M-W-F, 10-3, Sat. 10-1. For more info 941-412-0151. Concert, Venice Musicale Scholarship Benefit Concert 3:00 Sat Mar 24 UU Congregation of Venice 941-497-2733 free Pelican release, Pelicans rehabilitated @ Wildlife Center of Venice to be released, 1000 S. Casey Key Rd., (No. Jetty Park) 941-484-9657. DANCE, MC2 Going North Dance, 7-10pm, $7, 700 S Waterway, Venice. Reserve 6 plus call Jeannie 941-480-9328 Kadan Bart Rockett, Saturday, 3/24/18. 7pm. VPAC. 941-218-3779. Americas Got Talent magician Kadan Bart brings fun for the whole family. SUNDAY Sax and Guitar, 3 pm; Eirinn Abu and Manny Lopez; Free Will Offering, EUMC, 700 E Dearborn; 474-5588, www.englewoodumc.net MONDAY NorthJetty BeachYoga, Yoga classes for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Mon-Fri 9AM 1927 Train Depot, Free tours of 1927 Train Depot. 303 E. Venice Ave., Venice. M-W-F, 10-3, Sat. 10-1. For more info 941-412-0151. AARP Free Tax Help, Low-mid income-any age. Jac. Lib. 4143 Woodmere Pk Blvd 10-4. Need ID, SS Card, 2016 return, 2017 income & deductions Zumba w/MaryLynn, 10amMon@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 mlszerbin@aol.com Zumba,Yoga,Bodysculpt Yoga w/MaryLynn, 11:15am&5pmMon@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 mlszerbin@aol.com Zumba,Yoga,Bodysculpt SILL Music Monday, Sensational saxophone soloist Ashu back for return appearance. 3pm, Venice Pres. Church.$10, 485-3248. Public welcome. Seniors Card Club, Mondays from 12:30-3PM. Lady of Lourdes, 1301 Center Rd.Hand and Foot Poker. Seniors Welcome.Call 608-201-7510 Bodysculpt w/Ann, 6:15pmMon@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 mlszerbin@aol.com Zumba,Yoga,Bodysculpt TUESDAYToastmasters Venice, Your team need leadership? Free try. Toastmasters 597 S Tamiami Tr 610-274-0259 AARP Free Tax Help, Low-mid income-any age. Woodmere Pk, 3951 Woodmere Pk Blvd, 9-1, Need ID, SS Card, 2016 return, 2017 income & deductions AARP Free Tax Help, low-mid income-any age. Venice Comm Ctr, 326 Nokomis Ave S 9-4 Need ID, SS Card, 2016 return, 2017 income & deductions NorthJetty BeachYoga, Yoga classes for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Mon-Fri 9AM Wellness Clinic, 9-Noon American Legion Post 159, 1700 E Venice Av SnowBird Legion Members welcome! Sign-up Legion lobby-FREE! 5087288277 Zumba with Lynn, Venice Community Center, 326 S. Nokomis, Venice, Tuesday 9am, Lscott2079@ gmail.com, 941-493-8630 Stretch and Balance, Venice Community Center, 326 S. Nokomis, Venice, Tuesday 10:15 am, Lscott2079@gmail.com, 941-493-8630 Luncheon Lecture, Noon American Legion Post 159, 1700 E Venice Av SnowBird Legion Members welcome! Sign-up-Legion lobby-FREE! 5087288277 Pinochle, 1-4 pm,VFW Post#8118,832 E.Venice Ave.,Venice. Tony C.,941-492-2434.Open to Public. SILL Global Issues 1, Amberin Zaman relates effect of Turkeys descent to authoritarianism.2:30pm,Venice Comm. Ctr.$10,485-3248.Public welcome. Bingo, 6 PM Tues VFW 832 E Venice Ave 941-488-8118 open to public food available fee to play Venice Audubon Mtg, Silent Skies: Artist Mary Erickson discusses internatl art project depicting endangered birds. VenAudCtr,6p,496-8984 COMMUNITY CALENDAR Benefit Jewelry Sale, Benefit Jewelry Sale. Saturday 9am 2pm Hundreds of pieces; make-up, toys & perfume. 2184 Woodmere Rd., Venice 941-929-4906 Featured EventPAID ADVERTISEMENT In order to provide one-stop shoppingŽ for area event listings, the Venice Gondolier Sun is consolidating calendar items into a single location. The Venue calendar includes library, senior, Well-Being and religion events as well as community events. We have moved to a reader-submission model for all of these items. To get your events printed in the newspaper, they must be submitted via our website, www. venicegondoliersun.com. On the left, click on Community Calendar,Ž then click on Submit EventŽ and fill in the appropriate fields. You must enter the location, address and phone number in the Print Edition TextŽ box for it to print. Deadlines: For events to run in Wednesdays paper, the deadline is 1 p.m. Monday. For events to run in Saturdays paper, the deadline is 1 p.m. Thursday. In order to print as many events as possible, we will print a maximum of four lines per event at no cost. You may purchase additional space for $10 per day, per event, per edition. Simply choose Paid ListingŽ on the Submit EventŽ page on the website. All paid listings will run in the location designated for the event type. We will only allow one submission per event, per day. If your event runs for more than one day, you will need to submit a separate form for each day. Multiple submissions of the same event for the same date may result in all the related events being removed. HOW TO GET YOUR EVENTS LISTED SAVE LIVES. GIVE BLOOD. For more information, visit smhspeaks.com/stroke Sound like a foreign language? Not to us. We speak stroke. In fact, Sarasota Memorial is the only nationally recognized, state-certified Comprehensive Stroke Center in Southwest Florida. Our multidisciplinary team of experts is uent in life-saving interventions for strokes, even rare ones like aneurysmal subarachnoid hemorrhage (an-yuh-riz-mul sub-uh-rak-noid hem-rijŽ). We speak stroke, and that translates to the regions most advanced care and better outcomes for our patients.Aneurysmal Subarachnoid HemorrhageWe speak stroke adno=54531822 AAA Travel invites you toIRELAND & SCOTLAND EXPECT SOMETHING MORETMTRAVEL BR-0739 Dramatic landscapes, historic lands, romantic castles and charming cultures await you in the Emerald Isle and the Highlands of bonnie Scotland. Plus, learn about exclusive AAA Member Bene ts that add value to your trip and you wont nd or get anywhere else.Wednesday,March28€2:00PM AAATravelPortCharlotte 21229OleanBoulevard PortCharlotte,FL33952Spaceislimited.RSVPonlineat AAA.com/TravelEventsorcall(941)627-1544 MeetourIrelandexpertfromBrendan!adno=50532828

PAGE 21

4B SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION Replicas of Columbus ships, the Pinta and the Nina, will open in Venice Thursday, March 29 at Fishermans Wharf Marina, 509 North Tamiami Trail, until their departure early Wednesday morning, April 4. While in port, the general public is invited to visit the ships for a walk-aboard, self-guided tour. The ships will be open every day from 9 a.m. to 6 p.m. Admission charges are $8.50 for adults, $7.50 for seniors, and $6.50 for students, ages 5-16. Children 4 and under are free. No reservations necessary. Teachers or organizations wishing to schedule a 30-minute guided tour with a crew member should call 1-787-6722152 or email columfnd1492@gmail.com. Minimum of 15 at $5 per person; no maximum. Visit NinaPinta.org. The NinaŽ was built completely by hand and without the use of power tools. Archaeology magazine called the ship the most historically correct Columbus replica ever built.Ž In 2005, the Pinta,Ž also a caravel, was launched in Brazil and was the “rst ship to sight land in the New World. Historians consider the caravel the Space Shuttle of the 15th century. Both ships tour together as a new and enhanced sailing museumŽ for the purpose of educating the public and school children on the caravel,Ž a Portuguese ship used by Columbus and many early explorers to discover the world. Before him, the Old World and the New remained separate and distinct continents and ever since their fates have been bound together for better or for worse.Columbus replicas Pinta, Nina landing in VeniceSTAFF REPORT The Venice-Nokomis Rotary Club is hosting its 10th Annual Toast to Venice Food, Beer & Wine Festival Saturday, March 24, 2 p.m. … 5 p.m., at Maxine Barritt Park located at 1800 Harbor Dr. South, Venice, Florida (rain or shine). Festival-goers will taste a selection of wine and beer, plus savory samples from 17 of their favorite local restaurants as they enjoy live music by Bandana and a silent auction. All proceeds will go to local charities and organizations. Advance tickets are $40 each and may be purchased at Venice Apothecary, Contemporary Hearing, Joyner Family Insurance or online at VeniceNokomisRotary. org/Toast-To-Venice. All tickets purchased online after March 19 can be picked up at the Will Call table. Tickets at the door are $45 until sold out. Sales are limited to the “rst 1,000 people. For more information about the Toast to Venice and the Venice-Nokomis Rotary, visit the website VeniceNokomisRotary. org/Toast-To-Venice.10th annual Toast to Venice offers food, beer, wineSTAFF REPORT COMMUNITY NEWS BRIEFSFlorida Studio Theatre showsA few shows are running at Florida Studio Theatre, 1241 N. Palm Ave., Sarasota. Native Gardens,Ž a thoughtful comedy, runs through March 25 in the Gompertz Theater. Shakespeares Greatest Hits,Ž featuring songs from Broadway, movies and popular music, runs in the Court Cabaret through June 10. For tickets, call 941-366-9000 or visit: FloridaStudioTheatre.org.League of Women Voters luncheonPaula Dockery, veteran Florida legislator and syndicated columnist, will discuss todays political dysfunction and how to combat it in a March 26 speech to the Sarasota League of Women Voters. The luncheon will be Monday, March 26, 11:30 a.m. to 1 p.m., at Marina Jack restaurant, Sarasota Bayfront. Cost: $25 members, $30 nonmembers. Pay at the door. Must reserve at rsvp@ lwvsrq.org.Veteran Wellness ClinicsVeterans Wellness Clinics (VWC) are held at American LEGION Post 159, 1700 E. Venice Ave., Venice, the last Tuesday of the month, 9 a.m. to noon. Volunteer practitioners sought in areas of acupuncture, chiropractic, dermatology, massage, meditation, reflexology, reiki, yoga, PAD and hearing testing, ear wax removal and more. Contact Diane Wedge at: dianeWedge.VWC@ gmail.com. Provide credentials and proof of liability insurance to participate.NAMI MeetingsThe National Alliance on Mental Illness family support group meets in Venice the “rst Wednesday of the month (April 4), 7-8:30 p.m., at Venice Health Park, 1201 Jacaranda Blvd., room 1283. Call 941-376-9361; visit NamiSarasotaCounty.org. adno=54530011 Stephen and Redenta PicazioGOLD SPONSORS Purchase TicketsAvailable online at SCF-Foundation.org. Call the SCF Foundation at 941-752-5390.Visit a ticket outlet (cash or check only)Venice: Synovus Bank, Centennial Bank, Premier Sothebys International Realty, Puttin on the Ritz Salon, SCF Venice Cashier-Bldg. 100 Englewood: Centennial Bank, Key Agency North Port: Key AgencySILVER SPONSORS Doctors Hospital of Sarasota & Englewood Community Hospital l Premier Community Bank BRONZE SPONSORS Atlas Building Company l Caldwell Trust Company l Farr Law Firm l First Physicians Group l 1st Source Bank Key Agency l Jennifer Michell l Mark & Alix Morin l Pinkerton Wealth Management l Sarasota County Sheriffs Office Sharkys On The Pier l Weichel Fuller Mathis Financial/Northwestern Mutual l West Villages Florida FIREWORKS SPONSOREdmund & Elizabeth Campbell FoundationSYMPHONY SPONSORJoin us as we celebrate 30 years of Evening Under The Stars. Great food, music, and fireworks!Saturday, April 7, 2018, 6 p.m.Rain date Sunday, April 8, 2018State College of Florida, Manatee-Sarasota 8000 S. Tamiami Trail, Venice, FL 34293Featuring e Venice Symphony and e SCF Big Band PLATINUM SPONSORGeneral Admission $20 General Admission in advance $25 at gateChildren under 10 free.$30 Reserved General AdmissionBring your chairs/coolers to campus between noon and 2 p.m. the day of the event and set up in the reserved seating area. adno=54530062 adno=54530020 Welcome Home REAL ESTATE MAGAZINE www.welcome-home.com call (866) 357-6204 x1222 today for your FREE copy Venice Y 701 Center Road, Venice 941.492.9622 Englewood Y 701 Medical Blvd., Englewood 941.475.1234 Port Charlotte Y 1933 Quesada Ave., Port Charlotte 941.626.9622 Punta Gorda Y 2905 Tamiami Trail, Punta Gorda 941.505.9622 FOR YOUTH DEVELOPMENTFOR HEALTHY LIVING FOR SOCIAL RESPONSIBILITY Bene“ts of the YMCA € Unlimited access to all locations € FREE child watch while you work out € Discounts on youth programs € State of the Art Family € Friendly Fitness Center € Group Cycling Center € Great selection of Strength € Training Equipment € Over 40 Group Fitness Classes each week Bodycombat, LesMills, Spin, Yoga, Barre, Zumba, MYZONE and much more! € FREE Personal Coaching Session € Steam room, spa, sauna, pool and hot tub JOIN ONE JOIN ALL 6 Locationsadno=54533401

PAGE 22

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 5B

PAGE 23

6B SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION The Venice High Renaissance Team recognized the following students the week of March 19: Lydia Welk, Alyssa Figueroa, Katherine Gower, Abby Vansickle, Olivia Boczniewicz, Claire Ellis, James Vansickle, Aiden Ericson, Claudia Mendez, Nicolette Kulcsar and Ethan Barnes. These students were selected by their teachers for exemplifying the spirit of Venice High School this week. They exhibit Renaissance Character: kindness, empathy, perseverance, optimism, responsibility, and or dedication to self and communal improvement. A drawing was held, and Karlee Scott received a gift card to BrewBurgers (the official burger of the Venice Indians), compliments of Mike Bacon. Claire Ellis received a gift card to British Open Pub, compliments of Kelly Oliver. Nicolette Kulcsar received a Renaissance shirt compliments of Frank and Elaine Pagliaro. All of the students received a complimentary yogurt from The Skinny Dip Frozen Yogurt Bar. If you would like to help support the Renaissance movement at VHS, contact the Venice High School Renaissance Team: Chris Lorenz, Christine Botti, Kara Mopps or Brenda Bartlett at 941-488-6726. Thank you to the community members who have already offered to support the program.Renaissance students honored FROM VENICE HIGH SCHOOL PHOTO COURTESY OF VENICE HIGH SCHOOLAlyssa Figueroa, front left, Katherine Gower, Abby Vansickle, Lydia Welk, Olivia Boczniewicz, Claire Ellis, and James Vansickle back left, Aiden Ericson, Claudia Mendez, Nicolette Kulcsar, and Ethan Barnes were named Renaissance Students for the week of March19. The Occupational Therapy Assistant (OTA) program at State College of Florida, ManateeSarasota (SCF) will hold its annual open house from 5:30 p.m. to 7:30 p.m. April 5 at SCF Bradenton, Building 28, Rooms 120121, 5840 26th St. W. Students in the OTA program, who are hosting the event, will offer insights into the program, and visitors will have an opportunity to tour the OTA teaching/learning laboratory, which offers a handson environment with state-of-the-art therapy equipment. Faculty members will discuss the program at SCF, career opportunities, job mobility, work settings and salaries. A student services adviser will provide additional information about SCFs OTA application process. This career is expected to grow by 28 percent over the next 10 years. Florida is among the states with the highest need for OTAs, according to the U.S. Bureaus of Labor Statistics. For more information, contact instructor Lora Swart at SwartL@SCF. edu or 941-752-5346, or visit: SCF.edu/OTA.Occupational therapy assistant open house setFROM STATE COLLEGE OF FLORIDA COMMUNITY NEWS BRIEFSunrise Beach WalksSarasota County Parks, Rec and Natural Resources Sunrise Beach Walks are Wednesdays through March 28 at Siesta and Nokomis beaches. Pay a one-time registration fee of $5, which includes a T-shirt and punch card. Check in before or after a minimum one-mile walk to have your card punched between 8 and 9:30 a.m. Siesta Beach walkers register and check in at the main pavilion, 948 Beach Road; Nokomis Beach walkers register at plaza, 100 Casey Key Road. Complete four walks for a goody bag. Complete eight walks for another incentive. Call Sarasota County, 941-861-5000. Email: veniceisparadise@hotmail.com € 941.488.1111 € www.veniceISparadise.netRealty of Venice, Inc.101 San Marco Drive, Venice, FL 34285 39 YEARS IN BUSINESS Bella Costa! Bring your boat to updated and fully furnished 2 bedroom 1st ” oor corner unit W/Pool and clubhouse. MLS#N5916954 $345,000 The Gulf View is yours! Vacant lot with direct view of The Gulf of Mexico awaits your new Luxury Home. Call your builder. MLS#N5915133 $1,600,000 VENICE ISLAND NEW LISTING Villa Nova Shores! Furnished lakefront “ rst ” oor 2 bedroom condo, updated baths, granite kitchen a chefs delight. N5917012 $185,200 Value Packed! Magnolia Park, 1st ” oor 2 bedroom 2 bath with garage, plus heated community pool! MLS#N5916464 $180,000 9820 Nostalgia PlMain. Fee 2/2 home built 2013, Granite kitchen, S.S. appliances, Crown molding, screened lanai, Community pool & boardwalk, MLS#N5916304 $249,500 GRAN PARADISO 4 Bedroom, 3 bath Trevi model with many custom upgrades, select corner lot. A true piece of Paradise! MLS#N5913751 $323,000 Laurel Landings Estates! Boat, R.V., or jet skis, no problem here in quiet pristine location, 3 bedroom 2&1/2 bath home with pool and much, more, call for details and private showing. MLS#N5915768 $439,900 North Port 3 Bed 2 Bath home with caged pool, Plus 2 car garage, convenient location MLS#5916034. $219,900 PRICE REDUCED PRICE REDUCED Englewood … Almost 1/2 acre. This redone, 3/2 Plus Pool home has many mature trees, including oaks in tropical setting. Conveniently located near shopping, beach, bay, and historical Dearborn Street. Detached garage. MLS#N5914141 $232,000 OPEN SUN 1-3 PM OWNER FINANCING AVAILABLE Duplex on large lot with multi-family zoning close to Venice beaches, rented month to month. MLS#N5910561 $349,900 VENICE ISLANDadno=54532080 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentMARCH SPECIALSHours M-F 7:30 AM TO 5 PM SAT 7:30 AM TO 2 PMTIME TO FERTILIZE 8-2-12, 50# $19.00 POTTING SOIL 5/$10 PINE BARK 3 CU FT.$3.33 CORONA PRUNER $18.00 RAILROAD TIES $19.00adno=54528658 BATHTUB & SHOWERGRAB BARSINSTALLEDALSO INSTALLED BY COMMODESDon't Wait to Fall to Call25 Years Experience JIM'S BATHROOM GRAB BARS LLC.CALL 941.626.4296FREE In-Home EvaluationJimsGrabBars.comLic#123956 € Ins.#VGMD1014G5136-1adno=54528713 MOEN Furniture Decor Design 528 E. Venice Ave € Venice, FL 941-488-3991 € RalphsInteriors.com Lamps!Come See Our Fabulous Selection 2017adno=54529782 adno=54531963 NON-MESH TREATMENT OF PELVIC PROLAPSE SOLUTIONS FOR BLADDER CONTROL PROBLEMSMICHAEL J. WOLPMANN, MD, FACOG, FACSAdvanced Gynecology and Urogynecology € Board Certified € Annual Exams € Vaginal Reconstructive Surgery € Treatment of Urinary Incontinence € Robotic Surgery € Advanced Laparoscopy € Hormone Therapy € Second Opinions485.5700 BaysideGyn.comOffice Conveniently Located on Venice Avenue NEW PATIENTS WELCOME Affiliated with Doctors Hospital & Venice Regional Bayfront Health adno=54533359

PAGE 25

8B SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 9B Quality Furniture & Interior Design adno=50527197

PAGE 26

10B SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITIONOPINION SUN NEWSPAPERS GONDOLIER SUN EDITOR RONALD DUPONT JR. PHONE: 941-207-1218 rdupont@venicegondolier.com PUBLISHER GLEN NICKERSON PHONE: 941-207-1010 FAX: 941-484-8460 OUR VIEWChallenge the message, not the messengerWhether or not you agree with their agenda, we think the students protesting for stronger gun laws deserve respect for taking a stand and helping get one passed when others might have given up. Survivors of the Feb. 14 shooting at Marjory Stoneman Douglas High School are key players in what quickly became a nationwide youth-led effort addressing gun violence. Maybe they have some solutions, maybe they dont. This is certain, however: If we cant have a discussion about the problem, then even the best ideas are useless. But it bothers some people that students „ many of whom are too young to vote, or to buy a gun „ have gotten so deeply involved in the political process. What right do these kids have to tell adults what the law should be?Ž they say. How can these youths possibly understand the nuances of laws and cases relating to the Second Amendment?Ž they wonder. Anyone who has listened to these articulate young people on TV should have the answers to those questions. As for their right to speak up, the First Amendment protects them, too. Theyre allowed to express their opinions regardless of age. And many of them have already turned 18 and can vote, as theyll be showing us this year. Regarding their knowledge of gun issues, they were in a shooting gallery at their high school a little more than a month ago. They have a perspective on guns few of us do and none of us wants. Why are they not entitled to be heard, if not necessarily heeded? Baselessly impugning them and their motives isnt constructive, and certainly wont make them go away. And it shouldnt. Unfortunately, thats the default response these days to a position when someone disagrees with it. Even last weeks memorial walkout at Venice High School in remembrance of the shooting victims aroused suspicions when we posted a story about it on Facebook. As wed reported beforehand that it would be, the voluntary event was student run and school sanctioned and contained no political messages, unlike many of the walkouts held elsewhere that day. Aside from a few remarks from students „ including a senior who transferred to VHS this year from Marjory Stoneman Douglas High School „ it consisted of a minute of silence for each of the 17 people who were killed. The student participants then returned to class. Still, comments posted to the story show some people saw it as something else. The walkouts were originally being done to honor those students that died in the shooting and somehow the powers that be turned it into anti-gun protest,Ž one person wrote. Actually, the walkouts started as a protest of Congress inaction on gun control, according to Womens March Youth EMPOWER, which coordinated them. VHS walkout just didnt embrace that theme. In fact, the young man who transferred from the school where the shooting happened told us hes pro-gun, and many of the Parkland students have said theirs is a gun-owning family. I am not bothered by peaceful protests. I applaud people who stand up for what they believe in,Ž stated another comment. What bothers me is using children (and you are children) to further a political agenda. This tragedy is about mental health issues, NOT about guns.Ž VHS walkout was about neither, but the alleged manipulation of the Parkland students has been a common, though unsubstantiated, theme. They have said that both mental health and readily available guns are part of the problem. Young & dumb and have no clue what is involved in this debate „ yea, like a bunch of entitled brats walking out of school and they actually think this will change anything LOL „ 7 days from now „ no, make that 2 days from now nobody will even remember a thing,Ž another reader wrote. Young,Ž yes, but where do dumbŽ and entitledŽ come from? The Parkland students and their supporters have been savvy enough to earn continued national media attention that has already brought changes, and there are additional events planned for next week and next month that will ensure further coverage. Havent these students done what wed encourage them to do in any other circumstance „ identify something they think is a problem and try to “x it? Arent these the same kids who get criticized for being too obsessed with their phones to get involved in the real world?Ž We know that some people feel their rights under the Second Amendment are under attack, and they get defensive when the subject of gun control comes up. Thats “ne. Just debate these students, and anyone else arguing for gun control. Dont diss them. Especially if youd be on their side if they had an anti-gun control message instead. Stuck in Irma traffic, and, then, strokeStaying vibrantly alive and healthy as we get older is, of course, every seniors dream, and for my wife and me that dream seemed to come easily and naturally. Our “rst “ve years in Venice, from 2012 to 2017, when I was between 70 and 75 and she was between 60 and 65, were so much fun that we began feeling something akin to survivors guilt.Ž Why were we so lucky when so many of our peers were becoming semi-bionicalŽ with all kinds of replacement body parts „ knees, hips, shoulders „ even transplanted lungs? When I “lled out forms in doctors of“ces, my lack of medical history made me wonder about my seemingly charmed life. The only time I had ever been in a hospital as a patient was when I was 13 and a doctor thought I had appendicitis; but even that pain in the groin got better by itself. I know Ive been a lucky senior/retiree, and I dont attribute that to anything other than … good luck! Its true I eat sensibly and have exercised regularly all my life but so have lots of other people with all kinds of troubles. Its true my father made it to his 80s and my mother to 91, so maybe I inherited genes for longevity. But who really knows? Its certainly true I was lucky to have worked in a state whose pension system hasnt crashed in the last decade. Its true that the low rate of in”ation in recent years has made it feasible to live decently on our modest, “xed income. Though intimations of mortality were of course all around us here in Venice where the median age is close to 70, no personal tragedy penetrated to our heart of hearts, our innermost core, our sanctum sanctorum.Ž At 75 during the early summer of 2017, mortality still seemed far away. I remember taking a stupid, daredevil chance out on a golf course one day when a huge jag of lightning ripped through the blue-black center of a cloud so near I knew my life might end then and there. But instead of running for shelter immediately, I tempted fate and hit one “nal chip shot to the green. Later that same summer, in the humid, sweltering heat of late August 2017, my wife was working outdoors on plantings around our condo when she began having symptoms of a heart attack. After a battery of tests at the hospital, she was deemed OK and discharged. Then a week after that, on Sept. 5, 2017 (exactly “ve years after we had moved to Venice), the weather forecasts all predicted that Irma, the impending monster hurricane, was heading our way. Extended family in Atlanta were generous and empathetic enough to invite us to become Florida storm refugees at their home. We decided to depart as soon as possible. While we were packing to leave, my wife experienced a stroke. The right side of her face became rigid and she couldnt get words out of her mouth without slurring. By the time the medics got her to the hospital, she still had a bad headache and some weakness on her right side but the slurred speech was gone. Thirty-six hours later, after extensive testing, she seemed well enough to be discharged. No clot was found in the arteries in her brain, no plaque in the carotid artery. By then, Sept. 7, the forecasts screamed that Irma would make landfall just a hundred miles south of us. We decided our best option was to leave. We did our best to secure our belongings, we took with us our computer drives and a plastic box of our importantŽ papers, but everything in our condo could be destroyed if the windows didnt hold back the storm. And we knew all too well we hadnt invested in hurricane-strength windows. Of course, the traf“c was horrendous. What would usually have been an eighthour trip took sixteen hours. We were never sure wed be able to “nd enough gas to get us to our destination. But for us it was even worse than that: stress was unavoidable „ and extremely dangerous. We had been hit by a terrifying stroke during a terrifying hurricane. In bumper to bumper traf“c with a million other Florida refugees, the existential reality of our situation was inescapable. Our life as we had known it for our “rst “ve years of retirement in Venice could be over. Everything we loved could be destroyed. And who could say for sure if we ourselves would survive? € € € Well „ our windows didnt break, our condo wasnt ”ooded, and most important of all, my wife is healthy! Thats the joyful silver lining gleaming out from behind the dark clouds of this sobering story. We returned home humble, grateful, and happy to start cleaning up. And though who knows what the future holds, weve ordered hurricane-strength replacement windows. € € € Mark Seiden is a regular writer for the Venice Gondolier Sun He can be reached at markpoetry1@gmail.com. Editors Note: Unless you have no computer access, please email your letters to: rdupont@ VeniceGondolier.com.Forcing this on Postal retirees is wrongEditor: As a member of the federal community who served our country for years, I am concerned with an attempt to force current U.S. Postal Service retirees onto Medicare Part B, after they previously declined this coverage. While hailed as a way to improve USPS “nances, this is nothing more than balancing the books on the backs of seniors. Why should retirees, who spent their careers serving this nation, be forced to pay an additional $134 per month, or more, for health coverage they previously deemed unnecessary? Mandatory Medicare Part B coverage was never part of the agreement made upon employment, and it should not be forced on any postal retiree, especially retroactively. Congress is currently attempting to “x the Postal Services problems by shifting costs to Medicare. I urge our legislators to reject the current postal reform bill, H.R. 756. Retired postal workers proudly served our community and promises to them should be kept.Bohdan J. Bodnaruk VeniceCutting foreign aidabadideaEditor: Just like last year, the White House has released a national budget proposal that drastically slashes foreign aid. What does this money do? For starters: it ensures that millions of people get treatment for tuberculosis, which is currently the worlds biggest infectious killer. It helps babies get the medical care and nutrition they need to grow into healthy kids. It gives girls a chance to go to school. Cutting these programs denies millions of people a future. This is not who we are. Congress knows it. That is why they fought back last year to stop the proposed cuts. They must do the same now.Patricia DeLuca Nokomis Silver LiningsMark Seiden LETTERS FROM OUR READERS LETTERS WELCOMELetters to the editor are welcome on virtually any subject. They must be signed and give the writers address and telephone number for verification. Letters of more than 250 words may be edited for length. We do not publish letters that condemn or praise business service. We do not publish poetry, open letters or letters to third parties. Letters from the same person will not be published more than once a month. Send or bring your letter to the Venice Gondolier Sun, 200 E. Venice Ave., Venice FL 34285. You can also fax signed letters to 941-484-8460 or email them to rdupont@ venicegondolier.com. For more information, call 941-207-1000. MISSION STATEMENTTo be the superior quality, low-cost provider of information and advertising in the local communities we serve. We will continuously improve: the value of information provided to our customers; the value and results for our advertisers; the quality of life in our communities; the return on our stockholders investment ƒ while providing a fair, challenging and rewarding workplace for productive employees.

PAGE 27

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 11BRELIGION CONTACT US 941-207-1110 religion@venicegondolier.com SUN NEWSPAPERSThe way its told, its a simple story „ Jesus is welcomed into Jerusalem on a Sunday, then betrayed by one of his own and crucified by the authorities the next Friday. This kind of quick reversal of fortunes happens in stories all the time, though not always in as dramatic a fashion. The Triumphal Entry is one of the few episodes of the Jesus story that is reported in each of the four canonical gospels, which usually gives an episode some modicum of veracity in scholarly circles. Not that its exactly the same in each gospel; that would make things too easy. So figuring out what happened is not as simple as it sounds. And if it did in fact happen, there are reasons to wonder if it happened the way they say it did. For one thing, each of the gospel writers „ Matthew, Mark, Luke and John „ has an interest in connecting Jesus to the scriptures and prophecies of the day, meaning the texts of the Hebrew Bible or Old Testament. For instance, the crowds in the story are said to call out variations on passages from Psalms 118 „ Blessed be he who enters in the name of the LordŽ „ and the book of Zecariah „ Fear not, daughter of Zion, your king is coming, seated on an asss colt.Ž Modern evangelists use this same technique „ cutting and pasting passages to make something seem as if it were Gods truth, when in fact, stripped of context, the words may point to things altogether different from their original meaning. The writers of old were not immune to this conceit, and that may be whats happening here „ myth-making by linking a contemporary event to the prophecies of old. But isnt this what any good writer does: rearranges cultural signposts to point in different directions, reimagines old narratives so that they speak to new listeners in new surroundings, reclaims traditions of the past in ways that can liberate an unfolding future? Still, the careful reader must be wary whenever and wherever truth is at stake. For another thing, defenders of the faith may be prone to a bit of exaggeration. Can it be true, like the story says, that Jesus was wildly welcomed into Jerusalem at the time of Passover? It is true that the city would have been overflowing with celebrants „ the Temple in Jerusalem remained the seat of Jewish religious observance until it was destroyed in 67 C.E., many years after Jesus died. But Jesus fame, such as it was at the time, would have been far away in the northern hinterlands of Galilee. Why would such a large gathering in Jerusalem have noticed yet another small band of country folk coming for Passover? Even with Jesus followers playing up the public relations opportunities, its hard to believe that very many in town would have taken much notice. Still, if the jubilation in Jerusalem on that first Palm Sunday was short-lived and only for a few, Jesus message of love has been transformative for many down through the ages. This Holy Week will be a tough one: in war-torn areas of the world, for the poor and dispossessed in this country and right here close to home if youve lost your job or your family or if youve gotten a bad diagnosis lately. But it will be a tougher week all over if we give up on the work we are called to do: caring for the sick, feeding the hungry and loving our neighbors. See you in church or synagogue or mosque, The Rev. Khleber M. Van Zandt V is minister of the Unitarian Universalist Congregation of Venice and on the board of the Venice Interfaith Community Association. € The Story of JesusŽ passion play will run March 24, 30-31, April 6-7, 13-14, 20-21 at Cattlemens Arena, Wauchula, Florida. Call 863-375-4031; see trailer on YouTube or Facebook. € At His NameŽ Cantata by Joel Raney will be performed at the March 25 (Palm Sunday) 9:15 a.m. and 11 a.m. worship services at Englewood United Methodist Church, 700 E. Dearborn St. Free childcare. WSRZ 107.9 radio celebrity David Jones will deliver poetic narrative. The Cantata ends with the moving I AmŽ anthem by L. Wayne Hilliard and Michael W. Smith. Call 941-474-5588 or visit EnglewoodUMC.net. € Unitarian Universalist Congregation of Venice invites the public to join an 11-day Collette Colors of MoroccoŽ tour Nov. 7-17. Highlights include Casablanca, the Sahara and the High Atlas Mountains, exotic marketplace shopping and a camel ride on a camel to a desert encampment. Those who book by April 9 save $350 each. Contact joelmorrison@comcast. net or 941-497-6337. € Venetian Harmony Chorus invites all women, ages 18-80, who enjoy singing four-part harmony, to sing with us and rehearse on the “rst, third, and fourth Mondays of the month in the activity building of Christ Lutheran Church, 701 N. Indiana Ave., Englewood, on Rt. 776. Call 941-480-1480. | RELIGION BRIEFS KHLEBER VAN ZANDT After the jubilationHarvest Chapel of Venice once more invites our community to enjoy a concert with Sue and Jeff Duf“eld. This will be their eighth year of ministry at Harvest Chapel. The Duf“elds will be in concert on Sunday, March 25 at 6 p.m. This is a one-night-only concert so dont miss it. Whenever this family comes to Venice, they are so well received. The Duf“elds have been offering their talents to the public for 45 years. They recently completed their studio work with many of the notable artists in the gospel music “eld. They are both trained in classical music, yet will offer our community jazz and country music as well as their beloved gospel talents. Sue Duf“eld has a musical and whimsical view of life. She has a style of humor that resonates with audiences everywhere she goes. She speaks to several groups; i.e., Rotary International, Prison Fellowship Ministry, Child Evangelism Fellowship, Trucker Church Radio, and several other wellknown groups. Jeff Duf“eld is also a songwriter and a former radio personality. Jeff Duf“eld a great man of God and freely shares his beliefs with those who attend their concerts. The Duf“elds delight in serving the Lord and dont hesitate to serve whenever and wherever they can. Harvest Chapel of Venice is located at 2375 Seaboard Ave., behind Lakeside Lutheran Church and School on U.S. 41. The concert will begin promptly at 6 p.m. There is no admission charge, and a free-will offering will be taken. This will be an outstanding concert that Harvest Chapel is offering to our community. These concerts have been well-attended every time that the Duf“elds are in our area. If you have attended this ministry at another time, you will attest to the fact that it is well worth attending. If you have any questions or need directions, call D. Sweet at 941-4834751 or Pastor Phil Enloe at 941-493-5200.The Duffields return to VeniceBY DEEZIE SWEETGUEST WRITER PHOTO PROVIDEDSue and Je Dueld. COURTESY PHOTOVenice Church of the Nazarene Lead Pastor Kip Hasselbring, right, and Youth Pastor Kevin Simons, left, baptize Ben Simons (Kevi ns son) in the Gulf of Mexico at the churchs annual baptism celebration Feb.25. Church members, family members and friends gathe r at Maxine Barritt Park to celebrate a special time of baptism in the Gulf. Seven people shared their testimonies and were bapti zed to profess their faith in Jesus Christ.Seven people are baptized in the GulfAppreciation shown to Epiphany volunteers PHOTO COURTESY OF VEE GARRY-CHIULLIOver 400 parishioners attend the Mardi Gras Volunteer Appreciation event arranged by Epiphanys Hospitality Committee, the Council of Catholic Women, and the Knights of Columbus in the Parish Center.adno=54530075 Rev. Dr. John Guerre, Lead Pastor 208 Palm Ave., Nokomis 941-488-4137 SUNDAYBlended Service 9:00 AM Contemporary Service 10:30 AM Childrens Church 9:00 AM & 10:30 AMwww.baypointchurch.com You are always welcomed here where Jesus is Lord adno=54530086 CHRIST UNITED METHODIST CHURCH Youre Invited Michael T. Hudson, Pastor Denvil Farley, Associate Pastor Bob Haley, Assistant Pastor Sunday Traditional Worship Services 7:30 and 11:00 am Contemporary Service 9:00 am Sunday School 9:00 am & 10:00 am Nursery Provided for All Services Parking shuttle provided 493-7504 1475 Center Road, Venice www. christvenice.com adno=54530087 Please visit www.fbcvenice.org for current service times & ministries. 312 W. Miami Ave, Venice 941-485-1314 www.fbcvenice.org adno=54530088

PAGE 28

12B SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION SOLUTION TO TODAY'S 7 LITTLE WORDS SOLUTION TO TODAY'S JUMBLE SOLUTION TO TODAY'S CRYPTOQUIP SOLUTION TO TODAY'S KENKEN SOLUTION TO TODAY'S CHALLENGER SOLUTION TO TODAY'S SUDOKU SOLUTION TO TODAY'S CROSSWORD SOLUTION TO GOREN BRIDGEWEEKEND PUZZLE ANSWERS Puzzles on pages 29-30WEDNESDAY PUZZLE ANSWERS SOLUTION TO TODAY'S 7 LITTLE WORDS SOLUTION TO TODAY'S JUMBLE SOLUTION TO TODAY'S CRYPTOQUIP SOLUTION TO TODAY'S KENKEN SOLUTION TO TODAY'S CHALLENGER SOLUTION TO TODAY'S SUDOKU SOLUTION TO TODAY'S CROSSWORD PUZZLE ANSWERS CORRECTIONWednesdays Venice Gondolier Sun was mistakenly published with the answers for the puzzles in this edition. We regret the error. Below are the puzzle answers for Wednesdays puzzles. Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? SunCoast Blood Bank sends out its bloodmobile to various locations. For a schedule of dates and times, call 941-7354223 or visit: SCBB.org. „ From SunCoast Blood Bank BLOOD BANK SCHEDULEOneBlood needs all types of blood donations. Donating blood takes about an hour. Every donor receives a mini-physical and a screening with each donation, and all donors receive a thank you gift. Donations are taken at 4155 South Tamiami Trail, Venice Village Shoppes. Call 941-492-9202 or go to OneBlood.org for Big Red Bus bloodmobile dates, times and information. THE BIG RED BUS SCHEDULE Marking the organizations 10th anniversary of improving the lives of people with Parkinsons and their caregivers, Neuro Challenge Foundation for Parkinsons will bring together an array of specialists for the “rst-ever Parkinsons Expo. The event will be held Saturday, April 14, from 9 a.m. to 3:30 p.m., at Robarts Arena, 3000 Ringling Blvd., Sarasota. Education is the key to living well with Parkinsons,Ž said Robyn Faucy, executive director of Neuro Challenge Foundation. The Parkinsons Expo will be a day-long event in Sarasota to educate, engage and empower the Parkinsons community.Ž Faucy expects the event to draw over 1,000 attendees from central and southwest Florida and beyond. It will be the largest annually held Parkinsons event in Florida. The event is free but advance registration is required. Register under EXPO at NeuroChallenge. org. Speakers at The Parkinsons Expo will include renowned Parkinsons experts from around the country. The keynote will be motivational speaker Tim Hague Sr., who became the inaugural winner of CTVs The Amazing RaceŽ in Canada three years after being diagnosed with Parkinsons. Additional event features include program demonstrations and a broad spectrum of professionals specializing in the management of various aspects of Parkinsons. A boxed lunch will be provided at no charge. Parkinsons Disease is a progressive, neurodegenerative disease with no known cure, and no two people sharing the exact same symptoms,Ž said Faucy. The Parkinsons EXPO brings the best minds together to address PD at a comprehensive level.Ž For details on The Parkinsons Expo speakers and to register, click on Expo when you visit NeuroChallenge.org.Parkinsons Expo set for April 14By SUZANNE DAMERONGUEST WRITER COURTESY PHOTOAmazing Race Canada winner and motivational speaker Tim Hague Sr. will keynote The Parkinsons Expo. COMMUNITY NEWS BRIEFSLions Easter Egg HuntVenice Lions Club invites all blind and visually impaired children to an Easter Egg Hunt with beeping eggs Saturday, March 31, 1 p.m., at West Blalock Park on the island of Venice. The eggs will be hidden and participants will “nd them by listening for the loud beep. Attendees will need a buddy for assistance. There is no cost, thanks to the generosity of the Lions Club. RSVP is required; call Lion Shelley at 941-485-2354.ImprovFlorida Studio Theatres home Improv team goes head-to-head to celebrate spontaneity and April Fools Day. On March 31, 8:30 p.m., some top Gulf Coasts improvisers will compete in a series of scenes, songs, and games to win your applause and the coveted title of Champion of Fools.Ž The exclusive performance takes place in FSTs Bownes Lab Theatre, 1241 N. Palm Ave., Sarasota. Tickets are $15 each, available at the FST Box Of“ce in person, by calling 941-366-9000, or at FloridaStudioTheatre.org.Venice-Nokomis Womans ClubVenice Museum & Archives is celebrating one of Venices oldest social clubs, the Venice-Nokomis Womans Club, by highlighting its achievements in the Venice area. An exhibit entitled, VeniceNokomis Womans Club: Over 90 Years Serving the Community,Ž travels through the clubs history from 1926 to its continued community fundraising and impact today. The exhibit runs through July 31. The VMA is open free to the public year-round on Mondays, Tuesdays, and Wednesdays from 10 a.m. to 4 p.m. and the “rst and third Saturdays from 11 a.m. to 3 p.m. October through April. Contact: Curator and Collections Manager, Jon Watson, jwatson@venicegov.com, 941-882-7229.Walking TourJoin architectural historian Sebastian Liseo Wednesdays, 10:30 a.m.noon, to explore the fascinating architecture of the Venezia Park district. This residential enclave represents some of the “nest in architecture designed for the middle and upper middle class of the Brotherhood of Locomotive Engineers in the early 1920s. Tours start and end at Venice Museum & Archives, 351 S. Nassau St. Cost is $20 per person (cash only) and includes the tour, water, and a discount in the museums gift shop. Registration required; email: vmuseum@venicegov.com or call 941-486-2487.

PAGE 29

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 13B Honda Honda adno=50531308

PAGE 30

14B SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533941-468-8300 ONLY $169,900!!!! PRICED FOR IMMEDIATE SALE NORTH PORT 5394 WHITE IBIS HERON CREEK(MLS#C7237291) GORGEOUS 3/2/2 1600+ SF VILLA OVERLOOKING LAKE IN EXQUISITE GATED GOLF COMMUNITY! Tile & laminate throughout (except NEW carpet in 2 guest bedrooms). Kitchen with solid surface countertops, recessed lighting, plenty of work space, under-cabinet lighting and a spacious pantry. $200,000 Patty Gillespie, Remax Anchor 941-875-2755 SOLD LOVELY LAKE VIEWS HERITAGE LAKE PARK-PG 3/2/2-LAKEFRONT VIEWSPACIOUS 1,890 SQ. FT. LOTS OF UPGRADESREDUCED TO $224,900 BARB MCHENRY 941-833-1667 COLDWELL BANKER SUNSTAR REALTY PRIVATE NORTH PORT BEAUTY NORTH PORT 5627 HIDDEN OAK COURTBeautiful Heron Creek Villa, built in 2003 with 2 bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000Pat Walker 941-276-4674 REMAX Anchor Realty ONLY $189,900 BISCAYNE BREEZE FROM $189,900 C OMPLETE. NEW 3-2-2, WITH HUGE LANAI/ OVERSIZED 2 CAR GARAGE WITH CITY WATER, LOCATED IN XŽ FLOOD ZONE ON 80 X 125 HOME SITE. CALL FOR FLOOR PLANS AND YOUR TOUR TODAY! RELIANCE PROJECT MANAGEMENT, LLC CGC #1512533 941-468-8300 PENDING PORT CHARLOTTE 24531 SUNRISE DR.Suncoast Lakes, gated, deed-restricted community offers this pristine, upgraded 2051 sq ft home with panoramice lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker, 941-276-4674 REMAX Anchor Realty OPEN BY APPOINTMENT 128 ORTIZ BLVD, NORTH PORT CUSTOM BUILT $429,900BEAUTIFUL WATERFRONT 3 Bedroom, 3 Bath POOL HOME with cathedral ceilings, SS Appliances, Spa like Master bath and much more. Gated and Private with beautiful landscape and extra lot. Debra Villari 609-458-4627 Berkshire Hathaway OPEN SUNDAY 1PM-4PM 6952 PAN AMERICAN BLVD REDUCED TO $5 49,900CUSTOM BUILT ESTATE 3100 SQ FT. 4 BEDROOMS, 3 BATH, WITH JUNIOR SUITE DOCK & BOAT LIFT ON THE MYAKKA HUTCH RIVER. NO BRIDGES TO GULF, ALL SOLID HARDWOOD FLOORS, HEATED INGROUND POOL WITH SPA. Debra Villari 609-458-4627 Berkshire Hathaway OPEN SUN 1PM-4PM WOODMERE AT JACARANDA VENICE3730 CADBURY CIR UNITS REDUCED TO SELL #324 TO 274,900 2100 sf 3 BEDROOM 21‡2 BATH CONDO W/WOOD FLOORING THRU OUT THE UNIT #306 TO 153,000 DESIRABLE TURN KEY UNITŽ W/BALCONY AND EXTRA DINING ROOM AREA. GREAT FOR A SNOWBIRD OR EMPTY NESTER. Debra Villari 609-458-4627 Berkshire Hathaway A PACKAGE OF SUPERLATIVES! NORTH PORT 7818 TAPLIN AVE.$259K 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. Patty Gillespie Remax Anchor 941-875-2755 REDUCED GATED LAKEFRONT!! PORT CHARLOTTE HERITAGE OAK PARKBeautiful gated community, 1024 sf, 2/2 screened, tiled lanai. Open ”oor plan. Freshly painted. Well maintained. Rarely available 1st ”oor lake view! Convenient covered parking. All amenities. Upgrades Full time social director. Built in 2004. $149,900 Ellen McCarthy 941-235-5648 QUALITY & ELEGANCE NORTH PORT 3740 SANTANA STREET$300K Exquisite 2100 SF 3/2.5/2 heated SALTWATER POOL home on CITY WATER & SEWER! Perfectionƒ Top to bottomƒ Inside and out! Convenient to 41 and 75! BETTER HOMES & GARDENS WOULD LOVE THIS! Patty Gillespie Remax Anchor 941-875-2755 REDUCED LIFE OF LUXURY PORT CHARLOTTEMeticulous 4 bedroom, 2 bath pool home in gated Suncoast Lakes. Built in 2009, granite counters in kitchen, tile ”oors, lots of storage, lovely lake view. $279,900 Pat Walker 941-276-4674 REMAX Anchor Realty GORGEOUS COMMUNITY! NORTH PORT 3/2/2in Gated Villas of Sabal Trace. Fully Furnished, Large Lanai 1487 Sq Ft u/a. Maintenance Free, High Impact Windows, Hurricane Protection. All Appliances, HVAC and Hot Water Heater Updated. Move-in Ready. $217,000 941-429-2211 OPEN SUNDAY 1-4 PM DEEP CREEK1493 Navigator Rd Beautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 LEMON BAY LOT EXTRA-LARGE TRACT ON SAFETY HARBOR Abutting Lemon Bay. Deep Water, Bay Views, New Seawall, 2 mins. to ICW, 6 mins. to Gulf. Approved For Up to 5 Waterfront Residences. Price Reduced By More Than $100,000. NOW ONLY $469,900. Owner Moving. Brokers Welcome. 941-769-0200 GORGEOUS CUSTOM HOME PUNTA GORDA ISLES324 Palm Isles Ct. Custom home built in 2015. Open ”oor plan, three bedrooms, den, large lanai, pool and gourmet kitchen. Oversized three car garage. Minutes to Charlotte Harbor. $689,000 630-606-9300 SOLD PUNTA GORDA ISLES2/2/1 2nd Floor Sailboat Waterfront Condo w/ Granite Counters, Crown Moulding Throughout, Designer Trims on Windows & Doors, Boat Dock, Seawall, Community Pool & MORE! $275,000. Elaine Martin, Coldwell Banker Sunstar Fishermens Village Office 941-661-4800 OPEN BY APPOINTMENT 356 SEA GRAPE RD. VENICE Lovely 2BR/2BA Home With 2 Car Garage and Large Screened In Sun Room. Only $189,900 Debra Villari 609-458-4627 Berkshire Hathaway CONVENIENTLY LOCATED PORT CHARLOTTE $209,500Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty LIKE NO OTHER PORT CHARLOTTE 15349 Mille Fiore Blvd., Absolute best location in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/ Of“ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED BURNT STORE MEADOWS! PUNTA GORDA $285,000 Built Strong In 2004, This Lovely, Beautifully Maintained 3 Bd, 2 Bath, 2 Car Gar, Pool And Spa Home Is Located In A Quiet Cul De Sac. Almost 1900 Sq Ft, Great Room Plan, Split Bedrooms, Nicely Landscaped. Can Be Sold Furnished!! Dont Miss Out!! Call Pat Walker 941-276-4674 REMAX Anchor Realty WATERFRONT ONE OF THE MOST INEXPENSIVE, NEWEST WATERFRONT HOMES ON THE MARKET!2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and gorgeous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! $329,000 Call Brady McGuire 941-204-5840 RE/MAX Palm Realty OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“nity Pool w/ Waterfall & Custom In“nity Stone Spa. LP Gas Throughout. $725,000 (518)-810-5070 YOU WONT BE DISAPPOINTED! PORT CHARLOTTE SUNCOAST LAKES 2708 Suncoast Lakes Blvd. Deed Restricted Gated Community, beautiful, upgraded, tastefully decorated with many custom features! 3 bd plus den/of“ce, 2 baths, expanded brick paver lanai, 2 car gar. 2213 sq ft of living space. Master bath totally redone. IMPACT glass windows and sliders! $279,000 PAT WALKER 941-276-4674 € REMAX ANCHOR REALTY NEW CONSTRUCTION! PORT CHARLOTTE 22301 HALLSTEAD AVEJust completed! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances,soft close drawers and doors,pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call PAT WALKER 941-276-4674 REMAX ANCHOR REALTY LUXURY LIVING ON LEMON BAY ENGLEWOOD GARDENS 1778 BAYSHORE DR, $1,299,500.00 THIS GATED ESTATE ON THE SHORE OF LEMON BAY IS LIKE THREE HOUSES IN ONE! INSPIRED BY BEAU RIVAGE RESORT. WHAT YOU FIND ONCE YOU GET HERE WILL MAKE YOU WANT TO STAY. NANCY HYDE REALTOR PAR SLEY-BALDWIN REALT Y CELL 941.539.9616 Sell It In The Classi“eds! Call (941) 429-3110adno=710072

PAGE 31

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 15B The Florida Department of Agriculture and Consumer Services contracts with All Faiths Food Bank to distribute free U.S. Department of Agriculture commodities. Eligible residents will receive nine to 12 free commodities. Additional food assistance sites can be found at AllFaithsFoodBank.org. Distribution will be at these sites; schedules are subject to change: South Sarasota County USDA Distribution, April 2018: € Englewood Helping Hand: Monday-Thursday, 9:30 a.m.-2:30 p.m., 700 E. Dearborn St., Englewood, FL 34223, 941-474-5864; € Salvation Army Venice: Monday-Friday, 9 a.m.-noon & 1-4 p.m., 1051 Albee Farm Rd, Venice, FL 34285, 941-379-6333; € 7th Day Adventist Church: April 17, 4:306 p.m., 2375 S Seaboard Ave, Venice, FL 34293, 941-993-7702; € Good Shepherd Church: April 4 & 18, 1011:30 a.m., 1115 Center Rd, Venice, FL 34292, 941-379-6333; € Trinity Presbyterian Church: April 27, 10:30 a.m.-noon, 4365 State Road 776, Venice, FL 34293 941-492-6384; € Laurel Civic Association: April 18, 11 a.m.-2 p.m., 509 Collins Rd, Nokomis, FL 34275, 941-483-3338; € Nokomis Park Comm Ctr: April 11 & 25, 9-10:30 a.m., 234 Nippino Trail, Nokomis, FL 34275, 941-379-6333; € Salvation Army North Port: Monday-Friday, 9 a.m.-noon & 1-4 p.m., 4940 Pan American Blvd, North Port, FL 34287, 941-240-5108; € Cranberry Elementary School: April 4, 4:305:30 p.m., 2775 Shalimar Terr, North Port, FL 34286, 941-379-6333; € St Nathaniel Episcopal Church: April 5 & 19, noon-2 p.m., 4200 S Biscayne Dr, North Port, FL 34287, 941-426-2520; € Face of Hope Foundation: April 27, 11:30 a.m.-1:30 p.m., 12765 S Tamiami Trail, North Port, FL 34287, 941-257-8495.USDA Food Distribution for AprilSTAFF REPORT PLEASE GIVE BLOOD HELP SAVE LIVES ROTONDA WATERFRONT SIX ROTONDA WATERFRONT LOTSAll In Newest Upscale White Marsh Neighborhood. NO FLOOD ZONES For Econ. Builds & No Flood Insurance. MAJOR PRICE REDUCTION Owner/Builder Retiring! NOW FROM $29,600. 941-769-0200 WATERFRONT LOTS NORTH PORT WATERFRONTLots from $44,900. Central € Peaceful Great View and Privacy for Your Future Home. 1500-4000 sq ft. No Flood Insurance Sunpoint Homes Inc. 239-405-3631 NEW CUSTOM HOME!!! 42 MEDALIST ROAD, ROTONDA WEST NEW 3-2-2 WITH SPLIT LAYOUT, OPEN FLOOR PLAN, OVERSIZED 2 CAR GARAGE, LOCATED IN AN XŽ FLOOD ZONE, CiTY SEWER/WATER, GORGEOUS POOL AND CAGE, SPRING DELIVERY $279,900 RELIANCE PROJECT MANAGEMENT, LLC CGC #1512533 CALL TODAY FOR FLOOR PLANS AND YOUR PERSONAL TOUR 941-468-8300 STUNNING WATER VIEWS! PENTHOUSE AT VIVANTE in Punta Gorda Isles 2 bed, 2.5 bath, Garage. Harbor & Lake Views. Jeff Richards SUN Realty 941-875-3366 Private showings RARELY AVAILABLE! HERITAGE OAK PARK-PC3BR, 2BA, 2nd Floor Spacious 1,289 Sq. Ft, A/C Almost Totally Updated Since 2014 Wooded & Tennis Court View Reduced To $149,900 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty LOOK NO FURTHER! PUNTA GORDA ISLES Luxury ground ”oor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open ”oor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PAT WALKER 941-276-4674 REMAX ANCHOR REALTY LAST BEST COMMERCIAL LOT! LAST BEST LOT AT MERCHANTS CROSSINGAlmost an acre at 1599 Placida Rd. (Rt. 775) Englewood across from Publix and Bealls. Water, sewer and turning lane in place. Ideal for multi-unit building(s), of“ce, or condos. Neighboring lots priced at $1.8 and $1.9 million dollars!!! Our  GIVE-AWAY-PRICE Ž only $379,000 with short term “nancing possible. 941-769-0200 POOL HOME ON CANAL 518 BOUNDARY BLVD. Rotonda West 3/2/2/Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & Co. LOT FOR SALE ROTONDA SHORES 3415 ETHLYN LANE BACKS UP TO A 200+ ACRE WILDLIFE PRESERVE. NICE, QUIET, CLEAN NEIGHBORHOOD. ONLY $24,900 AND NO HOA FEES. 941-769-0200 COASTAL CAPE HAZE CONDO STUNNING LUXURY CONDO2B/2BA w/oversized priv garage, supersize priv storage room & full laundry.Totally refurbished! All new stainless appliances, water heater, all new tropical furniture & accessories. Turn key ready to the last detail. Everywhere you look is new! Gated, pool, spa, tennis & pickleball, clubhouse & lots more. Act quickly, only $169,900. Only minutes to beach & bay (just across the street!) 941-769-0200 CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $179,000 941-475-1379 IMPECCABLY MAINTAINED! HERITAGE OAK PARK-PC Lakefront 3br/2ba 2nd Floor, Spacious 1,207 Sq. Ft Excellent Condition! One Owner! Carport/Elevator$165,000 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty Sell It In The Classi“eds! Call (941) 429-3110 OWNER IS READY TO MOVE! NORTH PORT 5206 SAN LUIS TERRACEImmaculate 1800 SF 3/2/2 pool home with city water & sewer on lushly landscaped, fully fenced lot in family oriented neighborhood just 1‡2 mile from US-41. $249,000PATTY GILLESPIE 941-875-2755 REMAX ANCHOR REALTYadno=710073 adno=54533371 Your recovery after a hospital stay should begin with a knowledgeable, interdisciplinary team that understands your health care goals. Working with state-of-the-art equipment, we have the expertise and experience to treat patients recovering from a variety of conditions, including: Neurological Cardiac Complex Medical Pulmonary Orthopedic CancerManorCare Health Care Services Venice 1450 East Venice Avenue Venice, FL 34292 941.486.8088 manorcare.com/Venice Venice 2017 HCR Healthcare LLC adno=54533360

PAGE 32

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 16BPHOTO ALBUM CONTACT US 941-207-1102 ablackwell@venicegondolier.com SUN NEWSPAPERS PHOTO COURTESY OF SHERRI JONESLeft: Supporting good organizations makes their hearts swell. The Bitter Ends, Venice Womens Sailing Squadron, enjoy sailing and contributing funds for the good work done by the Venice Youth Boating Association, South County Food Bank, Safe Place And Rape Crises Center (SPARCC), Young Womens Sailing Scholarship, and Florida Womens Sailing Association.PHOTO COURTESY OF JACARANDA TRACELeft: Sunny Urban stands by her garden box at Jacaranda Trace and is surprised to see 11tomatoes blooming from one plant. She uses no special type of fertilizer but when asked what was her secret she said that she bought CelebrityŽ plants. She has been growing tomatoes in her garden box since the start of the community gardening program ve years ago and said, This is the rst time I have gotten so many large tomatoes from one plant.ŽPHOTO COURTESY OF OUR LADY OF LOURDESSenior Monday Card Club Ocers at Lady of Lourdes are President Suzanne Fosdall, back left; Treasurer Barbara Grandeld, and Vice President Josie Ennis, front left, and Secretary Aileen Seik.PHOTO COURTESY OF SHEILA NICHOLSSheila and Eric Nichols enjoy boating on the Intracoastal Waterway and the Gulf of Mexico Saturday, Feb. 24, with Shaker, left, Salt, Margarita, and Martini. Beautiful days in the Sunshine State. Life is good!COURTESY PHOTOYMCA venice citizens and snowbirds enjoy yogalates classes with the teacher Ana de Carvalho. PHOTO COURTESY OF LINDA LEONEThursday Seniors Card Club at Lady L ourdes are Treasurer Garnet Giblin, back left, President Suzanne Fosdall, Secretary Lorrie Rzemisiews ki, and Vice President Josie Ennes, front.PHOTO COURTESY OF LINDA LEONERed Hats Social Butteries gather: Laura Peters, back left, Josie Ennes; Bev Hong, Pat Damon, Garnet Giblin, Suzanne Fosdall, Marcie Fick, Barbara Bartz; and Irma Carbone; front left, Barbara Grandeld, Gloria Whisonant, and Aileen Seik (Queen Mother). COURTESY PHOTOGary and Margie Simcox, seated left, Donna Champion, Jim Aucoinn, and Wayne Ruby, standing left, Cathie Kelty and Roger Kelty during Venice Newcomers Club Dinning Adventures at The British Open PubŽ Feb. 20.COURTESY PHOTOFloridians and snowbirds improve their core, posture, breath and anxiety at Randi Green Pilates Studio with yogalates teacher Ana de Carvalho. COURTESY PHOTOGail Call, left, snowbird, and three local residents of Venice „ Mary Sarle, Sharon Livingstone and Liz Lowther „ enjoy the Venice Heritage Trolley Tour Saturday, Feb. 17. SHARE YOUR PHOTOSTo share your photo with us, email a JPG at least 4 by 6 inches with a list of who or what is in the photograph to ablackwell@venicegondolier.com, or mail photos to: Venice Gondolier Sun, Attn: Photo Album, 200 E. Venice Ave., Venice FL 34285.

PAGE 33

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 17B 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER JK SPORT3.6L V-6, Command-Trac Shift-on-the-Fly 4WD, Full Convertible Top, Voice Command w/Bluetooth, Speed Control, Sat Radio w/8-Speaker Sound System and Steering Wheel Mounted Audio Controls, Fog Lamps, Tilt Steering, Sport Bar with Full Padding, Theft Deterrent & more. #J18444 $26,999 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. #D18143$16,999 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 CHRYSLER PACIFICA LSafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-N-Go, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C1855$23,999 SALE NEW 2018 CHRYSLER300 TOURING 3.6L 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. #C18153$21,999 SALE NEW 2018 JEEP CHEROKEE LATITUDEPower Windows/Locks/Mirrors, Rear Back-Up Camera, Voice Command w/Bluetooth, Speed Control, Aluminum Wheels, Keyless Entry w/Panic Alarm, Sunscreen Glass, Tilt/Telescoping Steering Wheel, Fog Lamps & More. Price includes $500 Finance Bonus, must “nance w/Chrysler. #J18536 $19,999 SALE NEW 2017 DODGE CHARGER SE3.6L V-6 with 8Speed Automatic, Voice Command w/ Bluetooth, Aluminum Wheels, Keyless Enter n GO, Power Windows/ Locks/Mirrors/ Seat, Theft Deterrent, Speed Control, Tilt/Telescoping Steering Wheel, 6Speaker Sound System, Tire Pressure Monitoring Display and Much More. #D17368$21,999 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 $25,490 SAVE $5,491 MSRP $29,090 SAVE $7,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $32,090 SAVE $8,091 Final Days-Open This Sun 11-4*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 responsible for typographical er rors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2017 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue Book Strategic Insights. Award calculated among non-luxury shoppers. 2017 mode l year vehicles projected cost to own for the initial “ve year ownership period is based on the average Kelley Blue Book 5-Year Cost to Own data which co nsiders depreciation and costs such as fuel and insurance. For more information, visit www.kbb.com. (2) Applies to 2018 Subaru Crosstrek models built after Oc t. 2017.7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i2.5i. Symmetrical All Wheel Drive, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFA-01 #U18441SALE $22,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567$195 Per Month42 Month Lease 12,000 miles per year Zero due at signingNo Security Deposit requiredOr Purchase for$18,999 AS LOW AS $195 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18368SALE $25,999 AS LOW AS 0% Financing for 63 Months on OUTBACK 2018 SubaruLEGACY 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JAB-61 #U18367SALE $22,988 AS LOW AS 0% Financing for 63 MonthsNEW SERVICE HOURS: MON-SAT 7-6 TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts Subaru is Kelley Blue Books 2017 Most Trusted Brand and Best Overall Brand Subaru has the 2017 lowest 5-Year Cost to Own of all brands according to Kelley Blue Books KBB.com Sign & DriveAll 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick.SUNSET ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio starting at MSRP $42,990Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendAll New 2017 Alfa Romeo Giulia starting at MSRP $38,890Conquest Lease Special $389 per month,39mo/10K per year$3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle. Conquest Lease Special $389 per month,24mo/10K per year$3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle.# A1724 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,590 SAVE $6,001 adno=54529936

PAGE 34

18B SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITIONAREA PR O PERTY TRAN S FER S ENGLEWOOD COURTESY OF ENGLEWOOD AREA BOARD OF REALTORSML# Status Address Zip Code City Sq. Ft. Community Price BE FB HB Built Pool Property Style Sold Terms Sold Date SP/SqFt SP/LP Ratio A4194120 SLD 2329 BROOKWOOD DR 34224 ENGLEWOOD 684 BROOKWOOD ESTATES $81,000 2 1 1 1968 None Manufactured/Mobile Home All Cash 3/14/2018 $149.12 0.79 A4208259 SLD 6486 COLISEUM BLVD 33981 PORT CHARLOTTE 1,322 PORT CHARLOTTE SEC 66 02 $125,000 2 2 0 1979 None Single Family Hom e All Cash 3/13/2018 $83.21 1.14 D5923682 SLD 7368 VARLEY CIR 33981 PORT CHARLOTTE 1,160 VILLAGE HOLIDAY LAKE $117,000 2 2 0 1981 Community Manufactured/Mobile Home All Cash 3/14/2018 $100.86 1 C7242346 SLD 160 VIA MADONNA 34224 ENGLEWOOD 1,224 MOBILE GARDENS 1ST ADD $95,000 2 2 0 1974 None Manufactured/Mobile Home All Cash 3/15/2018 $102.12 0.76 D5917098 SLD 9550 FIDDLERS GREEN CIR#207 33947 ROTONDA WEST 1,285 FIDDLERS GREEN NATURE TRAIL BL $135,000 2 2 0 2005 Community Condo All Cash 3/12/2018 $113.54 0.93 C7236387 SLD 9600 FIDDLERS GREEN CIR#210 33947 ROTONDA WEST 1,285 FIDDLERS GREEN NATURE TRAIL BL $145,000 2 2 0 2005 Community Condo All Cash 3/12/2018 $118.29 0.95 D5920804 SLD 632 LINDEN DR Unit#360 34223 ENGLEWOOD 1,285 FOXWOOD $150,000 2 2 0 1986 Community Condo All Cash 3/12/2018 $124. 44 0.94 D5923086 SLD 818 TANGERINE WOODS BLVD 34223 ENGLEWOOD 1,248 TANGERINE WOODS $155,000 2 2 0 1987 Community Manufactured/Mobile Home All Cash 3/16/2018 $128.21 0.97 C7243122 SLD 7020 DENMARK ST 34224 ENGLEWOOD 1,762 PORT CHARLOTTE SEC 074 $169,900 3 2 0 1990 Private Single Family Home All C ash 3/15/2018 $96.42 1 C7249237 SLD 11346 LAFFITE PL 33981 PORT CHARLOTTE 1,642 PORT CHARLOTTE SEC 063 $182,900 2 2 0 1998 None Single Family Home Al l Cash 3/16/2018 $115.65 0.96 D5922664 SLD 108 SWAN DR 33947 ROTONDA WEST 1,363 ROTONDA HEIGHTS $194,900 3 2 0 1997 Private Single Family Home New VA 3/14/2018 $139.33 1.03 D5922942 SLD 5416 CHURCHILL RD 33981 PORT CHARLOTTE 1,610 PORT CHARLOTTE SEC 052 $189,000 3 2 0 2003 None Single Family Home N ew Conventional 3/15/2018 $119.81 0.98 A4206027 SLD 7050 BARGELLO ST 34224 ENGLEWOOD 1,621 PORT CHARLOTTE SEC 074 $195,000 2 2 0 1989 Private Single Family Home New Conventional 3/14/2018 $122.76 0.98 A4206434 SLD 12176 APPLEBERG CIR 33981 PORT CHARLOTTE 1,612 PORT CHARLOTTE SEC 095 $199,900 3 2 0 2018 None Single Family Home Assume Conventional 3/14/2018 $124.01 1 D5922434 SLD 1210 PUNTA NOVA TER 34223 ENGLEWOOD 1,234 PUNTA NOVA 1ST ADD $200,000 2 2 0 1968 Private Single Family Home All C ash 3/15/2018 $170.10 0.95 D5921003 SLD 289 PARK FOREST BLVD 34223 ENGLEWOOD 1,398 PARK FOREST PH 4 $200,000 2 2 0 1996 Community Single Family Home New Conventional 3/16/2018 $153.72 0.93 C7250524 SLD 229 MARINER LN 33947 ROTONDA WEST 1,600 ROTONDA WEST PINEHURST $225,100 3 2 0 2018 None Single Family Home New Co nventional 3/14/2018 $140.69 1 D5922409 SLD 8403 PLACIDA RD Unit#201 33946 PLACIDA 1,272 CAPE HAZE RES B 03/5 CONDO $228,000 3 2 0 2007 Community Condo 2nd M ortgage 3/16/2018 $186.71 0.96 D5922836 SLD 10501 AMBERJACK WAY#303 34224 ENGLEWOOD 1,729 HAMMOCKS-VILLAS PH 01 $239,000 3 2 0 2007 Community Condo All Cash 3/16/2018 $141.64 0.98 W7637118 SLD 112 ALBATROSS RD 33947 ROTONDA WEST 1,608 ROTONDA LAKES $242,000 3 2 0 2016 None Single Family Home All Cash 3/14 /2018 $152.30 0.99 D5922355 SLD 160 BUNKER RD 33947 ROTONDA WEST 1,934 ROTONDA WEST PEBBLE BEACH $245,000 3 2 0 1987 Private Single Family Home N ew Conventional 3/15/2018 $129.21 0.98 D5920537 SLD 14117 KEWANEE LN 33981 PORT CHARLOTTE 1,905 PORT CHARLOTTE SUB SEC 58 $259,900 3 2 0 2007 Private Single Family H ome Assume FHA/VA 3/13/2018 $136.43 1 T2919396 SLD 9920 SHELTERING SPRUCE ST 34223 ENGLEWOOD 1,404 KEYWAY PLACE $258,490 2 2 0 2017 Community Single Family Home New Conventional 3/12/2018 $185.18 0.99 O5559634 SLD 15306 APPLETON BLVD 33981 PORT CHARLOTTE 1,860 PORT CHARLOTTE SEC 082 $270,000 3 2 0 2002 None Single Family Home New Conventional 3/16/2018 $142.47 1.02 D5922743 SLD 1954 OREGON TRL Unit#2C 34224 ENGLEWOOD 1,397 VILLAGE AT OYSTER CREEK PH $252,000 2 2 0 2003 Community Townhouse New Conventional 3/16/2018 $196.85 0.92 D5918034 SLD 2255 N BEACH RD Unit#23 34223 ENGLEWOOD 949 LIVE OAK LANDINGS PH 02 $257,500 2 2 0 2000 Community Condo Other 3/1 5/2018 $289.78 0.94 D5922402 SLD 170 APOLLO DR 33947 ROTONDA WEST 1,688 ROTONDA LAKES $275,000 3 2 0 2018 Private Single Family Home All Cash 3/16 /2018 $164.63 0.99 N5916946 SLD 11233 MCDERMOTT CT 34223 ENGLEWOOD 1,842 BOCA ROYALE UN 13 $285,785 3 2 0 2018 Community Villa All Cash 3/12/2018 $155.20 1 A4198958 SLD 108 WAGON PLACE 33947 ROTONDA WEST 1,892 ROTONDA LAKES $289,000 3 2 0 2017 Private Single Family Home New Convent ional 3/16/2018 $152.75 1 C7245445 SLD 15416 AVERY RD 33981 PORT CHARLOTTE 1,991 PORT CHARLOTTE SEC 081 $289,900 4 2 1 2005 Private Single Family Home N ew Conventional 3/13/2018 $147.97 0.98 D5921249 SLD 6370 MCKINLEY TER 34224 ENGLEWOOD 1,982 PORT CHARLOTTE SEC 073 $296,900 3 2 0 2007 Private Single Family Home All Cash 3/15/2018 $149.80 1 D5922167 SLD 132 HERCULES DR 33947 ROTONDA WEST 1,880 ROTONDA LAKES $290,000 3 2 0 2015 Private Single Family Home New Convent ional 3/12/2018 $159.52 0.97 D5921149 SLD 8288 PARKSIDE DR 34224 ENGLEWOOD 1,689 OYSTER CREEK PH 02 $287,000 3 2 0 1995 Community, Private Single Family Ho me All Cash 3/12/2018 $177.56 0.96 A4208722 SLD 1631 COLUMBIA DR 34223 ENGLEWOOD 2,972 ENGLEWOOD GARDENS $320,000 3 3 0 1975 Private Single Family Home All Cash 3/16/2018 $109.35 0.98 C7247889 SLD 6544 DAVID BLVD 33981 PORT CHARLOTTE 2,263 PORT CHARLOTTE SEC 053 $309,500 3 2 0 2006 Private Single Family Home New Conventional 3/16/2018 $145.78 0.94 D5922477 SLD 15203 APPLETON BLVD 33981 PORT CHARLOTTE 1,532 PORT CHARLOTTE SEC 082 $345,500 3 2 0 2014 Private Single Family H ome New Conventional 3/16/2018 $228.39 0.99 D5922847 SLD 2350 CHILCOTE TER 33981 PORT CHARLOTTE 2,088 GULF COVE $345,000 3 2 1 1997 Private Single Family Home All Cash 3/ 15/2018 $167.62 0.99 D5920480 SLD 8225 LAKESIDE DR 34224 ENGLEWOOD 2,062 OYSTER CREEK PH 02 $332,000 2 3 0 1998 Private Single Family Home New Conv entional 3/13/2018 $174.05 0.93 D5922778 SLD 1137 BOUNDARY BLVD 33947 ROTONDA WEST 2,262 ROTONDA WEST PINE VALLEY $359,900 3 2 0 2006 Private Single Family Ho me New Conventional 3/14/2018 $159.11 1 D5917746 SLD 1948 MISSISSIPPI AVE 34224 GROVE CITY 1,308 GROVE CITY SHORES $350,000 2 2 0 1969 None Single Family Home All Cas h 3/12/2018 $297.40 0.9 D5918185 SLD 343 EDEN DR 34223 ENGLEWOOD 2,350 ENGLEWOOD ISLES SUB $400,000 3 2 0 1987 Private Single Family Home New Conventi onal 3/12/2018 $169.79 1 C7244943 SLD 5185 NEVILLE TER 33981 PORT CHARLOTTE 1,682 PORT CHARLOTTE SEC 054 $400,000 3 2 0 1984 Private Single Family Home New VA 3/13/2018 $246.67 0.96 D5922124 SLD 15690 VISCOUNT CIR 33981 PORT CHARLOTTE 1,961 PORT CHARLOTTE SEC 093 $465,000 3 2 0 2013 Private Single Family Ho me All Cash 3/12/2018 $237.12 1 D5920066 SLD 1375 BEACH RD Unit#109 34223 ENGLEWOOD 1,760 REDFISH KEY VILLAS $457,500 2 2 1 2007 Community Condo All Cash 3/16 /2018 $266.48 0.98 D5922573 SLD 2081 HEASLEY RD 34223 ENGLEWOOD 2,500 HEASLEY THOMAS E SUB $530,000 3 3 0 2006 None Single Family Home All Cash 3/12/2018 $214.00 0.99 D5916562 SLD 9126 LITTLE GASPARILLA ISL 33946 PLACIDA 1,764 SEABOARD $620,000 3 2 0 1992 None Single Family Home Combination 3 /13/2018 $411.00 0.86 A4197087 SLD 210 CAPSTAN DR 33946 PLACIDA 3,768 CAPE HAZE $840,000 5 3 1 1991 Private Single Family Home All Cash 3/16/2018 $2 45.49 0.91 C7249444 SLD 5800 GULF SHORES DR#30 33921 BOCA GRANDE 1,948 DUNES BOCA PH 03 $1,245,000 3 3 0 1987 Community Townhouse All Cas h 3/16/2018 $693.02 0.92 D5921942 SLD 5800 GULF SHORES DR#12 33921 BOCA GRANDE 1,948 DUNES BOCA PH 02 $1,245,000 3 3 0 1986 Community Townhouse New Con ventional 3/16/2018 $700.72 0.91D5920380 SLD 7615 MANASOTA KEY RD 34223 ENGLEWOOD 3,154 NONE $1,675,000 4 4 1 1991 Private Single Family Home New Conventional 3/16/2018 $602.09 0.88 D5915820 SLD 211 PILOT ST 33921 BOCA GRANDE 2,522 GOLDEN BEACH $2,050,000 4 3 0 2016 Private Single Family Home All Cash 3/16/ 2018 $812.85 1SOUTH SARASOTA COUNTY COURTESY OF VENICE AREA BOARD OF REALTORSML# Status Address Subdivision Name Sq. Ft. Pool Price BE FB HB Built Property Style Sold Terms Sold Date SP/SqFt SP/LP RatioN5916346 Sold 701 PINE RUN DR #701 Pine Run Community $129,900 1 1 0 1973 Condo New Conventional 3/13/2018 221.67 1 N5916194 Sold 345 THREE LAKES LN #A Mission Lakes Community $143,000 2 2 0 1985 Condo New Conventional 3/16/2018 134.40 0.953 97 N5916431 Sold 508 LAUREL RD Laurel Grove None $145,000 3 2 0 1999 Single Family Home All Cash 3/12/2018 125.11 0.87932 N5914914 Sold 375 THREE LAKES LN #C Mission Lakes Community $153,000 2 2 0 1983 Condo All Cash 3/15/2018 143.80 0.96226 A4206845 Sold 2981 MYAKKA RD South Venice None $160,000 2 2 0 1972 Single Family Home New Conventional 3/12/2018 127.80 0.970 29 N5915788 Sold 656 SOUTHLAND RD South Venice None $160,000 2 2 0 1974 Single Family Home New Conventional 3/12/2018 177.78 0.9 5808 N5916159 Sold 650 E BIRD BAY DR E #202 Bird Bay Village Community $165,000 2 2 0 1983 Condo All Cash 3/16/2018 155.37 1.03189 N5915860 Sold 404 CERROMAR CIR N #308 Westchester Grdn & Plan Community $172,000 2 2 0 1982 Condo New Conventional 3/16/2018 143.57 0.97175 N5916448 Sold 340 TIHAMI RD Venice Gardens Community, None $174,000 2 1 1 1968 Single Family Home All Cash 3/14/2018 161.86 0 .95134 N5916133 Sold 55 CYPRESS RD South Venice None $174,900 2 2 0 1981 Single Family Home New FHA 3/13/2018 146.73 1 N5916406 Sold 891 NORWALK DR #202 S Preserve At Waterside Community $175,000 2 2 0 2006 Condo All Cash 3/14/2018 148.81 0.972 76 C7245772 Sold 2281 BLACKWOOD DR Venice Gardens None $185,000 2 2 0 1970 Single Family Home New FHA 3/15/2018 139.10 0.9492 N5914845 Sold 608 TYSON TER #8 Villa Le Grand & Leslie Park Community $192,000 2 2 0 1996 Condo All Cash 3/16/2018 143.28 0.9 3204 N5916459 Sold 1731 FOREST RD Venice Gardens Community $210,000 3 2 0 1961 Single Family Home All Cash 3/16/2018 124.85 0.9549 8 N5913590 Sold 2821 SHAMROCK DR South Venice Private $213,000 2 2 0 1965 Single Family Home New Conventional 3/15/2018 134.55 0.9907 N5915331 Sold 1324 CYPRESS AVE East Gate None $215,000 2 2 0 1971 Single Family Home New Conventional 3/16/2018 150.35 0.9817 4 N5914645 Sold 5832 MONROE RD Gulf View Estates Private $215,000 2 2 0 1983 Single Family Home New Conventional 3/15/2018 118. 00 0.97772 A4191865 Sold 615 YALE RD South Venice None $219,900 3 2 0 1972 Single Family Home Assume FHA/VA 3/16/2018 141.51 1 N5915043 Sold 385 SHAMROCK BLVD Venice Gardens Private $222,500 3 2 0 1959 Single Family Home New Conventional 3/12/2018 126.42 0.95085 A4185900 Sold 410 PAMETO RD Bay Point None $225,000 3 2 0 1964 Single Family Home All Cash 3/14/2018 136.86 0.90036 D5923723 Sold 1028 MACON RD Not Applicable Private $230,000 2 2 0 1991 Single Family Home All Cash 3/15/2018 174.64 1 A4199185 Sold 228 WETHERBY ST Wexford On The Green Community $230,000 3 2 0 1999 Single Family Home All Cash 3/14/2018 144.02 0.92369 N5915289 Sold 4304 EXPEDITION WAY #105 Bay Street Village & Twnctr Community $245,000 3 2 0 2017 Condo Assume Conventional 3/ 15/2018 160.34 0.93574 O5554892 Sold 118 RAPHAEL PL Sorrento East None $247,500 3 2 0 1999 Single Family Home New FHA 3/12/2018 127.45 1 N5915290 Sold 4312 EXPEDITION WAY #107 Bay Street Village & Twnctr Community $250,000 3 2 0 2017 Condo New FHA 3/16/2018 163. 61 0.96178 N5915291 Sold 4308 EXPEDITION WAY #101 Bay Street Village & Twnctr Community $263,465 2 2 0 2017 Condo All Cash 3/16/2018 167 .39 0.97942 N5915868 Sold 4975 PEPPERWOOD PL Southwood Community $265,000 3 2 0 1988 Single Family Home New Conventional 3/15/2018 162.78 0.96399 N5915870 Sold 165 PADOVA WAY #15 Venetian Golf & River Club Community $265,000 3 2 0 2003 Single Family Home All Cash 3/15/20 18 178.33 0.94677 N5915606 Sold 1087 LINDEN RD Venice South Gulf View None $265,000 2 2 0 1974 Single Family Home All Cash 3/12/2018 181.63 0.9 1411 A4179573 Sold 270 SANTA MARIA ST #104 Bella Costa Community $276,000 2 2 0 1972 Condo All Cash 3/15/2018 253.44 0.98748 N5916344 Sold 402 BAYSIDE LN Sorrento Bayside Private $295,000 3 2 0 1994 Single Family Home All Cash 3/15/2018 142.44 0.9866 2 A4201071 Sold 106 CIPRIANI CT Venetian Golf & River Club Community $300,000 3 2 0 2006 Single Family Home New Conventional 3/ 15/2018 183.15 0.97087 N5915879 Sold 2196 CALUSA LAKES BLVD Calusa Lakes None $315,000 3 2 0 2002 Single Family Home New Conventional 3/15/2018 154.11 0.9292 N5916568 Sold 20690 CAPELLO DR Venetian Falls Community $319,000 2 2 0 2005 Single Family Home All Cash 3/16/2018 166.49 0.96 696 N5915873 Sold 21073 ANCLOTE CT Grand Palm Community $320,000 3 2 0 2014 Single Family Home All Cash 3/13/2018 211.78 0.95522 A4207938 Sold 212 MARCHENO WAY Not Applicable Community $327,546 3 2 0 2018 Single Family Home All Cash 3/12/2018 185.68 0.98 661 N5913883 Sold 1964 BATELLO DR Venetian Falls Community $335,000 2 2 0 2005 Single Family Home All Cash 3/14/2018 174.84 0.985 58 A4207667 Sold 19261 JACINDA ST Islandwalk At West Villages Community $335,000 3 2 0 2013 Single Family Home All Cash 3/14/201 8 175.39 0.97101 D5922144 Sold 11519 BLACKFIN ST Caribbean Village Community $343,000 4 3 1 2016 Single Family Home New Conventional 3/15/2018 141.62 0.98 D5922432 Sold 199 NOLEN DR Grande Oaks Preserve Community $344,500 3 2 0 2015 Single Family Home All Cash 3/16/2018 179.43 0. 98711 N5911959 Sold 422 LANSBROOK DR Venice Golf & Country Club Private $345,000 4 2 1 1999 Single Family Home All Cash 3/12/2018 1 25.32 0.81196 N5914079 Sold 187 MARAVIYA BLVD Toscana Isles Community $349,110 3 2 0 2017 Single Family Home Assume Conventional 3/16/2018 176.05 1 N5916557 Sold 328 FIELD AVE E Beach Manor None $349,900 2 2 0 1961 Single Family Home All Cash 3/16/2018 238.19 1 N5916299 Sold 4220 CORSO VENETIA BLVD Venetia Community, Private $349,900 2 2 0 2002 Single Family Home New Conventional 3/14 /2018 190.37 1 N5913734 Sold 245 SAN MARCO DR Venezia Park None $352,500 2 2 0 1954 Single Family Home All Cash 3/12/2018 307.06 0.94 A4213716 Sold 11704 HENDRY LOOP Grand Palm Community $373,198 3 2 0 2017 Single Family Home New Conventional 3/16/2018 190.99 1 N5912872 Sold 512 WARWICK DR Plantation The Private $379,000 3 2 0 1988 Single Family Home All Cash 3/15/2018 154.63 0.95949 A4196534 Sold 760 BACK NINE DR Pelican Pointe Golf & CC Community, Private $382,000 3 3 0 2000 Single Family Home New Convent ional 3/14/2018 174.75 0.95763 N5914410 Sold 19218 KIRELLA ST Islandwalk At West Villages Community $390,000 4 3 1 2010 Single Family Home New Conventional 3/13/2018 153.72 0.97744 T2905098 Sold 11699 TAPESTRY LN #74 Not Applicable Community $391,000 3 3 0 2017 Single Family Home New Conventional 3/17/201 8 161.17 0.98532 N5913715 Sold 610 BITTNER BLVD Nokomis Acres Private $404,500 3 2 0 1969 Single Family Home All Cash 3/16/2018 238.78 0.90089 D5915235 Sold 1680 SWEETLAND ST Laurel Acres Private $410,000 2 3 0 1994 Single Family Home New Conventional 3/16/2018 106.27 1.025 N5914900 Sold 130 MONTELLUNA DR Venetian Golf & River Club Private $410,000 3 2 1 2003 Single Family Home New Conventional 3/ 12/2018 172.49 0.9695 N5915661 Sold 138 BELLINI CT Venetian Golf & River Club Community, Private $415,000 3 2 0 2005 Single Family Home New Convent ional 3/15/2018 194.38 0.96737 A4184538 Sold 950 TARPON CENTER DR #104 Orleans The Community $415,000 2 2 0 1969 Condo All Cash 3/13/2018 412.94 0.95402 N5914108 Sold 421 WINCANTON PL The Reserve Private $445,000 3 3 0 2000 Single Family Home All Cash 3/14/2018 158.76 0.92902 N5917032 Sold 236 MALINA CT Villages of Milano Community $449,785 4 3 0 2018 Single Family Home New Conventional 3/15/2018 20 1.43 1 N5917003 Sold 504 SUMMERFIELD WAY Venice Golf & Country Club Private $460,000 3 2 0 1996 Single Family Home All Cash 3/16/201 8 163.47 0.96842 N5915706 Sold 631 ALHAMBRA RD #801 Valencia Condo Apts Community $470,000 2 2 0 1973 Condo All Cash 3/12/2018 366.04 0.94019 N5915297 Sold 242 HIDDEN BAY DR #502 Not Applicable Community $480,000 2 2 0 1999 Condo All Cash 3/16/2018 274.29 0.97979 A4177003 Sold 427 CASEY KEY RD #4 Casey Key None $485,000 1 1 0 1983 Condo All Cash 3/16/2018 840.55 0.92381 A4208903 Sold 582 CRANE PRAIRIE WAY Willow Bend Community $493,000 3 2 0 2005 Single Family Home All Cash 3/15/2018 219.60 0. 98798 A4205273 Sold 2026 WHITE FEATHER LN Calusa Lakes Private $512,500 3 3 1 1992 Single Family Home New Conventional 3/16/2018 20 1.85 0.93352 N5916529 Sold 1019 SCHERER WAY Rivendell The Woodlands Private $514,000 4 3 0 2004 Single Family Home All Cash 3/16/2018 205. 76 0.99806 A4205456 Sold 11638 AUCILLA DR Grand Palm Private $520,000 3 3 0 2015 Single Family Home All Cash 3/12/2018 202.57 0.97198 N5915076 Sold 840 THE ESPLANADE N #105 Sansovino The Community $530,000 2 2 0 1974 Condo All Cash 3/14/2018 425.02 0.92174 N5915687 Sold 1094 TUSCANY BLVD Pelican Pointe Golf & CC Community, Private $547,500 3 3 0 2007 Single Family Home All Cash 3 /15/2018 206.76 0.97785 A4185135 Sold 122 MARTELLAGO DR Venetian Golf & River Club Private $552,000 4 3 0 2003 Single Family Home New Conventional 3/ 12/2018 218.53 0.92773 N5915816 Sold 1136 RUISDAEL CIR Sorrento Woods Private $585,000 3 2 0 1987 Single Family Home New Conventional 3/12/2018 222. 69 0.975 A4186200 Sold 379 PINE RANCH TRL Pine Ranch East Private $700,000 3 3 0 1991 Single Family Home New Conventional 3/16/2018 22 5.95 1A4206799 Sold 309 PONCE DE LEON AVE Venice Town Of None $749,000 3 2 0 2015 Single Family Home All Cash 3/15/2018 394.21 1 N5914765 Sold 320 BAYSHORE DR Bay Shore Sec Of Venice Private $795,000 3 3 0 1962 Single Family Home New Conventional 3/15/20 18 348.99 0.9364 A4204172 Sold 3603 N POINT RD #703BD6 Meridian At Oaks Preserve Community $850,000 3 3 0 2007 Condo New Conventional 3/13/201 8 317.16 0.91892 A4211188 Sold 1509 BAYSHORE RD Nokomis Private $1,199,000 4 4 0 1966 Single Family Home All Cash 3/16/2018 276.20 1 A4202897 Sold 468 WALLS WAY Oaks The Private $1,300,000 4 4 1 2005 Sin g le Famil y Home All Cash 3/14/2018 228.15 0.9319

PAGE 35

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 19B C C C C C C C D Lic. / Ins. 941-268-9525 2 Rooms $89 HILL TOBACCO 941-249-8916 A C C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A A D DOG CARE A A D Estate Sales Antiques Collectibles Machinery Real Estate Business Liquidation Inventory Reduction Vietnam Veteran Free Verbal AppraisalsJack Robillard President Principal Auctioneer AU3437 € AB2632 A A B C C Great Gift for the Folks!Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience C PRO PATH CONCRETE C ONCRE T C O O N C R RE R E T TE EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References 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 Sun Classied Readers Find in The Business & Service Directory Sun Classied Readers Find iThBi&SiDi Call 866.463.1638 or email your ad to classied@sunletter.com Make sure they nd your business here too. D C Cadno=719381

PAGE 36

20B SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION J L Mowing Only L G H M 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 G H M M M N P P P D D E E H H P P P MOTTERNIZED LLC Home Services Specialist Text or Call Steve L L M F H H F H H P P M I Iadno=719382

PAGE 37

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 21B T R R P P P R over 22 YearsLic. # CCC1329187 Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 R R R R R R R R R RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! PREMIER STUMP GRINDING, LLC.Let us help you have your stump removed TODAY.( 941 ) -662-9779Licensed & Insured S941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS T T T T T T Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 P P R 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 C R S T Tadno=719383

PAGE 38

22B SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 03/24/18 1009 PRESQUE ISLE DR. Port Charlotte, Fl 33952 OPEN SAT 1-3 Beautiful 3/2/2 Pool home on oversized corner lot w/ RV parking Dennis Pape (941) 380-6472 Ocean Partners Real Estate Classified=Sales 1011 TOPELIS DRIVE SAT. 12:30 3:30 PM OAK FOREST ENGLEWOOD34223 2B-2BA, 2CG LOVELY LAKE VIEW GATED COMMUNITY & AMENITIES $228,500.00 Susan Gamble, 941 445 3122 Weichert Realtors, Realty Extra 12 CADDY RD ROTONDA WEST 33947 OPEN SUN 12-4Drop Dead Gorgeous 3/2/2 Golf Course Pool Home in Charlotte County's Premiere Subdivision. Minutes drive to Fishing, Sailing, and the Gulf of Mexico beaches. This home will not disappoint! Offered at $259,900FLA GOLF PROPERTIES INC 941-698-4653 $25K Open House Bonus! 2955 N Beach Rd. Unit D123 Englewood 34223Open Sat 12-3DIRECT BAY FRONT 2BR/2.5Ba Plus Loft/ 3rd Bedroom Private Roof Top Sun Deck Updated Kitchen with S/SAppl and Granite Counters $523,900 Jake Miller 941.468.5253 Gulf Realty & Associates, LLC 1010 OPEN HOUSE LAKE SUZY SUN., 3/25, 11AM…4PM 11634 SW DALLAS DR. $329,000. Beautiful, well maintained acre lakefront pool home. Vaulted ceilings, split BR floor plan, abundant closets plus lg screened in lanai & pool area. John Mitana III 941-268-0776 SAT., 3/24, 11AM…4PM 12614 SW SHERI AVE. $255,000. 176FT of lakefront waterfront. Ceramic styled screened Florida room. Open floor plan. Many upgrades. Wood flooring. John MitanaIII 941-268-0776 PORT CHARLOTTE SUN., 3/25, 12PM…3PM 239 STEBBINS TERR. $325,000. 3/3/3 car tandem garage. Waterfront property w/fully equipped kit. Private sunroom w/hot tub plus 100 seawall. Lena Veit941-740-3018 PUNTA GORDA SUN., 3/25, 10AM…1PM 5040 LA COSTA ISLAND CT. $795,000. Elegant designer waterfront home w/100 seawall. Fabulous kit w/gas cooktop pot filler, farm sink, lg island, quartz counters. Too much to mention, come see this home! Kayla Weiss941-268-4423 SAT., 3/24, 11AM…4PM SUN., 3/25, 11AM…4PM 3525 BAL HARBOR $589,900. 2015 model home built by Horizon Homes. 3/3/3 w/pool. Tons of fantastic features, come see this won derful home today! Jonathan Miller 239-362-6006 SAT., 3/24, 11AM…3PM SUN., 3/25, 11AM…2PM 7416 SOUTH SEA GRAPE $379,900. 2017 built model home by Horizon Homes. This 3 BR 3 car garage pool home is located in Burnt Store Meadows & is ready for you to move right in. Arthur Destefano 314-609-0657 SAT., 3/24, 11AM…2PM 26406 FEATHERSOUND DR. $329,900. Welcome to Seminole Lakes, high ceilings w/plenty of light, ceramic floors wall of sliders w/lake view, spacious kitchen. Cindy Marsh-Tichy 201-230-5315 SAT., 3/24, 1PM…3PM 3640 BAL HARBOR #132 $289,000. Spacious split floor plan w/vaulted ceiling, top floor location w/beautiful views, 25 deeded dock. Lisa Wargo863-529-3736 SAT., 3/24, 1PM…3PM 3340 WOOD THRUSH DR. #332 $289,000. Luxury at its best! Fantastic water views from every rm. Deeded dock w/unit, open floor plan perfect for Florida living! Candace McShaffry 941-268-3170 SAT., 3/24, 11AM…4PM 2621 WISTERIA PL. $267,500. Stunning 3/2.5/3 home conveniently located in Charlotte Park. Open, split fl plan, covered lanai now under AC. Mary Lou Zett941-380-2598 SAT. 3/24., 12PM…3PM 3233 WOOD THRUSH DR. #12A $229,000. Sailboat waterfront condo … fully updated. Mohawk Luxury vinyl plank flooring, 2 private lanais upstairs plus more. Jonathan Miller 239-362-6006 SAT., 3/24, 1PM…3PM 3245 PURPLE MARTIN DR. #1 $182,900. 2/2 waterfront condo w/assigned dock, sailboat access, pretty water view & Low maintenance fees. Lena Veit941-740-3018 742-H AVENIDA ESTANCIA #112 VENICE *T URNKEY* OPEN SUNDAY 1-4PM ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway 1010 OPEN HOUSE ENGLEWOOD SAT., 3/24, 1PM…4PM SUN., 3/25, 12PM…3PM 6585 MANASOTA KEY RD. $1,295,000. Private hideaway w/100 ft bay side frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular! Jeffrey Ament941-539-2338 Alan Craig941-303-3876 SAT., 3/24, 12PM…3PM SUN., 3/25, 12PM…3PM 162 BRANDYWINE CIR. $369,000. 4/3/3+ car garage, lg lanai, self-cleaning salt water pool. Custom built under 2008 hurricane cod es. Alan Craig941-303-3876 Jeffrey Ament941-539-2338 ROTONDA WEST SAT., 3/24, 12PM-3PM SUN., 3/25, 12PM…3PM 513 ROTONDA CIRCLE $237,000. Well cared for family home on fresh water canal, move in condition. Split floor plan, open kitchen family room. Corina Franco 941-303-7810 SUN., 3/25, 12PM…3PM 235 BUNKER RD. $169,900. Open concept w/cathedral ceiling in LR. Lg MSTR suite w/slider to lanai, double vanitys, double walk in closets. Sherry Wizieck 941-740-4797 SUN., 3/25, 11AM…2P M 36 OAKLAND HILLS CT. $157,900. Nice view of the Golf course and lake from your FR. Open LR & DR, tile floors plus 2 AC units. Liz Merlino941-661-4717 NORTH PORT SAT., 3/24, 11AM…2PM 2499 HOBBLEBRUSH DR. $354,900. 4/3/5/3 car garage, pool, 3270 sq ft. Built in 2006. Located in Cedar Grove at the Woodlands. Karen Wynn608-347-5811 SUN., 3/25, 1PM…3PM 2862 CALEB AVE. $190,900. Pride of ownership! New kit., flooring, water system, sod & irrigation, soft close cabinets & gorgeous crown molding. Rosanne Linders 941-809-2053 VENICE SUN., 3/25, 1PM…4PM 707 E. BAFFIN DR. $219,900. POOL! 3/2 ready to move in South Venice. Split BR floor plan, nicely refreshed & updated. Kathy Naida-Lowry 941-223-7090 GETRESULTS USECLASSIFIED! 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN SATURDAY NOON-4One 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. $199,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 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. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 NORTH PORT SAT. 11-2 5952 Ibis Court. Lake front Villa 2/2 with den in Gated Sabal Trace II. Comm Pool, Fitness, Clubhouse. $212,900 Stacey DeMay Remax Anchor 941-380-7655 1010 OPEN HOUSE OPEN SUN 1-4PM 6952 PAN AMERICAN BLVD REDUCED TO $549,900 CUSTOM BUILT ESTATE 3100SQFT. 4BREDROOMS3 BATH, WITHJUNIORSUITEDOCK& BOATLIFTONTHEMYAKAHUTCHRIVER. NOBRIDGESTOGULF, ALLSOLID HARDWOODFLOORS, HEATED INGROUNDPOOLWITHSPA, Debra Villari 609-458-4627Berkshire Hathaway 975 N. Boundary Rd, 34223 FRI & SAT 10-2, FSBO Renovated 1,560 Sf 3/2 w/ Pool. New AC, furnished DEEP CREEKOPEN HOUSE SUNDAY 1-4PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 ADVERTISE! FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 3/24/2018 283 Goiana Street, Punta Gorda, FL 33983, 12:00PM-3:00PM 631 Andros Court, Punta Gorda, FL 33950, 12:00PM-3:00PM 3340 Wood Thrush Drive #122, Punta Gorda, FL 33950, 1:00PM-3:00PM 2848 Deborah Drive, Punta Gorda, FL 33950, 1:00PM-3:00PMSUNDAY 3/25/2018 1007 San Mateo Drive, Punta Gorda, FL 33950, 12:00PM-3:00PM 2848 Deborah Drive, Punta Gorda, FL 33950, 1:00PM-3:00PM 23356 Weaver Avenue, Port Charlotte, FL 33954, 1:00PM-3:00PM 1780 Deborah Drive #19, Punta Gorda, FL 33950, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / NORTH PORT OPEN SAT & SUN 1-4PM, 1733 Turrell St., 3/2/2 built in 2005, 1317SF Split floor plan and vaulted ceilings. Master suite w/Walk in Closet. View Lanai from Dining & Bdrm to Privacy Fenced Backyard. Recently updated & Newer A/C. Quiet street $185,000 By Owner 815-505-8597 Open 12-3 SATURDAY 7376 Schefflera Punta Gorda 33955 BURNT STORE MEADOWS Built in 2006, 2124 sq ft with beautiful pool!! Great room floor plan with 3 bd, 2 baths 2 car gar. Storm shutters all around. Must see!! $295,000!!! Call Pat Walker 941-276-4674 REMAX Anchor Realty OPEN HOUSE SAT 11-2 9902 Gulfstream Blvd Englewood. 2/2/2 Newly Remodeled, Granite, S/S Appliances, New Carpet. Open Concept Floor plan. Updated Roof, Move-in Ready! $195,900 516-203-6486 O PEN S AT. 2 PM-4PM 26208 CATMARINADR. DEEPCREEK2/2/2, HEATEDKIDNEYPOOL, LARGELANAI, FURNISHINGSNEG. OWNERMOTIVATED! $224,900. MARGETRAYNER, BUDTRAYNERREALTY(941)-380-2823 1010 OPEN HOUSE OPEN SAT. & SUN 12-3 5093 San Rocco Ct. Burnt Store Isles (Off Madrid) 3/2/2, Screened Lanai, Water & Golf Course Views $249,900 304-642-8851 OPEN SAT. & SUN. 1PM-4PM 6113 GNARLEDOAKLANE. ENGLEWOOD. MANASOTAKEYRETREAT! DEEDEDBEACHACCESSGRANITE, SS, WORKROOM3BR, 2BA, 4CG. $675,000. CARLASTIVER941-270-1460 RE/MAX ALLIANCEGROUP OPEN SAT. 3/24 1-4pm. 2229 HOPWOODRD, NORTHPORT, BUILTIN2002, 2156SQFTSFH, ONADOUBLELOT. 3BDRM., 2BATH, 2 CARGARAGE, SCREENEDINPOOL, $249,500. TORII& JOHNGOAR, THEREALESTATESTORE941-914-7059 OPEN SAT. NOON-3PM 23438 ROCKETAVE. PORTCHARLOTTE.3/2/2, VOLUMN CEILINGS, PRIVATE BACKYARD. $219K Laura Frantz Realtor, 941-916-8148 Nix & Associates Real Estate AdvertiseToday! OPEN SAT.-SUN. 12-44720 CLUBDR. UNIT102 PORTCHAR-LOTTESCENICMYAKKARIVER V IEWFROMTHIS2/2/2 + DENCONDO. TRANS. BEACHMBRP. $249,500 JANFANSTILL, RIVERW OODREALTY941-743-9663 OPEN SATURDAY 10-2 2929 Magdelina Dr. Punta Gorda Isles NEW CONSTRUCTION! 3/2/2 + Den, 2060 sf. $399K Plus Opt. Pool Pack. (239)-362-6006 OPEN SUN 1-4PM WOODMERE AT JACARANDA VENICE 3730 CADBURYCIR. VENICEUNITS REDUCED TO SELL #324 TO274,900 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 SUNDAY 1-4PM VENICE ISLAND CONDO 250 Santa Maria St #121C Bright, Sparkling First Floor Corner unit on ICW. 2br/2ba, extended Living rm, Addl. Room ( Den, Office, DR) Renovations thru-out, Patio w/ gardens, Fully appointed Clubhouse and Htd pool, $372,000 941-416-6202 VENICE SAT.-SUN 1-4PM 594 Circlewood Dr. 2/2 Newly renovated. By Owner. $187,000 203-502-9662 1010 OPEN HOUSE PORT CHARLOTTE SUN.1-4 114 Graham St SW Waterfront 3bd/3ba oversized garage, Dock, Boat Lift, Pool. $489,900 Curt Cooke Generous Property Inc. 941-232-1899 PUNTA GORDA ISLES SAT. & SUN. 12-3PM 3600 Bal Harbor Unit #2D. Villas of Cedar Key, 2/2 Condo, great view, Deeded Dock on SAILBOAT water. $177,700 Re/Max Harbor Lisa Neff 248-894-0330 SOUTH GULF COVE SATURDAY 12-3 10578 RIVERSIDE ROAD PORTCHARLOTTE, FL 3/2.5 WATERFRONTPOOLHOME$560,000 W/ 160 SEAWALL. CHRISMCMILLAN941-628-2602 RE/MAX ANCHOR OF MARINAPARK4409 MAYWOOD LN, NORTH PORT, FL 34286 OPEN HOUSE 1100-4PM SAT. 24 MARCH 2018 REDUCEDTO214,900 SPACIOUS2003 WALKERBUILTPOOLHOME, OVERSIZED CORNERLOT. 3/2/2 WITH POOL. STAINLESSSTEEL APPLIANCES. HOMEISMOVE-IN READY. CHUCK ALLFORD 941-830-1144 RE/MAX ANCHOR OF MARINAPARK VENICE WOODMERE LAKES Waterfront View From The Front Door! OPEN SUN 1-4, 4107 HEMINGWAYDRIVE, SPACIOUS2241 SF, 3BR /2B /2CG. RE-PLUMBED, NEW4-TONA/C & WATERHEATER. REMODELEDKIT. & ROMANSHOWER. 1 YRHOMEWARR. $308,000 941-928-0902 SUN., 03/25/18 1-4pm 242 Hidden Bay #403. 2 bed/2bth/Den/2car Garage.Direct Little Sarasota Bay. $525,000 Pamela Herold Hogan, REALTOR 312-952-7907 SUN., 03/25/18 1-3PM 525 Barcelona Ave #202., Venice Island 2/2, 1163 sqft condo 2 blocks to beach and historic downtown. $264,000 Mike Saur, REALTOR 281-615-8993 SUN., 03/25/18 1-4PM 2190 Muskogee Trl, Nokomis Custom 2663SF 4/2/2 Plus Bonus Room & Pool in Calusa Lakes. $449,000 Carole Fanelli, REALTOR 941-441-5671 1020 HOUSES FOR SALE FSBO Port Charlotte Spacious 4BR/2BATH ranch features vaulted ceilings, ceiling fans, tile & laminate floors. Separate granny suite w/private entrance and full kitchen. All rooms cable ready. Shown by appt. only. 941-966-3335 $194,500 3/2.5/2 1199 Cielo Court Just Reduced! Like new maintenance-free Willow Chase home w panoramic lake views. $404,000 941-350-2182 NORTH PORT3/2/2 3838 WEIDMANAVE. BEAUTIFULLYUPDATEDPOOLHOMEONTRIPLECITYWATERLOT. HEATEDPOOL, PAVERDECK, SIDEENTRYGARAGE, NEWA/C. OWNERLIC. REALTOR. $295,000. 941-350-7750

PAGE 39

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 23B 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM PORT CHARLOTTE 15349 Mille Fiore Blvd., ABSOLUTE BEST LOCATION 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) $350,000 Patty Gillespie Remax Anchor 941-875-2755 T urnyou r trashinto cash! Advertise youryard sa l e! ROTONDA 3/2/2 Waterfront Pool Home. Warm Southern Exposure. Many Upgrades. $275,000 941-456-3034 Suncoasteam Realty 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home with over 3000 sf! $515,000 Jackie Thornberry Harbor Coast Realty 941-740-4580 PUNTA GORDA 3/2/2 FOR SALE BY OWNERLowest price Burnt Store Isles Waterfront HouseSolar heated pool, Dock/lift, Vacant, Super street $419,000 732-666-8566 ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 1030 WATERFRONT HOMES WHO YOU GONNA CALL?MENTIONTHISAD TORECEIVEAFREE HOMEWARRANTYWHEN YOULISTYOUR HOMEWITHUS! 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALLNEWSTAINLESSAPPLI-ANCES, WATERHEATER, ALL NEWTROPICALFURNITURE&ACCESSORIES. TURNKEY READYTOTHELASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA,TENNIS& PICKLEBALL, CLUBHOUSE& LOTSMORE. ACTQUICKLY, ONLY$169,900. ONLYMINUTESTOBEACH&BAY(JUSTACROSSTHE STREET!) 941-769-0200 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! HERITAGE LAKE PARK-PG 3/2/2-LAKEFRONTVIEWSPACIOUS1,890 SQ.FTLOTSOFUPGRADESREDUCEDTO$224,900 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY LAKE SUZY 1449SF VILLA 2BR/2BA + DEN, In Ground Heated pool fully covered Screened lanai. Furnished, FSBO $217,000 612-759-9035 PORT CHARLOTTE 1BR/1BA, 5th Floor Condo, with elevator. Promanades East, Near Hospitals. New laminet & tile flooring, all appliances incl. Scr. lanai, Pool, Club house with low HOA fees. & Deeded parking. $67,000 941-637-1110 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 VENICE ISLAND CONDO OPEN BY APT. 250 Santa Maria St #121C Bright, Sparkling First Floor Corner unit on ICW. 2br/2ba, extended Living rm, Addl. Room ( Den, Office, DR) Renovations thru-out, Patio w/ gardens, Fully appointed Clubhouse and Htd pool, $372,000 941-416-6202 1090 MOBILE HOMES FOR SALE CHARLOTTE HARBOR 2/2/CP, Furn. & Appl. Incl. On the Bay, Fishing Pier. $32,000. 941-875-9842 or 705-542-3900 1090 MOBILE HOMES FOR SALE 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 CLASSIFIED ADSSELL 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community March Madness MODEL Home Sale! 1 Year Free Golf & Maintenance Fee! Call for Details! Ted 800-538-2590 www.arcadiavillage.com $49,900!!! Wow Better hurry if you want a great deal in beautiful Riverside Oaks. Owner says sell it now!Ž Nice 2/2 1200 sq ft sectional all appliances. Too many options to mention! Call Kathy today to see this rare find! 941-626-6821 www.riversideoaksflorida.com 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 PURCHASE A NEW HOME AND PAY $99/MONTH LOT RENT FOR YOUR FIRST YEAR PLUS A FREE SCREENED IN PORCH! 55+ COMM. W/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT PORT CHARLOTTE 1457 Achilles St. Newly remodeled 3/2/2 Pool home on canal. SS appliances, new flooring, $1600/mo 1st/L/S Excellent credit a must. 941-628-0941 PORT CHARLOTTE UNFUR-NISHED. LG. SAILBOATCANALHOME. NEWSEAWALL& DOCK. 3/2/2 OPENFLOORPLAN, SUNROOM. LGWALK-INCLOSETS. ALLAPPLIANCES, BONUSRM. $1,550/MONOPETS941-629-4557 8AM-8PM 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE 2/2 Ground Floor. Pool. $900./Mo. Incl. Water. 1st, Last & Security. Call 941-380-4738 leave msg PORT CHARLOTTE 2/2 No Pets. Avail. 2/1 $850/Mo. Water incl. 1st, Last, Sec. 941-380-9212 PUNTA GORDA ISLES 3/2, 1550 sf. Fully Furn & Equipped. Canal, Pool & Tennis $2,000 mo. Annual. 440-725-2180 1240 CONDOS/VILLAS FOR RENT VENICE PELICAN POINT VILLA. Gated and Prestigious. Clubhouse, Golf, Tennis, Pool, Granite, Tiled 2/2/2. Private Lanai. Washer & Dryer. Close to Beach & Stores. $2200/mo. Annual w/ Cable. NS 941-486-4247 VENICE, Water View. Nicely Furnished & Decorated 2BR/2BA Condo. Cen trally Located, Near Restaurants & Shopping. Pools & Laundry. May 1st Oct. $950/mo. Jim507-254-2437 1320 APARTMENTS FOR RENT VENICEDOWNTOWN Hi stor i c 1BR/1ba Apt. Walk to shops & beach No Smoke /dogs $745/mo + $1000 Sec. Dep. (941)-484-6022 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 NOKOMIS Effi c i ency WALK TO THE BEACH! IMMACULATE, FURNISHED No smoking No pets. $875/mo inclds W/D, wifi, UTILS. 941-488-6565 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 1360 ROOMS FOR RENT NORTH PORT(1) person Furnd room Pool. Utilities incl. kitchen privileges. $600/mo + dep 941-356-0985 PORT CHARLOTTE F urn i s h e d $150/wk incls W/D, A/C & Utilites. Avail May 3rd. Rose 774-284-1095 1390 VACATION/ SEASONAL RENTALS HACIENDA DEL MARTHE BEST & MOST EXCLUSIVE WATERFRONT VACATION CONDO CAPE HAZE/PLACIDA GATED5-STARRESORTSTYLE LIVING. ABSOLUTELYLIKENEW,VERYLARGE1,963 SF, 2 BED/2.5BATHS, MINUTESTOBOCA DESIGNERTURN-KEYFURNISHED. FULLLAUNDRY, GARAGE, HEATED POOL, TENNIS, FITNESS& MORE. CALLFORFREEBROCHURE. PET POSS. A VAIL : N OV -D EC 2018 & A PRIL & M AY 2019 CALL813-293-2392 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 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! 1500 LOTS & ACREAGE ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS LEMON BAY LOT EXTRA-LARGE TRACT ON ANGLERS COVE ON LEMON BAY. DEEPWATER, BAYVIEWS, NEW SEAWALL, 2 MIN. TOICW, 6MIN. TOGULF. APPROVEDFOR UPTO5 WATERFRONTRESI-DENCES. PRICEREDUCEDBY MORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERS WELCOME. 941-769-0200 LEMON BAY LOT EXTRA-LARGE TRACT ON ANGLERS COVE ON LEMON BAY. DEEPWATER, BAYVIEWS, NEW SEAWALL, 2 MIN. TOICW, 6MIN. TOGULF. APPROVEDFOR UPTO5 WATERFRONTRESI-DENCES. PRICEREDUCEDBY MORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERS WELCOME. 941-769-0200 NORTH PORTWATERFRONTLots from $44,900.-CentralPeaceful-Great View and Privacy for your Future Home 1500-4000sqft No Flood Ins. Sunpoint Homes Inc. 239-405-3631 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 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 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEMAINSTREET,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 VENICEISLAND Office Space at 333 S. Tamiami Trl. 242SF Unit at $350/mo 532 SF Unit at $750/mo 1003 SF Unit at $1350/mo Brand New! 1st Month FREE! Building Under New Ownership. Judy Smith 772-971-1434 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 WANT A BETTER JOB, GETAPROFESSIONALRESUMESARASOTA/CHARLCO. 941-214-5257 2020 CLERICAL/OFFICE CUSTOMER SERVICE REPRESENTATIVE PART-TIME The Venice Gondolier Sun Newspaper is seeking an individual that has excellent customer service skills and works well in a team environment. Applicant must be reliable, flexible and have a pleasant personality. Must have computer experience, be able to work in a fast paced environment and multi-tasking is a priority. We are a drug and nicotine free workplace.Ž Pre-employment drug/ nicotine testing required. Apply at: The Venice Gondolier Sun 200 E. Venice Ave Venice Florida 34285EOE Non-smoking office 2030 MEDICAL CENTURION OF FL Has FT & PT opportunities for Mental Health Professionals at Charlotte Correctional Institution in Punta Gorda and Desoto Annex in Arcadia. Apply online at www.mhmcareers.com or contact Katie Hogan at 703-245-9047 or katie@mhmcareers.com CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! SOLARIS HEALTHCAREis now HiringCNA Weekend POSITIONS & Weekend Supervisor.Sign on BONUS!! Apply: solarishealthcare.vikus.net 2 0 1 8 0 3 2 4 v o t 2 3 p d f 1 2 2 M a r 1 8 2 2 : 2 1 : 4 5

PAGE 40

24B SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION 2030 MEDICAL 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 04/02 LPNwkds 04/02 CNA04/02 Med. Asst. 04/02 2040 RESTAURANT/ HOTEL BU S PER SO N S PREP COO K, COOK, DISHWASHERS & W AITRESS NEEDED AM/PM Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave,Englewood. HOLIDAY INN EXPRESS is now hiring HOUSEKEEPING positions. Apply in Person to 24440 Sandhill Blvd, Port Charlotte, FL 33983 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 ALUMINUM & RESCREEN ERS Needed EXPERIENCED, FT, Charlotte and Sarasota County. Top pay for Experience! 941-625-7673 FLO TECH SERVICES SEEKS SEASONED PLUMBER TO G ROW W ITH O UR C OMPANY ALSO SEEKING C REW L EADER /T ECHNICIAN FOR NEW C ONSTRUCTION P LUMBING AND R EMODELING Call 941-426-3664 PRESS OPERATORSun Coast Press, a rapidly growing daily and commercial printing shop, has the following full time employment opportunity. PRESS OPERATOR Minimum of 5 years experience operating a Goss urbanite or community single width press. Willingness to work day/night shift, weekends & holidays. Must be proficient with back to back color registration, folder/ 1/4 folder operations. Knowledge of autom atic pasters an d stacker operations a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, AFLAC, paid holidays, PTO, 401K. We are a drug & nicotine free workplace. Preemployment drug & nicotine screening required. Interested candidates please send your resume to Robin Marotta Production Manager atrmarotta@suncoastpress.com TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. 2070 SALES THE AUTO CLUB GROUP IS SEEKINGATRAVELASSOCINPORTCHARLOTTE, FL!APPLYVIA:HTTPS://AUTOCLUBSOUTH.AAA.COM 2100 GENERAL AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 2100 GENERAL ARTISTREE LANDSCAPE SEEKS THESE POSITIONS: ACCT. EXECUTIVE IRRIGATION MAINTENANCE PAYBASEDONEXPERIENCERESUMES: HR@ARTISTREE.COM EOE/DFWP 941-488-8897 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 CUSTOMER SERVICE REPS The Charlotte Sun Newspaper has 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 resume to tdoran@sun -herald.com Or Apply in Person 23170 Harborview Road Charlotte Harbor Mon.-Fri. EOE Non Smoking Office FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 GETRESULTS USECLASSIFIED! GROWING COMPANY is looking for good people with room for advancement. P/T & F/T. Englewood Area. Weekend Help needed as well. E & J LANDSCAPE & MAINTENANCE941-468-2493 HOUSEKEEPER/LD DRIVER Wanted. Must Like Dogs. Reply P.O. Box 55, Venice FL 34284 Leave Telephone Number. IMMEDIATE OPENINGS!We have several immediate openings for Representatives to promote the Sun Newspapers in Retail Stores, high traffic shopping areas, special events, etc. No cold calling. We use a low-key approach with friendly interaction with the public. This is an enjoyable year round position with potential to earn above average income. Positive, work environment. Flexible work schedule. F ulltime/Part-time. Positive work environment. Outgoing, friendly and professional appearance, dependable with reliable transportation and cell phone. Those selected will be given training and taught how to make great money right away. For interview appointment call: 941-268-5731 JESSES TRUCKING OF SW FLORIDAIS SEEKING SOD STACKERS We E-Verify Pay is $1.20/pallet If interested, call: 863-993-0717 For application email j essestruckin g andsod@ y ahoo.com LANDSCAPE LABORERS NEEDED 40 Hours/ Weekly Full Time. (941)-456-1008 LAWNCARE CREW LEADER GREAT OPPORTUNITY! GREAT PAY! GREAT HOURS! Clean Fl. drivers lic. 941-685-4668 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. EXPERIENCED PREFERRED, WILL TRAIN!ENGLEWOODAREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 2100 GENERAL MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired PARTS & SERVICE MGR Assist with shop. Trailer Experience a Plus. Roys Trailer Country 941-575-2214 SHOP TECHNICIAN Trailer experience a plus. Full Time. Roys Trailer Country 941-575-2214 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. GATE KEEPER PT, 1ST SHIFT ,for community in Englewood. Background check required. Fax to 941-493-4290 MARIA MANOR CONDO ASSOC.seeks Part Time Maintenance Worker 24 Hour Workweek Responsiblities Include Landscaping and Gen Maint Call Office to apply at 941-625-2771 3000 NOTICES 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 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. 3030 THINGSTODO EASTER EGG HUNT PALM SUNDAY,3/25 ATPILGRIMCHURCH, 24515 RAMPARTBLVD, PORTCHARLOTTE11:30AM TO1:00PM BOUNCEHOUSE, PONYRIDES, FACEPAINTING, BAKESALE. PIZZA& MORE!! ADULTSREGISTERKIDSATENTRY. NOFEE. 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 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 3065 BIBLE STUDY & CHURCHES Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org CHRISTIAN WOMEN'S CONNECTIONis now meeting for lunch at the Kingsway Country Club in Lake Suzy, the first Tuesday of each month. Call Chris at 941-6610373 for more info. FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW 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 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND LOST CELL PHONE : i n Bl ue leather case, Bealls parking lot in Pt. Charlotte (Mall) REWARD CALL 814-867-9789 LOST DOG: Female 2yr old Wheaton Terrier Poodle Mix name is Lily. Lost from Woodmere Park, last seen Alligator Rd & Tamiami Trail, Venice. Microchipped REWARD 941-284-1961 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5000 BUSINESS SERVICES 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5030 CABINETRY 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 5060 CLEANING SERVICES SHES UNIQUE CLEANING SERVICE Residential & Commercial. Honest, Reliable & Dependable (941)-276-7446 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5100 HOME & COMMERCIAL IMPROVEMENT 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! 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 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 C a s h i n w i t h C l a s s PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 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

PAGE 41

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 25B 5140 PAINTING/ WALLPAPERING 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 CLASSIFIED WORKS! 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 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 6020 AUCTIONS AUTO AUCTIONSTUDIO WATCH LIVE AUCTIONS, 12 lines to choose from 1500 Cars, Suvs, Vans, Pickups available weekly. NO sales men NO Dealer Fees, Stress Free, You search direct from factory off lease returns 2014-2018, all with factory warranties, clean car fax and all at 10% over BID-BUY-SAVE. By appt Justin in Venice 941-350-7544 6025 ARTS AND CRAFTS ESSENBURG O r i g i na l 36Ž x 25Ž oil Painting The BluesŽ App framed. Birds $300, OBO 315-813-4373 KNIFE Ki t S et, X A cto Like new with all accessories. $25 941-629-6374 NORMAN ROCKWELL b oo k Artist/illustrator ca 1970 $50 941-629-4857 6027 DOLLS ANNALEE DOLLS (2) Bunnykid & Elf mint 2 for $25 or ea $15 941-639-1517 COLLECTOR DOLL H an d painted porcelain 15Ž tall in orig box. $10 941-575-7793 6030 HOUSEHOLD GOODS ABSTRACT CANVAS S a ilb oat painting SQ 52Ž Org. $199+tx for $100, OBO 651-491-7549 ALL CLAD PROGRAMMABLE OVEN PROBE NIB ORIG $50 $15 941-587-8870 ALL CLAD ROAST PAN W MITTS NIB ORIG $169 $99 941-587-8870 BED TRAY/DESK woo d h o ld s book/pencil 29x15x9 NICE! $10 941-258-2016 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 CAKE PANS Wil ton 5 6X6 8X8, 10X10, 11X11, & 12X12. Square $40 941-255-1832 CHINA KYOTO t iff any pattern 8 place settings call after 1pm $200, OBO 941-375-1122 CHLORAINE INJECTION 35 gallon tank with pump & spare pump $90 941-888-2495 CROCK POT 4 quart croc k pot electric, new $5 941-255-1832 CROCK POT w /lid 4 qt EXC COND. $10 941-475-7577 DINETTE TABLE woo d counter height round, 4 CH. $350, OBO 941-627-6780 DISHES 16PC PALM LEAF DE SIGN INCL SUGAR & CREAMER $30 941-202-9172 DOOR BEAUTIFUL sta i ne d glass door $500; VICTORIAN MARBLE TABLES $250/ea 941-380-7224 FAMOUS BAMBOO B o d y Pil lows New in bag.Long body pillows $20 941-421-9984 FLOOR LAMPS 6 b ronze 3 way bulb exc. cond. $40 941-585-8149 FLOOR SANITIZER HAAN MS30 steam cleaner floor sanitizer New $100 $45 941-740-4300 FOOD PROCESSOR Ki tc h en Aid, 13 cup w/acc. Used once $125 941-235-3193 FRAMED MIRROR 25 5Ž x 29.5Ž gold leaf frame 4.5Ž wide. $22 941-575-7793 FRAMED MIRROR 25 5Ž x 29.5Ž gold leaf frame 4.5Ž wide. $22 941-575-7793 KITCHEN CLOCK sta i n l ess steel with knives, forks, spoons, new $8 941-255-1832 LUGGAGE d ar k grey f a b r i c, 28x18x11 $42 941-426-1088 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 METAL FILECABINET 2 drawer, beige, good condition $10 941-276-1881 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. OIL PAINTING FRAMED 42X54 Reduced; must seesuper buy! $175 941-639-1517 ORECK FLOOR S cru bb er N ew in box,cleans all types floors $75 941-421-9984 PICNIC TABLE ce d ar top w i t h attached benches, aluminum frame $175 941-780-3977 PREMIUM BAMBOO Sh eet S et New asst colors and sizes $25 941-421-9984 RECLINER ROCKER Lt. Blue, great condition $25 517-231-1017 REFRIDGE &DISHWASHER sbyside white works good $275, OBO 941-268-7571 ROTISSERIE TOASTER oven & grill.all in one.box $35 941-235-2203 RUG STARFISH AREA RUG l t. blue/tans 8 x 10 Dalyn, custom made $350 734-787-0285 SILVERWARE 1847 SS d a f fodil pattern 6 pl setting $150, OBO 941-875-1122 TABLE CLOTH BRAND NEW GOLD COLORED still in orig. pckg $10 941-475-7577 WALL PICTURE FRAME LARGE, 9 PHOTOS, BLACK, NEW $15 941-255-1832 WATER FILTERS RV 2 5Ž x 1.25ŽID x 10ŽL, Reg $16 for $10, OBO 651-491-7549 6031 HOLIDAYITEMS HANDLED EASTERBASKETS Pink, Lime, Aqua, Lavender, etc. A sst Ea/ $3 941-276-1881 6035 FURNITURE ACCENT CHAIR Lt. Aqua/white, Exc. condition $24 517-231-7166 BED CRAFTMATIC a dj usta bl e King Size. $350. TABLE & 4 Chairs, Rattan Glass Top. $350 941-697-1670 BED FRAMES(4) stee l on casters adjustable twin full queen size each $30 941-275-5837 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDROOOM SET 8 p i ece w hi te wicker, Queen, in good condition. $250 941-661-0931 BR DBLDRESSER & Mi rror & nite stand, white wicker pic avail, PGI $300 941-661-4477 BUFFET BUFFET SOLID WOOD. PICTURE ON REQUEST $100 941-249-4305 CHAIR arme d/ up h o l stere d cream 33Ž H x 38Ž D x 38Ž W $75 734-787-0285 CHAIR TEETER h ang up c h a i r for back good condition $150 941-875-3439 CHAIR ŽETHAN ALLENŽ p i ne w/cushions super bargain! $35 941-639-1517 CHAIRS 3 new counter hi g h mint green, pics avail PGI $150, OBO 941-661-4477 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $50 941-257-5500 COFFEE TABLE C onverte d REAL WAGONWHEEL w/glass top $125 941-575-1609 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $20, OBO 941-202-3437 CO U C H FABRI C abstract beige design 88X36X32 delivery available $275 941-202-3437 DINETTE SET h an d -pa i nte d a ll wood 24Ž tabletop & 2 chairs firm $150 941-275-5837 DINETTE SET TALL wroug h t iron 30 table+2 fabric chairs like new $250 941-307-9211 DINING ROOM SET 7 p i ece solid wood, padded chairs $250, OBO 239-220-2121 DINING ROOMTABLE P u b h t. tW/8 chairs, china cab., serving table $500 207-522-5394 DINING ROOM TABLE w / China Hutch & 6 Chairs. $190 941-629-6165 DINING SET 48Ž ma h ogany table top & 4 metal frame chairs $175 941-275-5837 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $225 941-307-9211 DINNETTE SET DROP LEAF TABLE 4 CHAIRS. PICTURE ON REQUEST $150 941-249-4305 ELECTRIC FIREPLACE TV stand 19ŽD-59ŽW-23ŽH, blk. color $100 207-522-5394 END TABLE Wi t h magaz i ne rack and lanp $30, OBO 941-474-4011 END TABLES DREXEL LR Glass 18K plated 27X27 ORIG 2500 $150 941-587-8870 ENTERTAINMENT CENTER FREE to Anyone Who Can Pick it up in Venice. 941-492-7157 FLOOR LAMP ceram i c b ase, white with floral design, Exc cond $125 941-766-7660 FLOOR PLANTER po li s h e d brass, legs, 8.25Ž dia x 8.25Ž high $10 941-575-7793 FOLDING PORTABLE T a bl e, 4 HD Plastic Indoor/outdoor $30 651-491-7549 GLIDER METAL g lid er w i t h cushion $40 518-763-9936 HEADBOARD & DRESSER Twin size, Light Wood. $100 941-257-5500 I BUY FURNITURE Or anything of value! 941-485-4964 KITCHEN SET 40Ž R oun d Counter Height Table, Brown Marble w/ 4 Black Leather Chairs $350 obo 941-474-6752 KITCHEN TABLE 42Ž roun d brown tiles $100, OBO 941832-2583 LAZYBOY SWIVEL/ROC/RE CLINER/MAUVE ex cond $150 941-743-0582 LEATHER SOFA over 9 l ong w/2 recliners, good condition $100 207-522-5394 LOUNGE CHAIRS White wicker, good cond. $150 941-423-9371 L O VE S EAT sturdy, blue f abric, 64X37X31, detachable cushions $75, OBO 941-275-5837 MATTRESS Ki ng s i ze d Very good condition $100, OBO 941-426-7511 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MEMORY FOAM 8Ž t hi c k mattress twin size springbox frame $150 941-307-9211 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PICNIC TABLE ce d ar top w i t h benches, aluminum frame, custom $175 941-780-3977 PICTURE SOUTHWESTERN framed. 44Žx32Žex.cond $35 941-235-2203 6035 FURNITURE PR CLUB c h a i rs u l trasue d e lik e new, pd 1400,can email pix Rotonda $500 941-698-8990 QUEENBED w i c k er two sides bed two side stand $75, OBO 941-830-2583 RECLINER L azy b oy wa llh ugger $160 941-580-4460 SHELVING UNIT RATTAN 72X36X12 OFF WHITE RECON DITIONED $60 941-202-3696 SO FA A S HLEY, taupe, 90Ž, exc cond, pics avail, PGI $350 941-661-4477 TABLE 4 c h a i rs, 2 24i n stoo l s whitewash wood, 42in glass top $325, OBO 941-249-5077 TIFFANY FLOORLAMP stone dome, 20Ž wide, like new $300 518-763-9936 TV CO N SO LE 4 8 Ž.dark wood.glass doors.new cond. $85 941-235-2203 TV STAND WICKER Whi te w /3 drawers & 1 shelf. Good cond. $35 941-889-7846 TV STAND 3 -t i er, h o ld s 60Ž inch TV, smoke glass, Exc cond $100 941-766-7660 WICKER CONVERSATION set 4 pieces for outside use. $200, OBO 941-766-0778 W IND SO R R OC KER nichols & stone.solid maple.ex.cond $125 941-235-2203 6038 ELECTRONICS 8 TRACKRECEIVER player/recorder Vintage Lennox $50 941-451-3958 PRINTER EPSON 2540 SCAN FAX COPY NEEDS INK $10 941-575-8881 TV RECEIVER b ox DISH receiver with card and remotes. 4 years old. $10 941-743-2055 6040 TV/STEREO/RADIO RCA 32Ž HD TV wor ki ng LCD HDTV $50 941-473-8294 S PEAKER S bookshel f speakers Optimus white $20 941-451-3958 STEREO SAMSUNG wave b eat 2500 watt stereo Bluetooth giga beat manyoptions $225 941 391-4707 T V 13 3Ž S uperson i c co l or TV Great pic & cond. Retail $110. $25 941-889-7846 TV 32Ž P er f ect !!!! $65 941 4239371 TV ANTENNA TOWER Complete. $350 obo 941-764-8755 TV RCA COLOR TRAKPLUS 27Ž monitor, not flat screen $30 941-303-2957 6060 COMPUTER EQUIPMENT COMPUTER DESK w / Ch a i r Rustic Pine. $60. 941-629 6165 PRINTER CANNON inkjet Pixma MG5320 New $150 $70 941-740-4300 6065 CLOTHING/JEWELRY ACCESSORIES BRIDAL GOWN 2 p i ece stunning $155, OBO 941-268-7571 CROTON WATCH l a di es 1.10ct dia ss nib msrp 1750 $425 941-587-8870 PANTS MENS 38W NEW & a l most new-great price & more. EA $4 941-639-1517 SLIP ONS M en  s C ustom-ma d e Brown Leather Worn Once 11.5 $30 941-276-1881 6070 ANTIQUES COLLECTIBLES 100 YEAR Old M e l on L eat h er Football Great Display Item In PG $125 308-340-3447 1913 OAK WESTERN ELEC TRIC WALLTELEPHONE$295 941-268-5067 1927 WEDGEWOOD HAR VARD SET OF 12 PLATES Mint condition $250 941-639-2837 1932 WEDGEWOOD S m i t h College Plates Set of 12 mint condition. $225 941-639-2837 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 ASHTRAY VINTAGE C ut g l ass. Tripod feet $35, OBO 941-697-8598 A V O N B O TTLE S 6 7 bottleseach $2 941-423-9371 BACHMANN TRAINSET New red rock express. $60 941-391-6090 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CANDLESTICKS VINTAGE Pair. Crystal w/silver overlay. $35, OBO 941-697-8598 C ANDY DI S H w/lid Vintage glass. Excel. cond $30, OBO 941-697-8598 CENTS INDIAN H ea d $2 781-956-8891 CHINA CABINET F antast i c oak clawfoot Serpentine front China Cabinet 1st $275. (941)380-7224 COMICS A great v i ntage se l ection from the 1970s 80s & beyond ea $1 941-474-1776 DAISY BB R are wor ki ng model 1894 edition $99 941-575-1609 IKE DOLLARS s il ver proo f $10 781-956-8891 MARILYN MONROE p l ay i ng cards1976 MINT sealed 2 deck set w/case $35 941-474-1776 6070 ANTIQUES COLLECTIBLES SILVER COINS u.s.s il ver co i ns $150 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 SILVER PROOF sets $35 781-956-8891 TABLE W oo d Old antique table. Great deal! $20 941-391-6090 VICTORIAN CORNER CHAIR CA 1890 WALNUT, GREEN VEL VET $350 941-629-4857 WANTED : AVIATION Mili tary, Navy Memorabilia, Medals, Insignia, Patches Etc. Call Dean 770-312-6846 WATER SKIS pa i r o f o ld wooden skis probably for decoration only $18 941-629-9822 WOO D C HE S T 30 x 30 x1 6 f or storing pot.& veggies $85 941-235-2203 6090 MUSICAL BEHRINGER POWERED SPKR AMP125WT LIKE NEW $85 941-202-9172 CASIO WK1350 k ey b oar d w i t h stand, power supply, sustain pedal. $150 217-972-3122 ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 GIBSON GUITAR 1933 M o d e l L00, includes case $2000/firm ; Violin with case & 2 bows $200; 941-916-0547 GUITAR YAMAHA FG700 VGC $120, OBO 941-244-7720 ORGAN ELECTRIC, Legend by Estey. All the bells & whistles. Extras Incl. $3,500 941-629-3462 RECORDS All ki n d s; m i nt a l bums & singles w/covers, .50 to $5 941-639-1517 6095 MEDICAL CARPAL TUNNEL WRIST BRACE NEW IN PCKG $10 941-475-7577 DIGITAL THERAPY tens un i t New in case help for painful areas $75 941-421-9984 LIFT CHAIR P r id e D ar k G reen Fabric, Excellent Condition! $250.obo 941-493-7166 (Venice) POWER CHAIR GO GOŽ new battery, will deliver $490, OBO 941-473-4168 POWER CHAIR JAZZY 3Ž NEW BATTERIES, WILL DELIVER $490, OBO 941-473-4168 POWER CHAIR JAZZY SELECTŽ NEW BATTERIES, $490, OBO 941-473-4168 POWER CHAIR JAZZY SE LECTŽ NEW BATTERIES, $490, OBO 941-473-4168 POWER CHAIR PRIDEŽ NEW BATTERIES, WILL DELIVER $490 941-473-4168 POWER CHAIR ZIP 4Ž NEW BATTERIES, WILL DELIVER $490 941-473-4168 RECLINER ELECTRIC lif t c h a i r up/down sleep orig 1100 $395, OBO 941-580-4460 ROLLATOR WALKER 4 w h ee l w/seat and storage basket, lv msg $60 941-303-2957 SHIATSU MASSAGE FULL SIZE EXC. COND. $25 941-475-7577 TRANSPORT WHEELCHAIR Like NEW $80 941-268-8951 WALKER 3 WHEEL w/BASKET & BRAKES NICE $65 941-268-8951 W ALKER 4wheel w/Basket Brakes and Seat, like new $75 941-268-8951 WALKER b rea k s storage li g h t weight 3 wheels plush $65 941-580-4460 WALKER SEAT DELUXE storage breaks more. Orig $249 $75 941-580-4460 6100 HEALTH/BEAUTY BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 6110 TREES & PLANTS ALOE AGAVE b egon i a crepe myrtle fern devils backbone staghorn $5 941-202-3696 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 FERTILIZER 50 LB P ro f essional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 6110 TREES & PLANTS FLORIDA/AVOCADO/JAT ROPHA/ROYALPOINCIAN A $10 941-202-3696 FRANGIPANI JATROPHA oys ter pineapple pothos snake spi der lily $5 941-202-3696 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS CRIB/CHANGING TABLE Cherry finish with mattresses for both $150 518-763-9936 6125 GOLF ACCESSORIES COBRA AMP 3 W oo d LH 15* Stiff adjustable excellent cond $30 941-488-7774 DRIVER ADAMS R e dli ne RPM 460 Draw Bias 10* RH Reg Excel $45 941-488-7774 GOLF BALLS C a ll away S uper soft, like new-no scuffs or marks per dz $10 941-488-7774 GOLF BALLS Ti t l e i st V e l oc i ty, like new-no scuffs or marks per dz $10 941-488-7774 GOLF BALLS Wil son D uo  s, lik e new-no scuffs or marks per dz $10 941-488-7774 GOLF CLUBS w /b ag & f o ldi ng cart. $30 941-575-1609 SCOTTY CAMERON GoLo5 LH Putter New, 34Ž, OBO $250 941-979-9731 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 3275. 941-716-6792 CALLSONLYPLEASE 2010CLUB CARPRECEDENT4 SEAT GOLF CART 48 VOLT BLUE" BRAND NEW BATTERIES {C8} LIGHTS AND HORN RECENT FULL SERVICE FAST CART $ 3650. 941-830-4723 I CAN DELIVER CALLS ONLY NO TEXT PLEASE 2014 Club Car Precedent Golf Cart Plumb Crazy PurpleŽ NEW Custom Build Brand New Batteries Tuck and Roll Upholstery 2 passenger Golf Cart4 passenger Version AvailableNEW Yellow Jacket Cables NEW LED Head & Taillights NEW Flip Down Windshield NEW Chrome SS wheel caps NEW DOT Tires, Brakes, Floor NEW Mat, Mirror. Canopy Top. 48 Volt E.R.I.C. Charger STK#A182 $4995 941-769-1431 DELIVERY INCLUDED (25 mi.) Visit … Darsgolfcarts.com 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.)

PAGE 42

26B SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION 6126 GOLF CARTS EZGO MARATHON 4 PASS. $1795 BATTERIES 4mth NEW Yellow Jacket Cables Factory Upholstery Folding Windshield Factory Rear Seat Head and Tail lights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger 941-769-1431 DELIVERY INC. 25 MI. VISIT DARSGOLFCARTS.COM NO TEXT PLEASE GO LF C ART C over Fits carts with long top. Like new $40 941-423-4227 GO LF C LUB S f ull set mens RH exc cond, bag, Ping putter $125 941-743-9055 LEXUS GOLD MIST Ž 2014 Club Car Precedent CUSTOM GOLF CART BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt E.R.I.C. Charger High Speed and Rear seat Available Runs as NEW! STK#175B $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com PLEASE NO TEXT MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 4675. 941-830-4723 I CANHELPWITHDELIVERYNO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS TREADMILL PR O -F O RM 350S in good shape includes 4 weights $100 941-276-6191 TREADMILL Pro f orm lx 5 60 Speed, time distance folds. $150, OBO 941-390-6935 6130 SPORTING GOODS A B L O UN G E to exercise abs easy to use $20 941-629-9822 B OCC HI BALL set $ 15 941-743-0582 B O W PARKER mag 2 rh bow & acc. hard case ex cond $200 941-286-3826 C AR RA C K Thule It locks.For kayak etc. $150 941-624-2899 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KAYAK PADDLE exce ll ent condition $25 610-207-3558 KAYAK pin pole 6f eet long fiberglass excellent condition $25 610-207-3558 S ARI S B O NE S 2 Bike Hitch Rack brand new 50% OFF $105, OBO 941-380-7180 S EAD OO WATER PR O PELLER New bombardier w/accessories $200 941-391-6090 SWIM BOARDS 2 b oar d s, like new, support adult or child. $15 941-575-7793 TENNI S RA C KET Restring/grip your tennis racket. Call John. $20 941-697-1291 TENNIS RACKETS 2 old rackets 1 wood 1 metal $15 941-629-9822 W IL SO N PR O FILE TENNI S Racket $25 941-473-4828 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6131FIREARMS CUSTOM BUILT AR-15 10Ž Stainless Barrel, 4 Power Scope, Laser, Sling, Multi Caliber, Collapsible Stack, 3 Full Clips. $850. Firm. Must CWP 941-697-4006 FORT MYERS ANTIQUE MILITARY, CIVIL WAR & COLLECTORS SHOW Sat., March 24, 9am-5pm Sun., March 25, 9am-1pm Araba Shrine Temple 2010 Hanson St. Ft. Myers 33901 @ Rt. 41 WEBSITE:fmaac.tripod.com email: infofmac@yahoo.com Call 847-863-3929 or 954-294-2526 6133 HUNTING & FISHING SUPPLIES FLY B O X Handmade oak f lybox made from reclaimed pallet wood. Stainless steel hardware. $30 989-413-9396 REEL DAIWABAITCASTER100HLA BrNewBoxed $60 941-830-5241 REEL O KUMA V S ystemV 30 BrNew+SpareSpool $85 941-830-5241 REEL PFLUE G ER S upreme BrNew+SpareSpool $60 941-830-5241 REEL TEAMDAIWA Ad vantage2500A BrNew+SpareSpool $65 941-830-5241 6135 BICYCLES/ TRICYCLES 3 F O LDIN G Bikes Nice quality great riding folding bikes each only $45 941-474-1776 3 WHEEL BIKE w/lg. seat & baskets Great condition $149 517-232-1017 BI C Y C LE Brand new, very nice, easy to ride, comfortable! $90 941-524-1025 BI C Y C LE PUMP Pyramid Pro Exc. cond. $10 941-629-6374 BI C Y C LE S 2 Diamondback 20 Ž BMX bicycles $40 each $40, OBO 941-474-4011 BIKE 15 S PEED Ladies 24Ž wheel new tires $35 941-249-5343 BIKE 2 WHEEL Expensive Bike Many features and gears $95 941-580-4460 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE Mens 26 Ž Needs Tires $20 941-624-3091 BIKE MEN S 7 speed trek galaxy cruiser $125 440-856-6661 BIKE RA C K Allen S ports HITCH MOUNT like new holds 2 bikes $55 941-235-2079 BIKE RA C K RH O DE G EAR HITCH MOUNT, Holds 4 Bikes $65 941-268-8951 BIKE RALEI G H Record LTD, Racing Bike, Like New! $210 941-257-5500 BIKE SC HWINN 2 1 speed with mirror good condition $60, OBO 941-637-7937 G IANT S IMPLE CO MF O RT Cruiser Upright geometry alloy cln mens $125 941-544-0042 G IANT S IMPLE Pedal Fwd S tep Thru Comfort Cruiser 1sp alloy V Clean $125 941-544-0042 G REEN S PEED RE C UMBENT Touring Trike Save 90% $475, OBO 941-380-7180 G REEN S PEED RE C UMBENT Touring Trike Save 90% $475, OBO 941-380-7180 LADIE S BI C Y C LE Great condition.New Seat. $35 941-575-1609 PANAMA JACK M ens 26Ž cruiser NICE Look good in the hood $70 941-474-1776 SC HWIN-M O NTA G UE 26 Ž folding bike with rack, stand, panniers. $375 217-972-3122 S UN RETR O S tep Thru C om f ort Cruiser 3sp white walls large seat clean $50 941-544-0042 T O URIN G BIKE S Front S hock 15 sp new tires cln mans and womans ea $45 941-544-0042 TREK HYBRID C RUI S ER Alloy Tall bars rack seat 24sp 700c cln mens $125 941-544-0042 TRI C Y C LE Folding trike, 20 inch wheels white frame $250 941-391-4707 TRICYCLE OUTDOOR life trike folding,white, 20Ž wheels $250 941-391-4707 6138 TOYS/GAMES CHILD MUSTANG CAR Battery opertd Red, Fisher Price, ages 3-7 $100, OBO 315-778-6991 LE GOS Harry Potter complete set 4841 $150 941-391-6090 6145 POOL/SPA/ & SUPPLIES P OO L PUMP 1hp marathon $75 941-743-0582 P OO L WATERLEVELER Aqualevel Portable 25604-000000 white $25 941-740-4300 6145 POOL/SPA/ & SUPPLIES SPAS & MORE20 YEAR ANNIVERSARY TENT SALESaturday 3/24 & Sunday 3/25 on NEW & USED MERCHANDISE! **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 6160 LAWN & GARDEN A IR CO MPRE SSO R Bostitch 6 gal. Pancake style 135 psi $75, OBO 941-485-0681 C HAIN S AW Poulan Pro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C R OSS FIRE FIRE PIT New in box round29.6 x23H mesh top $100 941-421-9984 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 FERTILIZER 50 LB b ags, P rofessional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 G A S C AN S 5 gals $ 1 0 941-743-0582 HED G E TRIMMER 20 Ž Bush Wacker Electric $25, OBO 941-485-0681 LAWNM O WER TR O Y-BUILT 21Ž self-propelled 6.75 h.p. $130, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 RIDIN G LAWN M O WER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 6161OUTDOOR LIVING DININ G S ET PATI O 4 2 X4 2 X 2 7 fiberglass table 4 cushioned chairs $100 941-275-5837 LAWN M O WER Honda sel f propelled good condition $200 941-875-3439 LAWN M O WER honda sel f propelled good condition $200 941-875-3439 PATI OC HAIR S 2 regular, 2 recline w/foot stools, good cond. $50 207-522-5394 PATI O S ET with table 4 chairs o rnate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATI O S ET, 6 C hairs. $60 941-629-6165 PATI O TABLE & C HAIR S 4 0 Ž table, 4 chairs, all aluminum, good cond. $60 207-522-5394 PV C PATI O S ET 11 piece, pastel padded cushions $250, OBO 239-220-2121 W I C KER CO NVER S ATI O N set. 4 pieces for outdoor use. $200, OBO 941-766-0778 6170 BUILDING SUPPLIES DOOR LOCK MORTISE LEVER LOCK, NIB. $25 941-627-6780 DOORS INTERIOR$25 eac h 941-380-9212 6190 TOOLS/ MACHINERY BELT & DI SC S ANDER in box 4x36x6 $50 941-624-4244 C LAMP S 3 /4Ž pipe cost 4 00 $75 941-585-8149 CONTRACTORS GRADETILE SAW cuts 16Ž Tile diagonally. 1.5 HP motor. $250, OBO 941-249-3058 DREMEL Electric Multi Pro Tool Works Well In PG $10 308-340-3447 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 FLARIN G T OO L S ET C ra f tsman 6pcs $20 941-451-3958 HAMMER DRILL ELE C 1/2In. Works Well In PG $15 308-340-3447 MUFFLER C UT O FFT OO L Craftsman 13/8 to 21/2 $20 941-451-3958 S T O RA G E C ABINET S (4) with screws.bolts,nuts,etc. $25 941-585-8149 TABLE R O UTER Black & Decker $40 941-268-5067 TABLE S AW Dewalt 1 0 Ž w / stand $250 941-268-5067 6220 OFFICE/BUSINESS EQUIP./SUPPLIES PAPER S HREDDER Black & Decker. Works fine. $18 941-575-1609 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. M O THER C AT G IVE S UP FIVE KITTENS FOR ADOPTION! Must see, words are inadequate! Used cats too! Handsome declawed white fluffy Russian Blues like new! Call Peddler, 941-270-2430. 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. T-CUP YORKIE MALE, 2.3oz, papers, Female Yorkie 6.9oz, no papers (941)-875-9126 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 D OG C RATE G uardian G ear soft sided collapsible crate $102 new $45 941-740-4300 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 APPLIAN C E S Refridgerator$115 Wash $85 941-661-0883 BLENDER NINJA 1 000 New $90 941-451-3958 CO FFEE MAKER, Keurig deluxe. Orig. $359. p60 Like new gift $125 941-580-4460 CO UNTER MI C R O WAVE Almost new. Cost over $200. 2.2 black $75 941-391-6090 DI S HWA S HER AND FRID G E white sbyside works good $275, OBO 941-268-7571 DRYER FRI G IDAIRE G ood condition $75 941-380-1311 DRYER FRI G IDAIRE, good condition $75 941-380-1311 DRYER MA G I C C HEF white heavy duty $90 941-303-2957 MICROWAVE WHIRLPOOL $25941-473-4828 REFRIGERATOR HOTPOINT side by side. very clean $275 941-380-1311 W A S HER & DRYER G E Profile white approx 8 yrs old great condition $250, OBO 941-221-1487 WA S HER & DRYER Top Loader, White, $325. (941)763-4818 deliver y avail. W A S HER/DRYER G E 8YRS LOOK & RUN GREAT $399 941-587-8870 W A S HER/DRYER S TA C KA BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A IR FILTER S 5 1 0 X1 0 X1Ž NEW $5 941-627-6780 6260 MISCELLANEOUS FOR SALE BI C Y C LE C ARRIER for 2 bikes, non-hitch $27 941-426-1088 B O AT E Q UIPMENT S ET 2 LIFE JACKETS FISHING NETS 2 paddles chair $25 941-391-6377 END TABLE With magazine rack and lamp $30, OBO 941-474-4011 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FREN C H O ILPAINTIN G Landscaping.Beautiful framed. $300 941-249-8762 FREN C H O ILPAINTIN G Landscaping.Beautiful framed. $400 941-249-8762 G ENERAT O R C oleman Powermate 6250/5000. Used 1 week. $500 941-255-1832 IMMERSION SUIT Off s h ore Adult universal with bag New $379 $50 941-740-4300 LADDER 1 6  EXTENSION Aluminum NICE $65 941-268-8951 NIK O N 3 X 9 SCO PE, S AVA G E #11, xclnt cond, 1owner, 223 $350 941-445-9069 PI C TURE FRAME S 15 small various sizes $3 941-585-8149 T urnyou r trashinto cash! Advertise youryard sa l e! PLUMBIN G S UPPLIE S valves, pipes, toilet parts,etc. $20 941-585-8149 P O R C ELAIN TILE Wood look floor tile 6Žx24Ž 64.02 sq. ft. total $100 734-787-0285 RE CO RD CO LLE C TI ON includes album covers 5 0 cents each. Entire collection. 941-496-9252 RI C K TH O MA S ILLUSIONIST (2) Tickets Apr 4,8p.m., Van Wezel, row19 $68 941-493-1571 RI C KTH O MA S TI C KET S April 4, 8:00 p.m. VanWezel, Row 19 $68 941-493-1571 S M O KER ELE C TRI C kenmore sears Great for Fish or meat $35, OBO 920-296-5007 T OO L C ABINET Metal, Red 45Ž tall $75 941-423-9371 W ATER S KI S old wooden probably for decoration only $18 941-629-9822 WOO D C ARVIN G kni f e set with accessories X-Acto in box like new $20 941-629-6374 ZBAR HEAVY DUTY D O UBLE CLOTHES RACK 4MOS ORIG $285 $175 941-587-8870 6265 FREE MERCHANDISE BAMB OO FREE Various widths/heights. You cut! 941-276-1881 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 W ANTED: Cashpaid wanted your broken or non running mowers. Walk behinds only. Cash paid $10 and up. Call or text. North Port, Port Charlotte only. $20 941-286-3119 7000TRANSPORTATION 7020 BUICK 20 1 6 BUI C K VERAN O $18,990. BLUE, 2,717 MI. 855-280-4707 DLR 7030 CADILLAC 2006 CADILLAC CTS $6 995 Leather, Full Power, Low Miles. 941-650-8715 Dlr 2009 C ADILLA C DT S $8,990. RED, 64K MI. 855-280-4707 DLR 2006 C ADILLA C XLRV, Excellent Shape, 86K, Silver 941-639-9797 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2010 CHEVROLET HHR LT $4,800 Leather, moon roof, sport pkg, 94k, Exc. cond. 732-887-4818 7050 CHRYSLER 2009 CHRYSLERSEBRING TOURING CONVERT 76K MILES! ONETOUCHOFTHE BUTTONPUTSTOPDOWN, WIN-DOWSDOWN& ADJUSTSMIRRORS. NEWFIRESTONERAIDALS, TOP LIKENEW, ALLMAINT. RECORDS PROVIDED& UPTODATE, EVERY IMANGIBLEOPTION, NICESTINTHESTATE$7975 CALL941-220-9752 NODISAPPOINTMENTS! 7070 FORD 200 5 F O RD MU S TAN G $6,950. Convertible, Silver, Auto, AC. 313-850-5887 Dlr 20 15 F O RD TAURU S S EL $14,900. Leather, Full Power. 313-850-5887 Dlr 20 15 F O RD MU S TAN G $17,900low mi, financing avail. pctcars2.com 941-473-CARS dlr 20 1 6 F O RD TAURU S $ 1 8 ,5 00 1 Owner, Fully Loaded. Financ ing Options 941-473-2277 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 14 F O RD F OC U S 5 DOOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 7080 JEEP 2017 JEEP PATRIOT SPOR T $14,750 auto, 2.4, Silver, 4500 mi, MINT 941-451-9729 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 2005 JEEP LIBERTY SPORT MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2002 LIN CO LN T O WNC AR $4,200 133K miles, 4 door, Leather, 941-766-9397 2011 LINCOLN MKZ $8,850. Hybrid, Leather. 313-850-5887 Dlr 7130 PONTIAC 1997 PONTIAC GRAND-AM $1,000 49K Mi! Instrument Panel Needs Replace. 941-888-2308 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 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 2008 A C URA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 7147 AUDI 2011 AUDI Q520T $15,990.BLACK, 68K MI. 855-280-4707 DLR 20 1 6 AUDI A 6 $30,950. BLACK PEARL, EX-L 31K MI 855-481-2060 DLR 7148 BMW 2008 BMW X5 30S I $9,990. WHITE, NAV, 137K MI. 855-280-4707 DLR

PAGE 43

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 27B 6000 MERCHANDISE 6002 LAKE SUZY GARAGE SALES SAT. 8AM-? 10028 Peace River St. SW Collectibles, Old Glass, Kitchen, S & P, Chairs, Plants, Bike older tools, & Some Clothes. 6003 DEEP CREEK GARAGE SALES DEEP CREEK COMMUNITY SALE 100+ Participating FRI &SAT. 8AM-2PMMap Available @ http://www.DeepCreekCivic.org/community-garagesale-March-23-24 FRI. 8 2&S AT. 8 -1 2 27208 Punta Cabello. Furniture, Tools, Kitchen, Household Items, Clothes & MORE!! FRI.-SAT. 9-2 37 Pepe Ct. (Off Deep Creek Blvd). Art work, Small furniture, Glassware, Golf items, more SAT 8 : 30 ? 26096 Waterfowl Ln. Household, Furniture, Baby items, Bike, Cushions & Ladders. 6004 PORT CHARLOTTE GARAGE SALES HUGE BENEFIT YARD SALEHARBOUR HEIGHTSSAT. ONLY 9-3 AT SHENANIGANSBARPARKINGLOT. FORMOREINFOCALLBOB941-815-8818 FRI SAT 8 : 00 AM 1 : PM 2378 COMO ST.. ANYTHING & EVERYTHING. FRI SAT SUNDAY 9 5 2265 Ednore St ESTATE SALE Everything Must GO! FRIS AT. 9 2 7 2 5 Red Bay St. Household goods, +size clothes, micro+dishwasher, end table, books, misc FRI-SAT 9:AM„ 18150 GARVIN AVE. Multi-famly-Furniture-Antiques-Plants 100+yr Old Books-U.S. FirstDay Covers Collectables & More FRI. 11AM3 PM & S AT 8AM-12PM. 3577 Peace River Drive. Harbour Heights DOWNSIZING!! Tools, Decor & Collectibles & MUCH MORE!! 6004 PORT CHARLOTTE GARAGE SALES FRI.-SAT. 9AM 3PM 219 VICEROYTERRA VIRTUALTREASURETROVE! FINEART& JEWELRY& VERYUNIQUEITEMS, DON'TMISSTHISESTATESALE! FRI.S UN. 9 AM-1PM 1425 Sheehan Blvd. Household Goods, Tools, Fishing Poles & LOTS MORE!! SAT 8 2 3644Harbor Blvd. Safe, Fishing, Yard Tools, Bikes, Wheelbarrel, Power Tools, and miscellaneous. S ATS UN 9 -4 23 1 23 Maclellan Ave. Multi family copper, crystal, furn., dvds, watches, displays, diamond ring. SAT SUN 9 5 3425 S unrise Trail. Sm Woodworking Machinery, Jointer, Planer, Sander, Table Saw, Crafts more! SAT 8AM ? 17056 D oy l e Ave. Quiliting Supplies, Seasonal Decorations, Craft Sup plies, Plants, Dishes & Fine China, Furn., Clothing, Jewlery. S AT. 8 AM2 PM 20407 MT. PROSPECT AVE. Household, Jewelry, Clothes. Benefits RELAY FOR LIFE! S AT. 8 AM2 PM 4154 Nettle Rd, EljobeanLOTS OF INTERESTING STUFF S AT. O NLY. 8 : 30 am?? 23063 Donalda ave. Port Charlotte, 33954. MOVING SALEEverthing Must Go S AT. O NLY. 8 AM-1PM 351 Kenova Street. Small Appiances, Kitcheware & LOTS MORE! No Tools. S AT. O NLY. 8 AM3 PM 22251 Hernando Ave. No Junk! No Tools. Home Accents, Small Appliances, Clothing..ETC! 6005 PUNTA GORDA AREA GARAGE SALES FRI 8 4 & SAT 8 12 10303 Burnt Store Rd #187 MOVING SALE, Golf Clubs, Patio Furn., Flower Displays, King Comforter sets, Collectibles, Xmas Items, 2 Tricycles, Computer Desk, Wms Clothing XL-2X. FRI SAT 8 12 789 M onaco Dr. Burnt Store Isles. ESTATE SALE Amazing Prestious Home! A MUST SEE! TOO MUCH TO LIST. FRI SATMARCH 23 24 8:00-2:00 27861 Leatherwood Circle Punta Gorda Fl 33950. Taylor Rd. E to South Jones Loop, Left past Blue Heron Pines to Wheeler Place to Leatherwood Circle. Tools, Bikes, Clothes, Mowers Need Repairs Riders, Assorted Stuff 6005 PUNTA GORDA AREA GARAGE SALES FRI SAT 9AM 1PM 41 Tropicana Dr, Punta Gorda. Sm. Appls., Tools, Hardware, Books, Home Dc, CDs, DVDs, Fishing, Electronics, Exercisers. FRI. 03/23 8-12PM & SAT. 03/24 8-10AM 1245 Partridge Dr. ESTATE SALE Assisted by the Isles Girls & Guys. (Aqui Esta Dr; Left on Bal Harbor Blvd; Left on Albatross Dr; Right on Whippoorwill Blvd; Right on Partridge Dr) Sofa; Loveseat; Chairs; 2 End Tables; Coffee Table; Small Desk; Lamps; Pictures; Entertainment Unit; Kenmore Vacuum Cleaner; Small Refrigerator; Kitchen Aid Mixer; Dishes; Table & 4 Chairs; Loveseat ; Coffee & 2 End Tables; 2 Bar Stools; 52Ž Projection TV; Twin Beds; Dresser; Lanai Table & 6 Chairs; Storage Cabinet; Pressure Washer; Printer; Tool Bench; Vacuum; Miscellaneous Kitchen & Garage Items. Please check out our website www.islesgirlsandguys.com This website has a description of all of our upcoming sales. Buyers are responsible for the removal of their purchased items. Our cashiers have information regarding independent movers. FRI 3/23 & SAT 3/24 8 AM-2PM 3547 Di Leuca MOVING SALE in BSI: 41 to Monaco, Right on Tripoli to Di Leuca. Quality Items Including Some Furniture, Electronics, Dishes, Cookware, Linens, Dcor, Misc. Household, Tools, Bikes, Fishing/Boating and Car Care Items. Absolutely No Junk. Cash Only. Prices Firm on Fri day. Discounts on Saturday. FRI .SAT 8AM 3PM 24189 Savory Lane. Burnt Store Lakes MOVING SALE!! W heelchair, Bookcase & Books, Delta 10Ž Saw, Small Appliances, Jewelry, Tools, Dishes, Fabric & MUCH MORE! FRI .SAT 9AM 12PM 3959 San Rocco Dr. Unit 621 B.S.I. Living & Bedroom Set, Tables, Household & MORE! FRI.S AT. 9 AM3 PM 6 1 0 Burning Tree Lane. HUGE SALE!! Dishes, Sm. Appliances, Furniture, Exercise Equipment, Fridge, Knick-Knacks, Bedding, Lamps, Dolls, & MUCH MORE!! FRIDAY & SAT 8-22911 CARIBBEAN DR. GIANT SALEEntire house full: furniture, tools, household,Collectibles, glass, boat davits and much more. All must go! FRIDAY &SATURDAY 8:00 Noon 818 Via Tripoli. Misc household items and clothes. 6005 PUNTA GORDA AREA GARAGE SALES S AT. 8 -1 2 714 Deborah Dr. P.G.I. MOVING SALE! Tools, Patio Furniture, Interior Decor ..LOTS to Choose From! SAT.8-1HUGE YARD SALE at US 41 & Port Charlotte Blvd. Near Richard`s Whole Foods in Port Charlotte. To Benefit Community Cats of Charlotte, A Non-profit Trap, Spay, Neuter, Return Program. Donate a Bag of Food for the Cats. SAT. 8-2 1226 Edmund St. Antique Toys & Diecast. Like New Adjustable Twin Bed & Recliner, Corner Fireplace, Many Ladies & Guys Goodies! S AT.S UN. 8 AM3 PM 6009 Swiss Blvd. Cast Iron Cookware, Stainless Cookware, Ceramic Collectible Birds, Cool ers, Outdoor Equipt., Power Tools, Antique Farm Equip. ETC! 6006 NORTH PORT AREA GARAGE SALES FRI. 3/23-SAT. 3/24. 8am1pm 434 New Pond Ct. North Port @ Riverwalk -Tools, Housewares, Decor, Patio & MORE! FRI.S AT. 8 AM-1 2 PM. 3244 HOMEWOOD AVE. MOVING SALE! HUGE MOVING Sale 23rd24th. 8:00am-5:00 4561 Apollo Ave North Port. Furniture,household,yard tools. Quality items, Dont miss this one! HUGE SALE IN NORTH PORT ESTATESSAT & SUN 9-36097 TANEYTOWN. Yamaha Sea-Doo, Tools, Household items, Trailers, Variety of Musical instruments: Congas, Many Guitars Gibson, Les Paul, Fender, Estrada, caster, keyboards: Roland, Yamaha, Kurzweil. Speakers, Amplifiers: Fender, Super Twin, Ampet Bass etc, Hammond B3 Organ with Leslie 122 and much much more. 941-626-4675 SAT &SUN 9AM 4PM 3993 Pinstar Terr**HUGE SALE** SAT. 8:30-3 MULTI-FAMILY Sales Sabal Trace I Community off Appomattox Drive & Sabal Trace II Community off North Port Blvd. NO Presales. THURS FRI SAT 8 3 6517 Kenwood Dr Selling entire contents of home and g ara g e. Dont Miss out! 6007 ENGLEWOOD AREA GARAGE SALES FRI SAT 8-2 660 GILLESPIE ST ENGLEWOOD 34223 FEATURINGVINTAGECOUNTRY FURNITUREANDDECOR, ANTIQUES& COLLECTIBLES, GLASS& WOODENWARE, BELLBOTTLEPLATECOLLECTIONS. 2 BEDROOM SETS, HOUSEHOLDANDMORE. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 FRI SAT 8 4PM 9333 Fruitland Ave. Two Family Sale, Fishing Rod & Reel, Kayak Paddle, Antique Furniture, Lamps, Glassware, Beach Cart, Clothes, Material & much more! FRI.S AT. 8 AM-5PM 7297 Skycrest St. Yard Art, Women`s Clothes, Purses, Coins, Household & MORE!! S AT. 8 : 00 AM-11: 30 AM 4225 Cape Haze Dr. Placida. Garage Contents,Tools, Outdoor Furn., Lamps... ETC!! S AT. O NLY. 8AM-11:30AM 10204 Deerwood Ave. Furniture, Misc. Moving & Downsizing!! GETRESULTS USECLASSIFIED! THURS .SAT 8 3PM 1520 Loralin Dr. New or Gently Used, Large assortment of Hands, Electric, & Yard Tools. Ladders, Stack Tool Cart, Wheel Barrel, Beach Equip, Fishing Poles, Gas Grill, Household. All Priced to Sell! 6008 ROTONDA AREA GARAGE SALES FRI &S AT 9 -1 3979 CAPE HAZE DR #7. MOVING SALEEverything must go! 6011 S. VENICE AREA GARAGE SALES FRI. ANDSAT. 8-3 406 SHAMROCK BLVD VENICE GARDENS CIVIC CTR GIANT RUMMAGE SALE TOOLSCLOTHINGHOUSEHOLDETC... PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.an g elministriesfl.or g 6011 S. VENICE AREA GARAGE SALES S AT. 8 -1 2 C orner o f Azure & Neptune. 3 Family Sale! Dancewear, Household, and much more! SAT 8 : 00PM ? 164 T em ple Rd. Carpentry Tools, T able Saw ETC., Power Tools, H ammers, Wrenchs..Something for Everyone! S AT. 9 2 17 9 7 Pomelo Dr. (On Corner of Pomelo & Briarwood). Kurig, Sewing machine, Toaster Over, Silver Candle holders, Collectibles, and lots of goodies!!!! SAT. 9-2 2184 Woodmere Rd. Charity Jewelry Sale!! Over 300 Pc`s Jewelry, Purses, Make-Up, New Kid`s Toys, Clothes.. ETC!! SAT. 9AM-2PM Raindate Sun. 3/25. Lakes of Jacaranda, Lake of the Woods and all side streets. 6012 VENICE GARAGE SALES FRI SAT SUN 9 4 301 Nassau St. MOVING SALE, Lawn Art, generator, power washer, welder, office & misc furn. call/pictures 941-416-2717 S AT. 8 -4PM 15 Gulf Manor Dr. MOVINGSALE, GOTTOSELLIT! Furniture, Household, Tools! SAT. 8:00-? 264 MOSS LANE FURNITURE, BIKES, HOUSEHOLD AND MUCH MORE! SAT 8AM 4PM 787 C om merce Dr. Suite 15. MOVING SALE! Antiques, Furniture, A rt, Office, Accessories... ETC! 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 SOUTHWOOD COMMUNITY GARAGE SALE SATURDAY 8AM-12 US 41 & Timberline Blvd Between Plantation & Venice E. Blvd. THUR SAT 8AM 4PM 1231 Schooner Ln. ROAD WORK FINISHED! 1000s of Vin tage 1900s-1980s, Records Books, Magazines, Auto, Tools, Games, Toys, Hotwheel Cars, Cameras, Kitchen, Art & Radio. 6013NOKOMIS/OSPREY GARAGE SALES FRI .SAT 8AM 2PM 311 Jessica St. North. Nokomis. MOVING SALEENITRE CONTENTS! Mobile Home Parts, Windows, Doors, Lanai, Carport, Appliances, Furniture and MUCH MISC!! 7148 BMW 20 1 0 BMW 328 I S D $11,990. SILVER, NAV., 48K MI. 855-280-4707 DLR 20 1 2 BMW 328 $14,850. White, Extra Clean! 313-850-5887 Dlr 20 11 BMW 5 28 I $17,990. WHITE, NAV, 44K MI. 855-280-4707 DLR 20 1 6 BMW 228 I $32,990. BLUE, CONV., 8,179 MI. 855-280-4707 DLR 7160 HONDA 2002 HONDA CIVIC $2,400 LX, 4 Dr., 107K, Exc. Cond! Many New Parts. 941-429-1141 2009 H O NDA A CCO RD $14,990. GREEN, SPORT 50K MI. 855-280-4707 DLR 20 1 6 H O NDA A CCO RD $19,477 STEEL METALLIC, 42K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V, $19,950 BLACK PEARL, LX 6,443 MI 855-481-2060 DLR 20 1 6 H O NDA C R-V, $19,987 MODERN STEEL, SE 18K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V, $19,987 DIAMOND PEARL, SE 41K MI 855-481-2060 DLR 20 1 6 H O NDA C IVI C $20,477 WHITE PEARL, EX-L, 7,213 MI 855-481-2060 DLR 20 1 6 H O NDA A CCO RD $20,950 BASQUE RED, EX-L, 33K MI 855-481-2060 DLR 2016 HONDA CR V $23,950 ALABASTER SILVER, 36K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V, $24,877 MOUNTAIN AIR, EX-L 25K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V, $24,950 BASQUE RED, SE 8,859 MI 855-481-2060 DLR 20 1 6 H O NDA C R-V, $26,877 MODERN STEEL, 44K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $28,477 WHITE DIAMOND, EX-L 48KMI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $28,950 BLACK PEARL, 58KMI 855-481-2060 DLR 20 1 8 H O NDA A CCO RD $29,987 STEEL METALLIC 2.0 4,312 MI 855-481-2060 DLR 7160 HONDA 20 17 H O NDA PIL O T $33,477 BLACK PEARL, EX-L, 7,832MI 85 5-481-2060 DLR 20 17 H O NDA PIL O T $39,950 MODERN STEEL 6,665MI 85 5-481-2060 DLR 20 17 H O NDA PIL O T $43,950 LUNAR SILVER ELITE 5,716MI 85 5-481-2060 DLR 2010 HONDA CRV 47,500 mi, Lt green LEATHER, MINT $11,500. 941-485-2794 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 17 HYUNDAI SO NATA $20,987 SILVER, LIMITED 6,431MI 8 55-481-2060 DLR 20 15 HYUNDAI S ANTEFE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 2011 INFINITI G37 $12,500 excellent shape, 94K miles, 941-716-5959 2015 INFINITI QX70 $28,500 obo. 34K Miles, Warranty, Premium Package. 231-740-5195 7177 KIA 20 1 2 KIA O PTIMA $9,950. Auto, AC. 941-650-8715 Dlr 20 17 KIA S P O RT G E $18,877 SPARKLING SILVER LX 7,535MI 8 55-481-2060 DLR 7177 KIA 2014 KIA SOUL PLUS, $14,000. 1 owner, loaded, rear camera, leather, roof rack, 2.0 4cyl, 35MPG, Extra Clean, List new $24,800 Dave Venice, 941-549-9987 Dlr 7178 LEXUS 2002 LEXUS ES-300 $6,499Gray, 1 owner, 89K mi, loaded. Just Serviced! 941-833-0725 2008 LEXU S L S -4 60 L $10,990. BLACK, NAV, 172K MI. 855-280-4707 DLR 200 4 LEXU S RX330 $11,990. SAVANNAH, 69K MI. 855-280-4707 DLR 20 11 LEXU S E S 3 5 0 $15,990. WHITE, 65K MI. 855-280-4707 DLR 20 11 LEXU S RX-45 0 H $16,990. SILVER, WS,, 88K MI. 855-280-4707 DLR 20 14 LEXU S C T200 H $20,990. BLACK, NAV, CERT 37K MI. 855-280-4707 DLR 20 14 LEXU S E S 300 H $24,990. SILVER, NAV, CERT 52K MI. 855-280-4707 DLR 20 1 6 LEXU S GS 200 T $28,911. BLACK, NAV, CERT 19K MI. 855-280-4707 DLR 20 1 6 LEXU S E S 3 5 0 $30,911. BLUE, NAV, CERT 25K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $31,990. RED, NAV, CERT, 39K MI. 855-280-4707 DLR 20 14 LEXU S I S 2 5 0C $33,990. BLACK, NAV, CERT 33K MI. 855-280-4707 DLR 20 14 LEXU S G X-4 60 $34,911. GRAY, NAV, CERT 44K MI. 855-280-4707 DLR 2013 LEXUS LS 460 $37,990. SILVER, 52K MI. 855-280-4707 DLR 2013 LEXUS LS 460L $48,990. GRAY, NAV, CERT, 41K MI. 855-280-4707 DLR 20 15 LEXU S L S -4 60 L $49,990. BLACK, NAV, CERT, 48K MI. 855-280-4707 DLR 7180 MAZDA 2015 MAZDA 6 $17,500 Original Owner, Excellent condition, Always garaged, Less than 25,000 miles, 703-869-5798 20 1 6 MAZDA C X-5 $21,877 SONIC SILVER, 27K MI 855-481-2060 DLR 7190 MERCEDES 1 99 5 MER C EDE S E C LA SS $8,995. Convt., Extra Clean, Low Miles! 941-650-8715 Dlr 2004 MERCEDES CLK-500 $16,500 Accident Free. Clean Title. Only 30K Miles! Includes All Manuals & Maintenance Records. Medium Metallic Blue. 717-448-4617 (Call or Text) 7192 MINI COOPER 2002 MINI COOPER $3,200 OBO,Red, great cond., good tires, runs fine. 630-638-7002 2004 MINI COOPER $4,700 OBOYellow, S Coupe. Great Condition!! 859-250-7136 2006 MINI COO PERS $4,995 51k miles, Convert. SR. Owned 941-773-2730 2006 MINI COO PERS $4,995 51k miles, Convert. SR. Owned 941-773-2730 20 1 0 MINI COO PER $7,990. GRAY, 96K MI. 855-280-4707 DLR 7200 NISSAN 20 14 NI SS AN ALTIMA S E $12,800. Full Power. 941-650-8715 Dlr 20 1 6 NI SS AN R OG UE, $19,877 GUN METALLIC, SL 25K MI 855-481-2060 DLR 7200 NISSAN 2004 NISSAN 350Z $8,900 Conv. Exc. Cond! 82K Miles. Remote Start. 248-895-6112 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7210 TOYOTA 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2010 TOYOTA YARIS $7,000 Low Miles! 1 Owner. 4 Dr. Hatchback. 941-486-5410 20 11 T O Y O TA C AMRY $9,990. SILVER, XLE, 83K MI. 855-280-4707 DLR 20 15 T O Y O TA RAV4 LE $18,900 18K MIL 844-467-9795 DLR 20 1 3 T O Y O TA VENZA $18,990. WHITE, NAV, LTD, 51K MI. 855-280-4707 DLR 20 1 2 T O Y O TA TA CO MA $22,911. WHITE, TRD, 29K MI. 855-280-4707 DLR 7230 VOLVO 1 99 5 V O LV O 8 5 0$ 5 00 4Dr Se, 4 new tires, sunroof. 941-875-4142 7250 ANTIQUES/ COLLECTIBLES 1984 CADILLAC ELDORADO $5200 Biarritz w/ ss top. 203-809-8565 North Port 1970 CADILLAC DEVILLE $9,000/0BO Convertible, Bur gandy interior, Looks Good. Runs Great. 941-713-5776 7252 BUDGET BUYS 200 1 C HRY S LER S EBRIN G $2,250 LXI Conv, Gold with Black Top, Looks/Runs Good. 111K mi, 941-505-5717 1993 HONDA CIVIC $2,500/0BO 48,150 Orig. Miles! Good Shape! Runs Great w / Air. Andrea 941-713-5776 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 P C T ENTERPRI S E S OFFLORID A We buy and Sell All Models Please call Today941-473-2277 WE BUY & PICK UP JUNK CARS 941-661-1928 RELIABLE, INEXPEN S IVE CAR For a Student. Call Fran 941-497-4218 (Venice) BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7270 AUTO PARTS/ ACCESSORIES C HEVY 1 2 Volt G enerator $20 863-558-2836 TIRE S 2 20 5/ 60 /15 tires 1 with rim $35 each $35, OBO 941-474-4011 PAIR O F round thrust Mu ff lers $40 863-558-2836 1977 MONTE C ar l o T a il li g h ts $40 863-558-2836 1976 MALIBU T a il li g h ts $40 863-558-2836

PAGE 44

28B SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION 7270 AUTO PARTS/ ACCESSORIES VAN COVER Hi g h -top van cover. NIB $60 941-423-4227 1962 IMPALA f en d er s ki rts $100 863-558-2836 TRUCK TOOL BOX. KOBALT. FULL SIZE Low profile, aluminum. Like New! $125, OBO 540-539-7592 TRUCK TOOL BOX K o b a l t f u ll size Low profile, alum. Like new. $125 OBO 540-539-7592 GATOR FX TONNEAU COVER Used 2mths. Hard folding. Fits Dodge1500 59Žbed. $450, OBO 540-539-7592 FULL SERVICE GARAGE PCT We Will Beat Competitor Pricing! All Makes & Models 941-473-2277 CURT HITCHCLASS 2 fi ts Buick Lacross, 2013-16 3500 trailer wgt $100 941-255-1845 CAP FOR05-15 Tacoma With installed roof rack, foot packs + other options. $650 Like New! 508-527-3482 7290 VANS 2000 OLDSMOBILE SILHOUETTE $2,495 All leather, 3 row seating, DVD, New AC, Good cond. 144k miles, MUST SEE 765-730-6071 Englewood 2016 CHEVY EXPRESS PSGR. $20,950SILVER, LT, 41K MI 855-481-2060 DLR 2018 HONDA ODYSSEY $41,950 TOURING, STEEL, 7,075 MI 855-481-2060 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2009 GMC ACADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2006 DODGE GRAND CARA VAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2002 FORD RANGER $5,500 4dr, XLT, 3.0L, 105K, very clean. 810-599-9617 2009 T O Y O TA 4-RUNNER $13,990. SILVER, 177K MI. 855-280-4707 DLR 2013 FORD F 150 S/C $19,800. 4x4, FX-4, 76K 313-850-5887 Dlr 2016 GMC CANYON $20,477. ONYX BLACK, 2WD, 30K MI 855-481-2060 DLR 2013 GMC SIERRA 1500 $21,900. 4x4, Ext. cab. SLE 58k mi, Remote start 941-548-8508 2015 TOYOTA 4 RUNNER $37,990. BLACK, LTD, 37K MI. 855-280-4707 DLR 2018 HONDA RIDGELINE $41,877. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 2016 TOYOTA RAV4 XLE, $22, 400 7,000 mi, full factory warr., auto, rear camera, moon roof, pwr tailgate, 1 owner, red/grey int. new condition, Justin Venice, 941-350-7544 Dlr 2008 FORD EXPEDITION XLT $5,900 V8, Tow pkg, 198k + miles. 715-379-4015 2010 GMC TERRAIN SLT $12,500 (loaded) 1 owner, V6, tow Pkg, leather, navi, moon roof, all power, new tires, auto., cold A/C. Dave Venice 941-549-9987 Dlr 2017 HONDA HR V $20 800 Navigation, Loaded. 941-650-8715 Dlr 2011 HYUNDAI SANTE FE LIMITED 81K MILES MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 2017 JEEP CHEROKEE LIMITED $22,500, Fact Warr. 15,400 Mi, white/tan lthr, chrome wheels, Extra Clean, Auto, Rear Camera, New Cond.. Justin Venice, 941-350-7544 Dlr 2014 BMW X1, $22,500 SUV/Ultimate pkg. All Options, 28,400 mi, Navi, Rear Camera, Leather, Roof, new Condition, 1 owner, list new for $44K Justin Venice, 941-350-7544 Dlr 7330 BOATS-POWERED 27 1997 PRO-LINE Walk around cutty cabin 225hp Mercury. 350/hrs, stand up head, and many more extras. Great fishing & family boat. Excellent condition Only $15,000 941-268-3608 22.5 1996AQUASPORT 225 10 hours on total rebuilt engine. Super Clean & Priced to Sell! $12,000 217-825-6642 21 TRIUMPHCC T-Top, 2 Stroke 150HP Yamaha. Alum. Trl. $12,000. 419-889-7334 21 SPORTCRAFT 1984 Fi s herman Cabin boat 300HP,AC Much-more $1 941-204-1562 21 BOSTON WHALER Mercury 200 Optimax. Magic Loader Tandem Aluminum Trailer. Sunbrella Cover. $24,995 obo 724-612-8305 21 1988 PROLINECC 1999 YAMAHA250HP. RUNSGREAT! VHF, DEPTHSOUNDER, BAITWELL, FULLCOVER, NEWCUSHIONS& BIMINI. $6,950 941-276-7623 19 2009 STARCRAFT DECKBOAT Limited, Merc 115 OPTI, Low hours, very clean $14,450. 17 1996 Mako CC, 90 Evinrude, clean & runs very good. $4300 941-637-9274 14 1989 LOWE JON BOAT Trailer, 3.3 Merc, elec mtr, fish finder. $1,495 989-860-9407 7331 SAILBOATS 27 1977 HUNTER 9.9 HP Suzuki. Newly Refurbished. $8,900/obo 941-268-5067 23 SAN JUAN 2009 8HP 4 Stroke Yamaha, Autohelm & MORE! $4,900 941-637-9233 7333 MISC.BOATS 16 GHEENEE BOAT w i t h b a i t well. $475 Call after 6pm. 941-637-1731 7334 OUTBOARD/ MARINE ENGINES BOAT MOTOR J o h nson 2 hp ex cond low hr $350 (941)-743-0582 7338 MARINE SUPPLY & EQUIP. TROLLING MOTOR Mi n i K ota 35, 17lb trust $45 941-268 5067 TRAILER STRAPS B oat tra il er 2 inch safety straps. 1 pair. $25 941-423-4227 FUEL WATER SEPARATOR Cast iron base and filter. NIB $45 941-423-4227 7339 CANOES/KAYAKS 12 KEEWOA 2 ADJ SEAT PADDLE MOTOR MT $295 941-380-6935 13 DOUBLE KAYAK WILDER NESS Sit-in,Paddles,jackets. $495 941-624-2899 7341 TRAILER & ACCESSORIES TRAILER HITCH FOR 2001 SE BRING $50, 586-322-6509 Englewood TRAILER 1996 F our Wi nns tan dem axle set up for deck boa t $500 603-533-9256 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR BOAT TRAILER to 16/1500 # j ack winch sparenice $325 941-380-4713 2014 MAGIC TILT Al um i num, Tri axel boat trailer, up to 32 boat disc. brakes on all 6 wheels, $5,800 941-626-6627 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 2012 BOOMERANG 340 mi! 50MPH, 70MPG Street Legal $4,600, OBO 410-979-0422 2009 HARLEY XL 883C SP 3500 MI, Exc. cond. W/S, Saddle bags, alarm $4,900 906630-0460 Punta Gorda 2005 SUZUKI BOULEVARD Excellent Condition! 7837 Mi, Very Comfortable. Fuel Injec tion, Solid State Ignition, Radiator & Drive Shaft, Windshield, Light Bar, Leather Saddle Bags. Black. $3,900. 941-268-5067 2004 STREETGLIDE SP. 24K, 1 Owner, Exc! Black. $8K in Extras! $16,600 941-626-7833 1997 HARLEY S portster C us tom 1200, 14K mi, Forward controls, factory saddlebags $3,000, 586-322-6509 Englwd 7370 CAMPERS/ TRAVEL TRAILERS 2017 HERITAGEGLEN 2bdrms, 4 slide-outs, W/D, 1 owner Will deliver. $36,200 941-518-4040 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 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 7380 MOTOR HOMES / RVs TOWABLE HOTLINE 1-877-684-5132TRAILERS/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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 MOTORHOMESTop Brands Best Prices Class As, Cs, Bs & B+ New from $53,900NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 2013 LEXINGTON 283 TS, Class B+, 3 slides, $55,000 Call 941-505-2820 7382 RV/CAMPER PARTS TRA C K S TAR RV S atellite sys tem Dish or Direct TV $150, OBO 941-255-3338 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Its been 10 years since The WireŽ went off the air at HBO, taking with it the most meticulously structured and realistic storytelling in the history of TV drama. The series was almost canceled too many times to count, but it persevered through “ve seasons. It was never a hit. But as The WireŽ kept unwinding, it created a universe more akin to an epic Russian novel than a one-hour crime show. For us true believers its still the best show to ever grace the tube. Jonathan Abrams is a true believer. Like many WireŽ heads he came to the show late, via DVD. When he started, he couldnt stop. Unlike most fans, however, Abrams is also a master craftsman of oral histories. Primarily a sportswriter, Abrams once turned the infamous Malice at the Palace,Ž an NBA game that turned into a brawl involving players and fans, into a RashomonŽ-like tapestry of recollections. With his new book, All the Pieces MatterŽ (Crown Archetype, $27), Abrams has written the ultimate WireŽ oral history. He talked to just about everybody, from series architect David Simon and major cast members to crew members and bit players. As the title says, all the pieces matter. (The title comes from a line delivered on the show by the cerebral Baltimore police detective Lester Freamon). I think oral histories work best when a good amount of time has passed, so people can really re”ect on what that moment meant to them and what happened to them in that moment,Ž he says by phone. I also think oral histories work best when you have multiple people viewing the same event. Theres a capacity for us to think that people see the same event the same way, which isnt the case.Ž If youve never seen The Wire,Ž I envy you. You have a world of riches ahead. Simon, who cut his teeth as a city reporter for the Baltimore Sun, used his institutional knowledge and narrative gifts to create an intricate drama of systemic failure. Each season takes on a different Baltimore entity (in order, from seasons one through “ve: the drug trade, labor unions, city hall, public schools and the newspaper). But theres nothing dry about The Wire.Ž Its no civics lesson. Simon, his partner Ed Burns (a caustic former police detective), and a Murderers Row of writers (including Richard Price, George Pelecanos and Dennis Lehane), gave us stories and characters built to last. Meanwhile, some characters that seemed built to last met untimely ends. Abrams is particularly insightful in his conversations with actors whose characters bit the dust. (If youve never seen the show, skip to the next paragraph). The two biggest stars to emerge from The Wire,Ž Idris Elba (who played drug kingpin Stringer Bell) and Michael B. Jordan (who played the conscience-stricken slinger Wallace), were both killed off. So was Lawrence Gilliard, Jr., whose DAngelo Barksdale was a focal point of the “rst season. Even the most resonant character, Michael K. Williams gay, scar-faced stick-up artist Omar Little, met his maker on The Wire.Ž Each acting casualty knew he was working on a special kind of show, which only increased the trauma of being let go. The audience felt it, too. Simon is unapologetic. As they say on the show, its all in the game. You dont write for anybody but the story, for yourself and for your idea of what the story is,Ž Simon tells Abrams. The moment you start thinking about the audience, and the audiences expectation, youre lost.Ž Hearing from so many WireŽ players in All the Pieces MatterŽ works reminds us of the shows perpetual dance with reality. Burns taught middle school for a while; his experiences became the basis for Season 4. A former Baltimore mayor, Kurt Schmoke, played a city health commissioner on The Wire.Ž Another mayor, Martin OMalley, refused a cameo, but he was still a major inspiration for the shows councilman-turned-mayor, Tommy Carcetti (played by Aidan Gillen). Theres so much of real life that intersects with The Wire that its almost tough to see where the “ction begins and the real life ends,Ž Abrams says. All the Pieces MatterŽ makes for compulsive reading, whether youre just getting up on The WireŽ or you know every episode by heart. The WireŽ is like a book you pick up and reread every few years. Now that book has the perfect companion.The Wire now has an oral history in All the Pieces MatterBy CHRIS VOGNARTHE DALLAS MORNING NEWS

PAGE 45

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 29B MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers You know that if you sit around too much, your chances of bending over and touching your toes are about as good as winning the Mega Millions jackpot. (The odds on Jan. 5 this year were 1 in 302.5 million.) And if you're not pruning the dogwood out back or doing the downward dog, your pups aren't moving in the right direction either! Around 50 million of YOU are profoundly sedentary. You have sitting jobs, participate in no regular program of physical activity and generally don't do much that's demanding around the house or yard. That accounts, at least in part, for the fact that more than a third of American adults are obese (one in six, or 17 percent, of kids 12-19 are, too). But having trouble bending and stretching isn't the only way a sedentary lifestyle aects your exibility. Turns out being sedentary is directly related to another major health problem: metabolic inexibility. That's what happens inside your cells „ especially muscle and fat cells „ when you are overweight, sedentary and eat high-fat, processed-carb meals. Metabolic inexibility means that your body has a hard time switching fuel sources the way it needs to, from using carbs to using fat (fatty acids). That's probably because you're supplying your body with an excess of those two energy sources and not spending as much energy as the fuel you consume could support. That disrupts the glucose-managing powers of insulin and weakens your muscles' ability to power you. You develop elevated triglycerides, insulin resistance, elevated glucose levels and Type 2 diabetes. Metabolic exibility, on the other hand, happens when you supply your body with a healthy balance of unprocessed carbs (in veggies, fruits and whole grains), in proportion to the demands of your physical activity. Then your cells can choose to burn carbs or fats as they need them. But how do you restore metabolic exibility if you're obese, overweight or have insulin resistance or Type 2 diabetes? EXERCISE. Boosting your burn rate of lipids and carbs allows your cells to build healthy muscle and control glucose levels. The ongoing Aerobics Center Longitudinal Study (ACLS) that started in 1970 and includes more than 80,000 patients has found that poor tness level accounts for about 16 percent of all participants' death. And how did the researchers get to that gure? By determining how many deaths could have been avoided if folks had walked for just 30 minutes a day! Thirty minutes! „At least 150 minutes weekly of moderate-intensity aerobic activity (20 or more minutes a day), or 75 minutes weekly of vigorousintensity activity, or an equivalent combo. Plus: Muscle-strengthening activities two or more days a week. „Benets increase with increasing activity to 300 minutes weekly (40 or more minutes a day) of moderate-intensity, or 150 minutes a week of vigorous-intensity aerobic activity, or an equivalent combo. Need more incentive? ACLS also found that moderately t men lived six years longer than unt men. And women who were very t were 55 percent less likely to die from breast cancer than women who were not in good shape. If you want to make sure your body is metabolically exible, so that your muscles work well and your internal organs function properly, adopt a diet that provides you with the fuel your cells want: lean proteins, 100 percent whole grains and 7 to 9 servings of produce daily. Then get moving.DEAR ABBY: I'm 18. I started helping to take care of children at the age of 2. I have taken care of them alone since I was 7. Yet every time older people talk about child care, I am rudely excluded from the conversation with comments like, "You don't know what we're talking about. You're not a parent." And, "You're just a kid. You only THINK you know what you're talking about." I even get these kinds of comments from people who have asked me for advice. I know it shouldn't bother me, yet it does. After raising my younger siblings by myself and taking care of the house, is it wrong for me to consider myself a parent? „ Practically A Parent DEAR PRACTICALLY A PARENT: No, in my opinion it isn't. Of this I am certain: You have more parenting experience than the adults who left a 7-yearold caring for her siblings by herself without supervision. According to the law, that qualies as child neglect. DEAR ABBY: I'm almost 30. I have a full-time j ob, and I'm still going to school. I recently moved back in with my parents to save money on rent so I can be debt-free in a year. Is it considered socially acceptable to be living with my parents at my age? By now should I already be settled in a career? I don't have friends my age inside or out of work, so it's hard for me to nd the answers to my questions. I am hoping you can help. „ Kelley In California DEAR KELLEY: Please stop beating yourself up or worrying about what's "socially acceptable." Your reason for moving in with your parents is valid. In another year, you will have achieved your goal. The success you're trying to attain takes time, not to mention some degree of luck. Accept that becoming established in a career doesn't happen overnight, and allow yourself enough leeway to earn your degree and get on track without being so self-critical. Dear Heloise: I read your column every day in The Villages (Florida) Daily Sun, and truly look forward to your hints and suggestions. After taking a good look at my DIRTY WINDOWS, I'm starting to think about spring-cleaning. Do you have a recipe for an outdoor glass cleaner that is sprayed on and then rinsed o? I have windows that I cannot reach but can get to with a spray-type product. „ Judith M., via email Judith, say hello to all my friends in The Villages! Outdoor glass cleaner is a simple formula. This is so cheap to make: Mix 16 ounces water with 1/2 cup white or apple-cider vinegar and 1/4 cup rubbing alcohol. You're going to need an attachment for your garden hose that will power-spray on this formula. Look for one at homeimprovement centers. „ HeloiseProtecting your metabolic exibility through excercise Teen who raised siblings by herself gets no respect Dirt on the high windowsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 46

30B SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION ARIES (March 21-April 19). You know better than to force your own thinking. It just doesnt work like that. Your mind will solve problems while youre busy doing something else. Amazing! TAURUS (April 20-May 20). Water under the bridge can still ood the bridge. It will take more eort to leave the past behind you. You could use a metaphorical hovercraft, hot air balloon or... well, you decide. Then dream yourself into it and rise above. GEMINI (May 21-June 21). This chapter in your life doesnt have a title yet, and you shouldnt worry about nding one for it right now. Let the narrative roll out. Let the relationships go undened for a little while longer. CANCER (June 22-July 22). A lot will depend on the company you keep. Meeting interesting people makes you feel like a people person. You will be rejuvenated by excellent conversation, smiles, hugs and laugher. LEO (July 23-Aug. 22). There are denitely perks that come with being hard on yourself. You achieve more. You surprise people, including you. You put out fabulous work. Everything within reason, right? VIRGO (Aug. 23-Sept. 22). When people get what youre saying without you having to say it in an obvious way, when people laugh at your jokes, when they understand your shorthand „ this is love. No wonder it makes you so happy. LIBRA (Sept. 23-Oct. 23). It will be signicant to recall how you got here. Theres a part of this journey youll want to repeat, and theres a part youll never want to repeat. Go back to the beginning. Do you remember how this started? SCORPIO (Oct. 24-Nov. 21). Youll have to determine something a little dicult today: Is temptation to be resisted, or is it a signal to get what you really need? Are your cravings a gift from heaven or an enticement toward a lesser version of yourself? SAGITTARIUS (Nov. 22-Dec. 21). Pain leaves scars, and happiness doesnt. Thats why its harder to remember! But dont let it slip away. Make the eort to capture something of it „ a picture, a souvenir, a keepsake for your heart. CAPRICORN (Dec. 22-Jan. 19). The team is the theme. There will be great satisfaction in providing what the other lacks and accepting the contribution you need. Together youll x it. AQUARIUS (Jan. 20-Feb. 18). When youre not represented by the stories around you, it can be an alienating feeling. But youre not an outsider. This is where you belong. And there are more who think like you. This is why you must tell your story. PISCES (Feb. 19-March 20). Your appreciation will matter even if it doesnt seem to. For instance, stopping to appreciate a high-ying bird will make a dierence „ maybe a mystical dierence, but it still counts. TODAYS BIRTHDAY (March 24). Birthday wishes hold real magic, so dont take the ritual of blowing out the candles lightly. Youll enjoy giving loved ones as much time as possible, which will involve some travel. April and October bring pursuits that make your heart sing. A high level of focus and mastery will be required. Invest to acquire the skills. Libra and Sagittarius adore you. Your lucky numbers are: 5, 14, 44, 1, and 29. 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 47

WEEKEND EDITION € MARCH 24, 2018 SUN NEWSPAPERS 31B 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 48

32B SUN NEWSPAPERS MARCH 24, 2018 € WEEKEND EDITION CASEY KEY 3250 Casey Key Road Deborah Beacham 941-376-2688 A4207350 $3,499,000 VENICE 338 W Bay Drive Sherrey Welch 941-223-6318 N5915216 $2,600,000 NOKOMIS/NORTH VENICE 412 Sunrise Drive Martha Pike 941-716-4392 N5916248 $2,850,000 LOCALLY KNOWN. GLOBALLY CONNECTED. PUNTA GORDA3419 Sandpiper Drive Karen Brown 941-380-2820 C7232529 $479,900 NOKOMIS/NORTH VENICE1251 Cielo Court Kevin Stanley 941-716-0564 N5916961 $479,900 VENICE BEACH1255 Tarpon Center Drive 609 Katie Malloy 941-468-2483 N5913385 $469,000 ENGLEWOOD8541 Amberjack Circle 402 Dee Dee Zor 614-330-2210 D5923680 $449,000 VENICE702 Back Nine Drive Robert Goldman 941-400-2756 N5917017 $432,500 VENICE20690 Vita Court Tracy Pierce 941-275-1570 N5916765 $325,000 NORTH PORT1926 Coconut Palm Circle Todd Fisk 941-735-3342 C7243448 $299,900 PUNTA GORDA17062 Thyme Court Sandra Limberger 239-898-5238 C7250292 $279,900 VENICE521 Fallbrook Drive Dianne Corcoran 941-266-1426 N5916997 $279,000 VENICE1577 Monarch Drive 1577 Susan Brooker 941-223-6055 N5916791 $272,500 PORT CHARLOTTE12439 Prather Avenue Bob Lorence 239-682-2106 N5915475 $1,000,000 PLACIDA11000 Placida Road 2702 Krista S. Potthast-Haynes P.A. & Johns W. Knight, Jr.941-759-3796 D5922690 $850,000 PLACIDA10110 Creekside Drive Debi Benson 941-815-5969 D5918499 $695,000 OSPREY132 Bishops Court Road Rosalie Phillips 941-544-4430 A4199030 $549,000 PUNTA GORDA3329 Sunset Key Circle 607 Cynthia Ouellette 239-851-2216 C7246153 $499,000 NORTH PORT1926 Silver Palm Road James Callahan 941-676-0901 D5923710 $379,900 NOKOMIS/NORTH VENICE925 Dartmoor Circle Christine Del Monte / Daria Spina 941-266-6733 A4207115 $379,000 PUNTA GORDA3329 Sunset Key Circle 503 Ken & Sue Parr 941-916-1252 C7212465 $365,000 PUNTA GORDA3329 Sunset Key Circle 506 Jennifer Calenda 941-916-0798 C7248647 $350,000 ENGLEWOOD1112 S McCall Road 312 Shawna Wagar 727-420-4987 D5922075 $345,000 PUNTA GORDA101 Gold Tree Linda Mazner 239-633-1970 C7246489 $199,900 ENGLEWOOD9379 Poplar Avenue Randy & Joni McLendon 941-504-5675 D5923705 $194,900 NORTH PORT1329 Jonah Drive Debra Gurin 941-875-3242 C7249690 $186,200 PORT CHARLOTTE18051 Petoskey Circle Misty Raines Pa 941-724-1989 D5923368 $143,000 ENGLEWOOD6800 Placida Road 222 Dee Dee Zor 614-330-2210 D5917151 $128,000 OSPREY1365 Thornapple Drive Robert Moffatt & Peggy Wellman 941-374-0811 A4212868 $425,000 ROTONDA WEST55 Long Meadow Court Elizabeth Burr 941-855-1142 D5923324 $415,000 ENGLEWOOD2810 N Beach Road 103 Ellen Baker & Michael Hollenbeck 941-268-4999 D5923514 $399,999 VENICE10389 Crooked Creek Drive Joanne Hammar 941-204-1094 N5916643 $389,000 VENICE108 Cala Court Priscilla Adams 941-350-5871 A4212603 $380,000 VENICE1669 Monarch Drive 103 Amy Wilson-Moghina 941-275-9353 A4213252 $249,900 VENICE233 Vista Del Lago Way Jackie Kennedy 941-266-4074 N5915152 $244,500 VENICE601 Briarwood Road Alain Gardner 941-400-3038 A4213380 $239,000 PORT CHARLOTTE19422 Abhenry Circle Sheila Meeks 941-661-2257 C7247375 $234,800 PUNTA GORDA3001 Matecumbe Key Road 2 Jennifer Calenda 941-916-0798 C7245256 $200,000 NOKOMIS/NORTH VENICE 503 Casey Key Road Sarah Macrae 941-587-1195 A4166649 $4,195,000 PALM ISLAND 170 Kettle Harbor Drive Kevin Mackin 941-769-0198 D5900606 $1,050,000 ENGLEWOOD 1472 Lemon Bay Drive Dianne Corcoran 941-266-1426 N5916781 $1,495,000 VENICE 730 N River Road Marcia Cullinan 941-662-5878 D5916235 $1,570,000 BOCA GRANDE 16740 Grande Quay Drive Carol Stewart 941-276-1162 D5920860 $1,690,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESENGLEWOOD 10723 Trophy Drive. $289,000. Sherrey Welch. 941-223-6318. N5916187 10889 Lerwick Circle. $254,900. Robert Brooker. 941-445-0861. N5916198 NOKOMIS/NORTH VENICE 516 Tamiami Trail S 402. $549,000. Peggy Wellman & Felix Power. 941-3740811/941.586.8958. A4156797 183 Inlets Boulevard 183. $375,000. Marilyn Tibball. 941350-1832. N5915378 PORT CHARLOTTE 388 Blarney Street. $276,900. Tanya Harrington. 941-249-1019. C7249870 PUNTA GORDA 1311 Penguin Court. $549,900. Ron Paul. 941-483-0866. N5915205 ROTONDA WEST 577 Boundary Boulevard. $309,900. Marcia Cullinan. 941662-5878. D5922153 SARASOTA 4127 63rd Terrace E. $304,900. Robin Sullivan. 941-467-4210. N5916076 VENICE 20123 Passagio Drive. $699,900. Martha Pike. 941-716-4392. N5917005 404 Trenwick Lane. $539,000. Helene Johnston, P.a.. 941-2325484. A4213240 329 Venice Golf Club Drive. $498,500. Susan Brooker. 941223-6055. N5915275 620 Khyber Lane. $488,500. Susan Brooker. 941-223-6055. N5916977 669 Egret Walk Lane. $469,000. Alain Gardner. 941-400-3038. N5915148 4335 Corso Venetia Boulevard. $459,000. Tammy Kitt. 941-2847274. N5916197 488 Pine Lily Way. $449,000. Scott Johnston. 941-232-5482. N5915128 734 Fringed Orchid Trail. $439,000. Kevin Stanley. 941-7160564. N5916698 900 Bramley Court 1. $419,900. Ford Utton. 941-441-7765. N5916523 484 Arborview Lane. $409,900. Tracy Pierce. 941-493-1570. N5915783 625 Balsam Apple Drive. $369,000. Robin Vaccai. 941-7169867. N5916736 5081 Winter Rose Way. $315,000. Dan & Audrey Peabody. 941-780-6695. N5916120 659 Crossfield Circle 5. $279,000. Patty Stewart. 941-544-7403. N5916717 895 Chalmers Drive 1. $274,000. Troy Haynes. 941-306-7541. N5913330 803 Harrington Lake Drive N 75. $250,000. Susan Brooker. 941223-6055. N5917018 200 San Lino Circle 213. $249,000. Robert Harsch. 941-223-3690. N5914554 332 Pembroke Drive 206. $249,000. Kristen Wheat. 941204-8028. N5916646 914 Wexford Boulevard 914. $179,000. Bambi Utton. 941-2284881. N5914368 VENICE BEACH 501 Barcelona Avenue C. $435,900. Derryle Berger. 941223-3250. N5913183adno=54531974

PAGE 49

The News Wire Saturday, March 24, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Maryland school shooting victim has diedA teenage girl who was shot when a classmate opened fire inside their Maryland high school has died, authorities said Friday. See page 10. WASHINGTON „ President Donald Trump grudgingly signed a $1.3 trillion federal spending measure Friday and averted a midnight government shutdown „ but only after undercutting his own negotiators and setting off a mini-panic with a last-minute veto threat. The episode further eroded the already damaged credibility of both the president and a White House staff that had assured the nation he was onboard. Trump said he was very disappointedŽ in the package, in part because it did not fully pay for his planned border wall with Mexico and did not extend protection from deportation to some 700,000 DreamerŽ immigrants due to lose coverage under a program the president himself has moved to eliminate. But Trump praised the bills provisions to increase military spending and said he had no choice but to fund our military. My highest duty is to keep America safe,Ž he said. The bill signing came a few hours after Trump created his latest round of last-minute drama by tweeting that he was consideringŽ a veto. With Congress already on recess, and a government shutdown looming, he said that young immigrants now protected in the U.S. under Barack Obamas Delayed Action for Childhood Arrivals program have been totally abandoned by the Democrats (not even mentioned in Bill) and the BORDER WALL, which is desperately needed for our National Defense, is not fully funded.Ž Trumps veto threat put him at odds with top members of his administration and Republican House Speaker Paul Ryan, who had said publicly that Trump supported the bill. Advisers inside and outside the White House said they never expected Trump to go through with his threat and believed he was likely just blowing off steam. Finally, in made-for-TV scheduling, Trump took to Twitter again to announce hed be holding a news conference to talk about the bill. The drama was short-lived: An aide told reporters the signing was on. And it was a monologue by Trump, not a news conference. He answered two questions called out to him as he left the room. Asked why hed made the threat, Trump said hed looked very seriously at the veto,Ž but because of the incredible gains that weve been able to make for the military that overrode any of our thinking.Ž He warned Congress, I will never sign another bill like this again.Ž The giant spending bill, though, expires Sept. 30, and another funding measure will be needed. To boost the partyin-powers ability to muscle its agenda through Congress, he called for an overhaul of Senate rules to allow for simple-majority votes on all bills and appealed to Congress for line-item veto power to kill speci“c spending items he disagrees with. The Supreme Court ruled in 1998 that a congressionally passed line-item veto was unconstitutional. The will-he, wont-he episode came hours after the Senates early morning passage of the huge spending package aimed at keeping the government open past Friday midnight. Trump backed the bill only reluctantly, and Republican lawmakers and aides acknowledged the deal involved tradeoffs for Democratic votes that were needed despite the GOP majority lock on Congress. The president had been especially frustrated in recent days by media coverage of the bill and by conservative Republican lawmakers, some of whom had been calling to harangue him and making their cases loudly on cable news shows he is known to watch. Rep. Mark Meadows, R-N.C., chairman of the House Freedom Caucus and a friend of the president, said in a tweet that the group would fully supportŽ a veto, adding that Congress President Trump signs $1.3 trillion budget after threatening vetoBy JILL COLVIN, CATHERINE LUCEY, LISA MASCARO and ALAN FRAMASSOCIATED PRESS BUDGET | 3 AP PHOTOIn this image provided by Newsare/Tarbouriech, Roseline police gather outside a supermarket in Trebes, southern France, on Friday. An armed man took hostages in a supermarket in southern France on Friday, killing two and injuring about a dozen others, police said. He had earlier opened re on ocers nearby. Terror in FranceTREBES, France „ A gun-wielding extremist went on a rampage Friday in a quiet corner of southern France, killing three people as he hijacked a car, opened “re on police and took hostages in a supermarket, where panicked shoppers hid in a meat locker or ran through the aisles. After an hours-long standoff, the 25-year-old attacker was slain as elite police forces stormed the market. They were aided by a heroic police of“cer who had offered himself up in a hostage swap and suffered life-threatening wounds as a result „ one of 16 people injured in the days violence. The Islamic State group claimed responsibility for the attack near Carcassonne, a medieval city beloved by tourists, and the town of Trebes. It was the deadliest attack in France since Emmanuel Macron became president last May. The of“cer who volunteered to take the place a female hostage was identi“ed as Col. Arnaud Beltrame. He managed to surreptitiously leave his cellphone on so that police outside could hear what was going on inside the supermarket. Of“cials said once they heard shots inside the market they decided to storm it. A police of“cial who was not authorized to be publicly identi“ed con“rmed the of“cers identity to The Associated Press. He saved lives,Ž Macron said. Macron said investigators will focus on establishing how the gunman, identi“ed by prosecutors as Moroccanborn Redouane Lakdim, got his weapon, and how he became radicalized. On Friday night, authorities searched a vehicle and a building in central Carcassonne. Lakdim was known to police for petty crime and drug-dealing. But he was also under surveillance and since 2014 was on the so-called Fiche SŽ list, a government register of individuals suspected of being radicalized but who have yet to perform acts of terrorism. Despite this, Paris prosecutor Francois Molins there was no warning signŽ that Lakdim would carry out an extremist attack. A woman close to Lakdim was taken into custody over Extremist slain, 3 dead after rampage in southern FranceBy THOMAS ADAMSON, SAMUEL PETREQUIN and RENATA BRITOASSOCIATED PRESSWASHINGTON „ President Donald Trump is tired of being told no.Ž Six weeks of staff churn and pronouncement shocks re”ect a president who has grown increasingly con“dent on the job and more trusting of his instincts. After 14 months in the Oval Of“ce, Trump is more comfortable bucking the advice of White House staffers and congressional Republicans, and that is increasingly putting even his allies on edge. Trump may have an even more dramatic shake-up in mind for his administration. The president has ”oated to outside advisers a plan to do away with the traditional West Wing power structure, including the formal chief of staff role, to create the more free-wheeling atmosphere he relished while running his business and later his presidential campaign at Trump Tower. The sense of apprehension is palpable in the West Wing, where tempers are running short and uneasy aides discuss their future employment prospects behind closed doors, according to six White House of“cials and several outside advisers. They all spoke on the condition of anonymity to describe the internal dynamics. Recent blows to staff con“dence have been almost exclusively instigated by the president himself. He congratulated Russian President Vladimir Putin on his re-election and didnt chide him about the tainted vote or the poisoning of a spy on British soil. He pushed forward with steel and aluminum tariffs, prompting his chief economic adviser to quit. And he agreed to meet with North Korean dictator Kim Jong Un to the surprise of many national security of“cials. Thursdays announcement of national security adviser H.R. McMasters impending exit continued the trend.White House staffers on edge as Trump eyes another shake-upBy JONATHAN LEMIRE and ZEKE MILLERASSOCIATED PRESS FRANCE | 3TRUMP | 3 AP PHOTOPresident Donald Trump with Defense Secretary Jim Mattis, left, and Vice President Mike Pence, speaks in the Diplomatic Room of the White House in Washington, on Friday about the $1.3 trillion spending bill. 1800 3rd St SW Winter Haven, FL 33880SALES:863-875-5662 www.kelleybuickgmc.com KELLEYWINTER HAVEN adno=3516312

PAGE 50

Page 2 www.yoursun.com The Sun / Saturday, March 24, 2018 TODAY / TONIGHTMostly sunny and pleasant Partly cloudyHIGH 81 LOW 580% chance of rain 0% chance of rainMostly sunny and nice82 / 590% chance of rain SUNDAY GULF WATER TEMPERATUREMostly sunny and warm87 / 645% chance of rain MONDAYBeautiful with times of sun and clouds83 / 585% chance of rain TUESDAYSunny, breezy and pleasant86 / 6710% chance of rain THURSDAYPleasant with plenty of sunshine85 / 625% chance of rain WEDNESDAY 1 4 7 7 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 730-50 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 VENICE506681858377Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.53Ž Normal month to date 2.48Ž Year to date 3.17Ž Normal year to date 6.71Ž Record 1.71Ž (1984) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.48Ž Normal month to date 2.82Ž Year to date 2.12Ž Normal year to date 7.50Ž Record 1.71Ž (1962) High/Low 75/41 Normal High/Low 81/58 Record High 89 (2017) Record Low 41 (2018) High/Low 69/44 High/Low 73/50 Normal High/Low 78/59 Record High 86 (2017) Record Low 43 (1996)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.59 2.03 5.80/1994 May 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 3.17 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 72 63 s 77 62 pc Bradenton 76 61 s 78 62 pc Clearwater 75 62 s 77 63 pc Coral Springs 78 62 s 84 64 s Daytona Beach 76 55 s 81 61 pc Fort Lauderdale 77 67 s 81 66 s Fort Myers 82 61 s 83 62 s Gainesville 79 54 s 80 57 pc Jacksonville 78 57 pc 80 54 pc Key Largo 76 68 s 79 68 s Key West 78 71 s 81 72 s Lakeland 80 55 s 83 59 pc Melbourne 77 59 s 86 60 pc Miami 78 66 s 82 65 s Naples 80 62 s 81 62 s Ocala 79 51 s 80 58 pc Okeechobee 78 55 s 83 59 pc Orlando 80 57 s 85 62 pc Panama City 73 65 s 77 60 pc Pensacola 77 66 s 79 63 pc Pompano Beach 77 66 s 82 66 s St. Augustine 75 57 s 79 59 pc St. Petersburg 77 63 s 80 62 pc Sarasota 77 60 s 78 60 pc Tallahassee 77 60 pc 83 57 pc Tampa 78 62 s 79 62 pc Vero Beach 77 57 s 85 58 pc West Palm Beach 77 61 s 83 63 s 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 8:25p 4:15a ----Sun. 9:52p 5:42a ----Today 7:02p 2:31a ----Sun. 8:29p 3:58a ----Today 5:36p 1:31a ----Sun. 7:39p 2:46a ----Today 8:57p 4:44a ----Sun. 10:24p 6:11a ----Today 5:17p 1:10a ----Sun. 6:44p 2:37a ----ESE 7-14 1-3 Light SSE 8-16 1-2 LightFt. Myers 82/61 sun none Punta Gorda 82/56 sun none Sarasota 77/60 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Mar 24 Full Mar 31 Last Apr 8 New Apr 15 Today 12:58 p.m. 1:56 a.m. Sunday 1:57 p.m. 2:56 a.m. Today 7:28 a.m. 7:42 p.m. Sunday 7:27 a.m. 7:42 p.m. Today 12:11a 6:28a 12:42p 6:57p Sun. 1:11a 7:26a 1:40p 7:55p Mon. 2:06a 8:21a 2:36p 8:50p Monterrey 95/63 Chihuahua 89/57 Los Angeles 63/48 Washington 50/32 New York 46/32 Miami 78/66 Atlanta 71/58 Detroit 42/23 Houston 84/68 Kansas City 51/32 Chicago 37/27 Minneapolis 42/27 El Paso 83/61 Denver 68/35 Billings 50/29 San Francisco 57/45 Seattle 50/34 Toronto 35/18 Montreal 33/23 Winnipeg 37/28 Ottawa 29/20 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: 03/24/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 72 42 pc 69 40 s Anchorage 34 20 pc 35 26 c Atlanta 71 58 sh 61 39 sh Baltimore 47 27 s 46 28 pc Billings 50 29 c 43 29 c Birmingham 76 61 pc 74 49 c Boise 49 33 c 49 30 c Boston 43 31 pc 36 29 sf Buffalo 33 22 pc 38 26 pc Burlington, VT 34 24 pc 41 19 pc Charleston, WV 36 31 sn 49 30 pc Charlotte 47 36 sh 48 34 sh Chicago 37 27 c 43 31 s Cincinnati 34 28 sn 44 32 pc Cleveland 38 24 pc 40 30 s Columbia, SC 65 49 c 56 39 c Columbus, OH 39 24 c 46 30 s Concord, NH 42 28 c 39 22 c Dallas 88 65 pc 88 67 c Denver 68 35 s 68 35 pc Des Moines 37 28 r 42 31 c Detroit 42 23 s 41 30 s Duluth 32 20 c 41 28 pc Fairbanks 21 2 s 26 6 s Fargo 37 28 sn 37 29 c Hartford 45 30 c 42 28 c Helena 48 23 sn 44 25 pc Honolulu 79 69 t 80 69 pc Houston 84 68 pc 86 67 c Indianapolis 33 24 sn 42 30 pc Jackson, MS 82 62 pc 79 62 pc Kansas City 51 32 c 52 43 c Knoxville 55 45 r 57 43 sh Las Vegas 69 49 s 63 47 pc Los Angeles 63 48 pc 63 47 pc Louisville 44 34 r 50 38 pc Memphis 72 46 c 62 53 c Milwaukee 39 27 c 40 33 s Minneapolis 42 27 sn 46 31 pc Montgomery 81 62 pc 79 51 sh Nashville 67 44 t 59 47 c New Orleans 82 63 pc 83 63 pc New York City 46 32 pc 43 30 sf Norfolk, VA 44 36 r 46 39 c Oklahoma City 76 45 pc 69 59 t Omaha 42 31 c 49 37 c Philadelphia 46 30 pc 44 29 pc Phoenix 80 54 pc 75 49 s Pittsburgh 41 18 pc 39 24 s Portland, ME 41 29 c 37 24 c Portland, OR 50 35 c 51 38 sh Providence 46 32 pc 40 30 sf Raleigh 46 33 r 48 31 r Salt Lake City 54 36 c 45 33 sh St. Louis 47 34 r 50 37 pc San Antonio 84 65 pc 87 66 c San Diego 64 55 pc 63 53 pc San Francisco 57 45 sh 57 46 pc Seattle 50 34 c 51 40 c Washington, DC 50 32 pc 47 34 pc Amsterdam 52 38 c 50 35 c Baghdad 95 68 pc 78 62 pc Beijing 75 43 s 79 47 s Berlin 46 31 c 50 35 pc Buenos Aires 79 47 c 68 44 s Cairo 74 56 pc 77 59 s Calgary 34 16 c 39 18 pc Cancun 82 70 s 84 73 s Dublin 51 34 pc 50 34 pc Edmonton 32 11 s 37 16 pc Halifax 37 27 c 34 24 c Kiev 37 21 s 37 26 pc London 51 40 r 54 37 pc Madrid 53 40 sh 56 36 pc Mexico City 81 52 pc 83 54 pc Montreal 33 23 c 38 22 pc Ottawa 29 20 pc 39 21 c Paris 55 40 c 56 39 c Regina 33 24 c 33 16 pc Rio de Janeiro 90 73 s 89 76 s Rome 55 40 pc 60 40 pc St. Johns 34 25 c 30 19 sf San Juan 83 73 pc 82 74 sh Sydney 81 69 c 90 68 pc Tokyo 58 48 pc 64 52 s Toronto 35 18 s 38 27 s Vancouver 47 34 pc 47 38 c Winnipeg 37 28 c 38 25 snHigh ........................ 88 at Pampa, TXLow ......................... -3 at Baraga, MI(For the 48 contiguous states yesterday)57Kansas City, Mo., received 25 inches of snow in 24 hours on March 24, 1912. Q: What is the last snow of the season called?A: The onion snow 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 81/58 80/54 82/56 82/57 80/56 80/56 80/54 79/54 80/54 78/62 76/61 78/64 77/60 82/61 81/56 82/56 82/57 82/56 82/57 80/56 80/57 81/54 80/55 77/63 79/57 74/63 77/60 77/60 82/55 78/58 76/60 79/55 77/60 75/62 77/64 81/59 81/60 80/58 LOS ANGELES „ The Weather Channel is under new ownership. Entertainment Studios Inc., an independent movie and TV producer and distributor, said Thursday its acquired the channels parent company, Weather Group. Byron Allen, founder and owner of Entertainment Studios, bought the Weather Group from the Blackstone Group, Bain Capital and Comcast-NBCUniversal, Entertainment Studios said. The Weather Channel is a phenomenal asset,Ž Allen said in an interview. It is the No. 1 weather news network in America. Its a network thats very important, that provides us information to protect our families and our lives.Ž The purchase price for the channel and Local Now, a news streaming service, reportedly was $300 million. Entertainment Studios declined to confirm the figure. Bain, Blackstone and ComcastNBCUniversal bought the Weather Channel Cos. from Landmark Communications in 2008 for a reported $3.5 billion. The new owners sold digital assets including the Weather.com website for a reported $2 billion-plus to IBM in 2015. Allen called the Weather Channel an American treasureŽ that he intends to expand. Were just honored to be able to own and take it to the next level,Ž he said. Theyre already doing great, were just going to invest more to position it for greater successŽ domestically and internationally. Meteorologist Jim Cantore is among the familiar faces at the basic cable channel thats available in more than 80 million North American homes. In a statement, Weather Channel CEO Dave Shull said Allens ownership will benefit its viewers, distributors and advertisers. Entertainment Studios owns seven TV channels, including Comedy. tv and Justice Central. tv, which are distributed online and by pay-TV providers. It also owns TheGrio. com, a website devoted to African-American stories and issues. Allen said the purchase of the Weather Group was completed Thursday morning through his company Allen Media LLC.Weather Channel sold to independent studio, distributor owned by Byron AllenBy LYNN ELBERAP TELEVISION WRITER AP FILE PHOTOIn this May 8, 2009, photo, Byron Allen arrives for an event in Los Angeles. Allens Entertainment Studios, Inc., one of the largest independent producers and distributors of lm and television on Thursday, announced its acquisition of the Weather Group, parent company of The Weather Channel television network and LOCAL NOW streaming service. adno=50531125

PAGE 51

The Sun /Saturday, March 24, 2018 www.yoursun.com Page 3 WORLD/FROM PAGE ONE ALMANACToday is Saturday, March 24 the 83rd day of 2018. There are 282 days left in the year. Today in historyOn March 24, 1958 Elvis Presley was inducted into the U.S. Army at the draft board in Memphis, Tennessee, before boarding a bus for Fort Chaffee, Arkansas. (Presley underwent basic training at Fort Hood, Texas, before being shipped off to Germany.) On this dateIn 1765 Britain enacted the Quartering Act, requiring American colonists to provide temporary housing to British soldiers. In 1832 a mob in Hiram, Ohio, attacked, tarred and feathered Mormon leaders Joseph Smith Jr. and Sidney Rigdon. In 1913 New Yorks Palace Theatre, the legendary home of vaudeville, opened on Broadway. In 1944 in occupied Rome, the Nazis executed more than 300 civilians in reprisal for an attack by Italian partisans the day before that killed 32 German soldiers. In 1965 Ranger 9, a lunar probe launched three days earlier by NASA, crashed into the moon (as planned) after sending back more than 5,800 video images. In 1988 former national security aides Oliver L. North and John M. Poindexter and businessmen Richard V. Secord and Albert Hakim pleaded not guilty to charges stemming from the Iran-Contra affair. (North and Poindexter were convicted, but had their verdicts thrown out; Secord and Hakim received probation after each pleaded guilty to a single count under a plea bargain.) In 1989 the supertanker Exxon Valdez ran aground on a reef in Alaskas Prince William Sound and began leaking an estimated 11 million gallons of crude oil. Todays birthdays Poet Lawrence Ferlinghetti is 99. Actor William Smith is 85. Fashion and costume designer Bob Mackie is 79. Rock musician Dougie Thomson (Supertramp) is 67. Fashion designer Tommy Hilfiger is 67. Comedian Louie Anderson is 65. Actor Robert Carradine is 64. Former Microsoft CEO Steve Ballmer is 62. Actress Kelly LeBrock is 58. TV personality Star Jones is 56. Rock singermusician Sharon Corr (The Corrs) is 48. Actress Lara Flynn Boyle is 48. Actor Jim Parsons is 45. NFL quarterback Peyton Manning is 42. Actress Amanda Brugel (TV: The Handmaids TaleŽ) is 41. Bible verse He that loveth not knoweth not God; for God is love.Ž „ John 4:8. This is one of the most quoted verses in the Bible. Do we appreciate it? Do we accept it and do we spread it? Lets let more of his love shine through us. FORT PIERCE, Fla. (AP) „ A Florida man has been reunited with a cat he lost 14 years ago. TCPalm.com reports Perry Martin of Fort Pierce said he had assumed his orange tabby named Thomas Jr., or T2 for short, had died in traffic. Martin moved in with a friend after Hurricane Jeanne clobbered the state in 2004. A few days later, T2 escaped the home and never returned. Martin had T2 implanted with a microchip in 2002. He never had news of his missing pet until a Martin County Animal Services officer called him March 9 to tell him T2 was in a shelter in Palm City. Martin said he initially thought the call was too crazy to believe.Ž The pair reunited last week at the Humane Society of the Treasure Coast.ODD NEWS Florida man reunites with pet cat lost 14 years agoBEIJING „ China announced a $3 billion list of U.S. goods for possible retaliation in a tariff dispute with President Donald Trump and girded Friday for a bigger battle over technology policy as “nancial markets sank on fears of global disruption. The Commerce Ministry said higher duties on pork, apples, steel pipe and other goods would offset Chinese losses due to Trumps tariff hike on steel and aluminum imports. It urged Washington to negotiate a settlement but set no deadline. Trump said Friday that he was not concerned that the tariffs would be a drag on the stock market. He added: China is going to end up treating us fairly.Ž In a separate and potentially bigger dispute, the ministry criticized Trumps decision Thursday to approve a possible tariff hike on Chinese imports worth up to $60 billion over Beijings technology policy. It gave no indication of a possible response but a foreign ministry spokeswoman said Beijing was fully prepared to defendŽ its interests. We dont want a trade war, but we are not afraid of it,Ž said the spokeswoman, Hua Chunying. On Wall Street, stocks were mixed Friday, but Asian “nancial markets sank on concern the escalating tensions might disrupt the biggest global trading relationship or lead other nations to raise import barriers. Tokyos benchmark tumbled by an unusually large 5.1 percent while the Shanghai Composite Index closed down 3.4 percent. The dollar dipped to 104.90 yen as investors shifted into the Japanese currency, which is viewed as a safe havenŽ from risk. Chinas response Friday appeared to be aimed at increasing domestic U.S. pressure on Trump by making clear which exporters, including farm areas that voted for him in 2016, might be hurt. Beijing is extending an olive branch and urging the U.S. to resolve trade disputes through dialogue rather than tariffs,Ž said economist Vishnu Varathan of Mizuho Bank in a report. Nevertheless, the “rst volley of shots and retaliatory response has been set off.Ž The list announced Friday was linked to Trumps steel and aluminum tariffs but companies already were looking ahead to a battle over complaints Beijing steals or forces companies to hand over technology. The tensions re”ect the dueling nationalistic ambitions of Trump and his Chinese counterpart, Xi Jinping. U.S. efforts to boost exports of technology-based goods, begun under Trumps predecessor, Barack Obama, con”ict with Chinas plan for stateled development of global competitors in “elds from robotics to electric cars. Foreign business groups complain Chinese regulators are trying to squeeze them out of promising industries. The Commerce Ministry announcement Friday made no mention of jetliners, soybeans or other products that are the biggest U.S. exports to China by value. That leaves Beijing room to take more drastic steps. Chinese of“cials are trying to “gure out how to address U.S. concerns, said Jake Parker, vice president for China operations of the U.S.-China Business Council, which represents American companies that do business with China. Until the Trump administration articulates those concerns and how China can address them, its going to be very, very dif“cult for China to make those changes,Ž said Parker. Washington doesnt believe it needs to give Chinese leaders another list of requests because they already know what the United States wants, said a senior U.S. of“cial, who briefed reporters on condition he not be identi“ed further. He said Trump and Xi agreed last year on a 100-day agenda of trade-liberalization measures but Beijing failed to act on about half of them. Instead, the Trump administration wants Chinese leaders to address more basic structural issues that interfere with market forces, said the of“cial. The of“cial cited Beijings Made in China 2025Ž plan as hugely problematic.Ž It calls for creating Chinese competitors in electric cars, robots, arti“cial intelligence and other “elds. Business groups complain it will hamper or outright block foreign access to those industries. The latest proposed Chinese tariffs would add a 25 percent charge on pork and aluminum scrap, mirroring Trumps 25 percent duty on steel, according to the Commerce Ministry. A second list of goods including wine, apples, ethanol and stainless steel pipe would be charged 15 percent. Chinese purchases of those goods last year totaled $3 billion, the ministry said.China targets $3 billion of US goods in tariff spatBy JOE McDONALDAP BUSINESS WRITER AP FILE PHOTOIn this Jan. 30, 2011, photo, wine imported from the U.S. is displayed at a supermarket in Beijing. China announced a list of U.S. goods including pork, apples and steel pipe on Friday that it said may be hit with higher import duties in response to President Donald Trumps tari hike on steel and aluminum. alleged links with a terrorist enterprise, Molins said. He did not identify her. The four-hour drama began at 10:13 a.m. when Lakdim hijacked a car near Carcassonne, killing one person in the car and wounding the other, the prosecutor said. Lakdim then “red six shots at police of“cers who were on their way back from jogging near Carcassonne, said Yves Lefebvre, secretary general of SGP Police-FO police union. The police were wearing athletic clothes with police insignia. One of“cer was hit in the shoulder, but the injury was not serious, Lefebvre said. Lakdim then went to a Super U supermarket in nearby Trebes, 60 miles (100 kilometers) southeast of Toulouse, shooting and killing two people in the market and taking an unknown number of hostages. Special police units converged on the scene while authorities blocked roads and urged residents to stay away. He shouted Allahu akbar!Ž (God is great) and said he was a soldier of the Islamic StateŽ as he entered the Super U, where about 50 people were inside, Molins said. We heard an explosion „ well, several explosions,Ž shopper Christian Guibbert told reporters. I went to see what was happening and I saw a man lying on the ”oor and another person, very agitated, who had a gun in one hand and a knife in the other.Ž Guibbert said he led his wife and sister-in-law and nearby customers into the meat locker. Then he went back to see where the assailant was and called police to describe the situation. At that moment, he (the gunman) ran after me. Of course I left, I lost him and when I turned around he wasnt there anymore. I took an emergency door and saw the police arrive,Ž Guibbert said. Another witness, an employee of the supermarkets butcher department identi“ed only by his “rst name, Jacky, told Europe 1 radio he heard people shouting and a big boom.Ž It was a gunshot,Ž he said. Then a second gunshot. After that, my colleagues came toward me saying: Come on Jacky, we need to leave! Theres someone whos “ring shots, hes shouting Allahu akbar,Ž and hes shot people and hes shooting at everything.Ž He said they left using an emergency exit behind the butchers stall and they ran across the courtyard. We also helped people get out,Ž he said. During the standoff, Lakdim requested the release of Salah Abdeslam, the sole surviving assailant of the Nov. 13, 2015, attacks in Paris that left 130 people dead. The interior minister suggested, however, that Abdeslams release wasnt a key motive for the attack. The IS-linked Aamaq news agency said the attacker was responding to the groups calls to target countries in the U.S.-led coalition carrying out airstrikes against IS militants in Syria and Iraq since 2014. France has been repeatedly targeted because of its participation.FRANCEFROM PAGE 1 The two men never clicked personally, and Trump was known to complain when he saw extended meetings with the national security adviser on his schedule. Trump also, as he did with “red Secretary of State Rex Tillerson, grew frustrated when McMaster would try to curb some of his instincts on international relations, according to White House of“cials and outside advisers. Now he has turned to former U.N. Ambassador John Bolton, whom Trump described to one outside con“dant as a killerŽ on television and likely to forcefully advocate for the presidents beliefs, despite sometimes divergent views on American intervention overseas, according to a person familiar with the presidents views but not authorized to discuss them publicly. Trump has admired Bolton for years, tweeting in 2014 his praise of an article in which Bolton argued for more domestic oil drilling. He has expressed appreciation for Boltons appearances defending Trump even though he has voiced some unhappiness about the look of Boltons bushy mustache, according to the person familiar the presidents thinking. Trump is not entirely unmoored from his aides. After threatening on Friday to veto a $1.3 trillion spending agreement his staffers had already promised he would sign, Trump came back around after a concerted lobbying effort by his legislative team and Cabinet secretaries. But not before venting his frustration at the process and the bill „ drafted in part by his own team „ in a hastily called press availabilityŽ in the Diplomatic Reception Room of the White House. Trump has long chafed at how chief of staff John Kelly has curbed access to him in the Oval Of“ce and has mused about doing away with the gatekeepers, according to two people familiar with the presidents thinking but not authorized to publicly discuss private conversations. Trump, who frequently muses about staff shakeups without following through, appears to have tabled the idea for now. But it received a ringing endorsement from his former chief strategist Steve Bannon during a panel discussion in New York on Thursday. Bannon suggested a system of “ve or six direct reportsŽ to the Oval Of“ce would “t the presidents preferred management style.TRUMPFROM PAGE 1 should pass a short-term budget resolution while Trump and congressional leaders negotiate a better deal for the forgotten men and women of America.Ž Sen. Bob Corker, R-Tenn., also egged Trump on to a veto. Please do, Mr. President,Ž he tweeted. I am just down the street and will bring you a pen. The spending levels without any offsets are grotesque, throwing all of our children under the bus. Totally irresponsible.Ž Trumps decision to ultimately sign the bill came after a call from Speaker Ryan. At around 9:30 a.m. Friday, Ryan encouraged the president to sign the bill, according to a person familiar with the communication, and discussed all the wins it delivered, especially for the military. The person spoke on condition of anonymity to discuss the private conversation. It was the second time Ryan had been forced to intervene this week. On Wednesday, the speaker made a surprise trip to the White House, with Senate Majority Leader Mitch McConnell joining in by phone, to try to keep Trump in accord. A White House of“cial that day denied that Trump was considering vetoing the package, and Ryan emerged from the huddle saying Trump would support the bill. The veto threat pushed to the forefront concerns over Trump and his staffers eroding credibility. The spending bill had been negotiated by Trumps own aides „ with sign-off from the boss on every major decision. The surprise threat also threatened to undermine future efforts by White House staff tasked with negotiating on Trumps behalf. We dont have a stable, reliable partner with whom we can work in the White House,Ž said Rep. Gerry Connolly, D-Va. He added that no deal can be deemed secure until Trump puts his signature on it.Ž It has consequences going forward,Ž he added. Who wants to trust a comprehensive immigration deal and put a lot of time and effort into it, only to see it at the eleventh hour derailed because, I dont know, he turns on Fox News and somebody criticizes it?Ž Trumps decision to ultimately sign the bill averted what would have been the third federal shutdown of the year, an outcome both parties wanted to avoid. The omnibus spending bill, which will fund the government through September, beefs up military and domestic programs, delivering federal funds to every corner of the country. But the plan was rejected by many Republicans who campaigned on spending restraints and balanced budgets.BUDGETFROM PAGE 1 AP PHOTOPresident Donald Trump waves as he boards Air Force One on Friday in Andrews Air Force Base, Md., en route to Palm Beach International Airport, in West Palm Beach, Fla.

PAGE 52

Page 4 www.yoursun.com The Sun / Saturday, March 24, 2018 BUSINESS/STOCKS ABSmCpGrA m 53.98 -2.47 +31.6AMGYackFocN d 20.49 -.84 +7.6 YacktmanI d 22.19 -.90 +7.8AberdeenIntlSmCpA m 31.35 -.65 +21.2AkreFocRetail m 33.06 -1.40 +26.9AlgerSmCpGrB m 6.62 -.24 +24.5AlpinedynDivInstl d 4.01 -.18 +12.3AmanaMutGrInv b 34.65 -2.12 +17.3 MutIncInv b 48.45 -2.86 +8.3American CenturyCptlValInv 8.26 -.48 +2.0 HYMuniInv 9.58 ... +6.4 HeritageInv 22.73 -1.16 +16.3 IntTrmTxFrBdInv 11.16 ... +2.5 UltraInv 44.13 -2.95 +24.0American FundsAMCpA m 32.20 -1.66 +18.8 AmrcnBalA m 26.37 -.79 +8.6 AmrcnHiIncA m 10.19 -.06 +4.6 AmrcnMutA m 38.91 -1.96 +8.1 BdfAmrcA m 12.59 ... +.5 CptWldGrIncA m 50.29 -2.42 +14.9 CptlIncBldrA m 59.52 -1.99 +4.4 EuroPacGrA m 55.76 -2.35 +19.0 FdmtlInvsA m 60.59 -3.29 +14.3 GlbBalA x 32.01 -.97 +8.4 GrfAmrcA m 50.52 -2.74 +20.5 IncAmrcA m 22.35 -.67 +5.9 InvCAmrcA m 39.09 -2.24 +10.6 NewWldA m 66.74 -2.63 +20.0 NwPrspctvA m 43.54 -2.19 +19.6 SmCpWldA m 56.00 -1.91 +18.9 TheNewEcoA m 46.51 -2.68 +27.7 WAMtInvsA m 43.83 -2.20 +11.5BairdAggrgateBdInstl 10.61 ... +1.3 CorPlusBdInstl 10.96 ... +1.7BaronAsstRetail b 70.56 -3.40 +19.2 GrRetail b 68.76 -2.65 +18.7 PtnrsRetail b 51.21 -2.51 +26.4BerkshireFoc d 24.37 -1.99 +46.8BlackRockAlCpEngyRsInvA m 10.47 -.03 +3.4 EqDivInstl 21.68 -1.21 +10.3 GlbAllcIncInstl 19.51 -.50 +8.5 GlbAllcIncInvA m 19.39 -.50 +8.2 HYBdSvc b 7.64 -.05 +5.3 StrIncOpIns 9.91 -.04 +3.9 TactOppsInvA m 14.66 ... +9.9BruceBruce 502.15 -14.33 +3.9CGMFoc 51.56 -3.13 +14.5ClipperClipper 116.47 -6.42 +11.9ColumbiaLgCpValA m 13.75 -.80 +7.4DFAEMktCorEqI 23.12 -.92 +19.1 EmMktsValInstl 31.27 -1.11 +16.8 FvYrGlbFIIns 10.81 +.01 +.8 IntlCorEqIns 14.11 -.46 +16.1 IntlSmCoInstl 20.89 -.57 +18.5 IntlSmCpValIns 22.18 -.55 +15.0 IntlValInstl 19.73 -.68 +15.0 USCorEq1Instl 22.22 -1.30 +13.5 USCorEqIIInstl 20.92 -1.22 +12.3 USLgCpValInstl 37.38 -2.21 +11.0 USSmCpInstl 34.85 -1.83 +9.7 USSmCpValInstl 36.51 -1.92 +7.5 USTrgtedValIns 23.93 -1.27 +7.8Delaware InvStrategicIncA m 8.13 -.04 +3.0DeutscheCorEqA m 26.56 -1.60 +13.8 CorEqS 26.83 -1.64 +14.1 GNMAS 13.39 -.03 +.3Dodge & CoxBal 104.16 -4.26 +6.6 Inc 13.59 -.01 +2.0 IntlStk 44.62 -2.25 +9.7 Stk 196.46 -12.98 +10.2DoubleLineTtlRetBdI 10.49 +.02 +1.9 TtlRetBdN b 10.48 +.02 +1.8DreyfusMidCpIdxInvs 36.07 -1.92 +9.6 MnBd 11.53 ... +2.7 NYTxExBd 14.55 -.01 +2.3 OppcSmCpInv 35.84 -1.81 +15.3 ShrtTrmIncD 10.19 ... +.4Eaton VanceDivBldrA m 13.92 -.84 +10.4EdgewoodGrInstl 31.09 -1.97 +27.2FMICommonStk 25.99 -1.06 +9.3 LgCp 20.77 -1.18 +9.8FPACptl 33.40 -1.16 -1.9 Crescent d 33.96 -1.43 +5.0FederatedHiIncBdA f 7.38 -.04 +3.6 IntlSmMidCoA m 39.66 -1.25 +23.9 KaufmannA m 6.09 -.20 +28.9Fidelity500IdxIns 90.87 -5.73 +12.5 500IdxInsPrm 90.87 -5.73 +12.5 500IndexPrm 90.87 -5.73 +12.5 AsstMgr50% 18.01 -.43 +8.4 BCGrowth 89.83 -5.60 +27.0 Balanced 23.47 -.91 +10.4 Canada 50.53 -.77 +5.1 Cap&Inc 10.12 -.17 +7.2 Contrafund 123.03 -8.44 +23.9 ContrafundK 122.98 -8.43 +24.1 DivGro 31.44 -1.70 +10.6 DiversIntl 38.58 -1.62 +13.5 EmMkts 21.64 -.92 +24.5 EmMkts 32.49 -1.35 +29.1 EmergingAsia 44.35 -2.12 +26.5 ExMktIdxPr 61.30 -3.00 +13.9 Fidelity 45.04 -2.91 +17.7 FocusedStock 23.47 -1.47 +28.2 FourinOneIdx 43.32 -1.94 +11.0 Frdm2020 16.33 -.45 +9.4 Frdm2025 14.18 -.44 +10.1 Frdm2030 17.75 -.67 +11.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.81 percent Friday. Yields affect interest rates on mortgages and other 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 1.72 1.71 +0.01 .76 6-month T-bill 1.91 1.93 -0.02 .89 52-wk T-bill 2.02 2.03 -0.01 .96 2-year T-note 2.26 2.30 -0.04 1.27 5-year T-note 2.60 2.62 -0.02 1.96 7-year T-note 2.74 2.75 -0.01 2.23 10-year T-note 2.81 2.83 -0.02 2.42 30-year T-bond 3.06 3.06 ... 3.03 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.86 1.90 -0.04 1.65 Barclays USAggregate 3.18 3.23 -0.05 2.62 Barclays US Corp 3.83 3.86 -0.03 3.33 Barclays US High Yield 6.26 6.22 +0.04 6.13 Moodys AAA Corp Idx 3.86 3.88 -0.02 3.96 10-Yr. TIPS .69 .68 +0.01 .50Commodities Energy futures closed mostly higher Friday. U.S. crude, wholesale gasoline and heating oil rose, while natural gas fell. Gold and silver also rose. Copper finished lower.Crude Oil (bbl) 65.88 64.30 +2.46 +9.0 Ethanol (gal) 1.45 1.48 -2.03 +9.2 Heating Oil (gal) 2.02 1.99 +1.31 -2.8 Natural Gas (mm btu) 2.59 2.62 -0.99 -12.3 Unleaded Gas (gal) 2.03 2.01 +1.19 +13.0 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1349.30 1326.60 +1.71 +3.3 Silver (oz) 16.53 16.33 +1.24 -3.1 Platinum (oz) 948.40 949.10 -0.07 +1.5 Copper (lb) 2.98 3.01 -0.91 -9.0 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.16 1.18 -1.78 -5.7 Coffee (lb) 1.19 1.21 -1.49 -5.4 Corn (bu) 3.77 3.76 +0.33 +7.6 Cotton (lb) 0.82 0.82 -0.39 +4.1 Lumber (1,000 bd ft) 487.60 484.80 +0.58 +8.8 Orange Juice (lb) 1.35 1.36 -0.55 -0.6 Soybeans (bu) 10.28 10.30 -0.15 +8.0 Wheat (bu) 4.60 4.56 +0.99 +7.8 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.4146 +.0035 +.25% 1.2515 Canadian Dollar 1.2863 -.0055 -.43% 1.3340 USD per Euro 1.2367 +.0060 +.49% 1.0786 Japanese Yen 104.82 -.79 -.75% 111.07 Mexican Peso 18.5374 +.0069 +.04% 18.9335 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.4847 -.0069 -.20% 3.6498 Norwegian Krone 7.7525 +.0012 +.02% 8.4925 South African Rand 11.7447 -.0603 -.51% 12.4482 Swedish Krona 8.2481 -.0095 -.12% 8.8328 Swiss Franc .9467 -.0038 -.40% .9931 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2962 -.0009 -.07% 1.3101 Chinese Yuan 6.3185 -.0188 -.30% 6.8873 Hong Kong Dollar 7.8459 -.0019 -.02% 7.7672 Indian Rupee 65.020 -.127 -.20% 65.432 Singapore Dollar 1.3139 -.0021 -.16% 1.3996 South Korean Won 1081.61 +2.92 +.27% 1120.76 Taiwan Dollar 29.18 +.03 +.10% 30.48 ASIA/PACIFICForeign Exchange The dollar fell Friday versus the yen, euro and British pound. The U.S. currency also lost ground to the Swiss franc and Canadian dollar, but gained against the Mexican peso.LAST6 MO AGO 1 YR AGO GNMA 11.14 +.01 ... GroCo 17.53 -1.08 +33.1 GroCo 187.67 -11.59 +32.0 GroCoK 187.67 -11.59 +32.2 Independence 37.39 -2.18 +20.2 IntlGr 15.86 -.68 +16.9 IntlIdxPremium 41.77 -1.54 +13.1 IntlRlEstt 11.47 -.18 +18.0 IntlVal 10.31 -.42 +10.5 InvmGradeBd 10.98 ... +1.5 InvmGradeBd 7.73 ... +1.1 JapanSmlrCo 18.66 -.62 +23.9 LatinAmerica 26.79 -.54 +27.1 LowPrStk 53.08 -2.10 +13.8 LvrgdCoStk 32.96 -2.09 +13.3 Magellan 104.21 -6.04 +20.1 MegaCapStock 16.52 -1.00 +8.3 MidCapValue 23.77 -1.17 +6.3 NYMuniInc 12.89 -.01 +2.3 NewMillennium 39.12 -1.54 +14.1 Nordic 51.36 -2.38 +15.5 OTCPortfolio 113.08 -7.45 +29.5 Overseas 49.08 -1.85 +16.0 Puritan 23.06 -.94 +11.8 SCGrth 26.23 -1.02 +28.7 TaxFreeBond 11.27 ... +3.3 TotalBond 10.41 ... +1.5 TtlMktIdxF 74.47 -4.51 +12.8 TtlMktIdxPrm 74.47 -4.50 +12.8 USBdIdxInsPrm 11.29 ... +.7 ValDiscv 27.35 -1.54 +4.0Fidelity AdvisorLargeCapA m 31.60 -1.97 +8.9 LimitedTermBdA m 11.27 -.01 +.1 NewInsI 31.76 -1.82 +21.3Fidelity SelectBiotechnology 228.41 -14.15 +16.7 Energy 42.18 +.11 +1.7 Gold 19.36 +.65 -8.6 HealthCare 232.71 -11.65 +16.4 HealthCareSvcs 87.39 -5.13 +13.6 Leisure 161.82 -7.83 +20.3 Materials 84.28 -5.01 +9.3 MedTech&Devcs 45.27 -2.30 +15.8 NaturalGas 22.19 -.05 -11.7 NaturalRes 28.01 -.15 +1.3 Pharmaceuticals 18.65 -.86 +4.9 Semicon 115.95 -7.91 +30.0 Wireless 9.87 -.62 +9.4First EagleGlbA m 57.42 -1.74 +4.9First InvestorsGlbA m 8.35 -.49 +15.4 TtlRetA m 19.38 -.69 +4.6FirsthandTechOpps 11.02 -.81 +51.6Franklin TempletonCATxFrIncA m 7.29 +.01 +2.7 EqIncA m 23.86 -1.27 +7.3 FdrTFIncA m 11.74 +.01 +1.6 FloridaTFIncA m 10.45 ... +.2 GlbBdAdv 11.76 -.06 -.5 GlbBdC m 11.83 -.07 -1.2 Gr,IncA m 26.24 -1.25 +7.4 GrA m 94.73 -5.30 +18.2 GrOppsA m 37.94 -2.20 +22.7 IncA m 2.26 -.06 +2.0 IncAdv 2.24 -.06 +2.2 IncC m 2.29 -.06 +1.5 RisingDivsA m 58.29 -3.11 +10.0 TtlRetA m 9.50 -.02 +.5 UtlsC m 17.22 -.43 -3.9GERSPUSEq 51.63 -3.34 +11.4GabelliAsstAAA m 56.98 -2.78 +11.0 EqIncAAA m 22.23 -1.10 +6.0 Val25A m 14.90 -.65 +2.6GlenmedeSmCpEqAdv 29.23 -1.64 +11.5Goldman SachsShrtDurGovtA m 9.79 ... ...HarborCptlApprecInstl 71.81 -5.11 +32.0 IntlInstl 65.43 -2.73 +12.3Harding LoevnerIntlEqInstl d 22.80 -.53 +19.2HeartlandValPlusInv m 31.86 -1.76 +9.5HennessyCrnrstnGrInv b 22.78 -1.06 +13.6 GasUtilityInv b 26.68 -.96 -7.8HodgesRetail m 48.18 -2.57 +14.4INVESCODivIncInv b 22.57 -1.07 -2.3 EngyA m 23.29 +.05 -3.8 EngyInv b 23.19 +.05 -3.8 EqandIncA m 10.55 -.49 +5.4 EuropeanGrA m 39.97 -1.04 +15.5 GrAllcA m 15.64 -.56 +10.3 QualIncA m 11.65 ... ... SmCpEqA m 15.06 -.78 +10.5 TechInv b 46.18 -3.26 +27.1IvyAsstStratB m 22.22 -.85 +11.4JPMorganCoreBondR6 11.36 +.01 +1.5 InvCnsrvGrA m 12.56 -.20 +5.2 MCapValL 38.53 -2.02 +5.5Janus HendersonBalancedC m 32.17 -1.09 +11.2 ContrarianT 19.11 -1.11 +5.0 EnterpriseT 120.92 -5.59 +23.0 FlexibleBondS b 10.08 -.01 +.5 GlobalLifeSciT 55.75 -2.50 +13.3 GlobalValueT 14.51 -.61 +7.2 High-YieldT 8.27 -.05 +4.0 MidCapValueL 16.54 -.69 +5.9 MidCapValueT 16.17 -.67 +5.8 OverseasT 32.40 -1.35 +18.3 ResearchT 46.27 -2.79 +16.8 Short-TermBondT 2.98 -.01 +.3 SmallCapValueL 22.46 -1.05 +7.4 VentureT 78.15 -3.31 +21.0LazardEMEqInstl 20.21 -.62 +15.5Litman GregoryMtrsIntlInstl 17.24 -.79 +11.7Lord AbbettShrtDurIncF b 4.20 ... +1.4MFSMAInvsTrustB m 30.41 -1.83 +12.2 ValI 38.64 -2.30 +6.6MainStayMacKHYCorpBdA m 5.67 -.01 +4.8Mairs & PowerGrInv 113.37 -7.11 +4.2Manning & NapierPrBlndCnsrvTrmS 13.38 -.24 +3.6 PrBlndMaxTrmS 20.61 -1.01 +14.4Marsico21stCentury b 28.90 -1.36 +24.2 FlexCptl b 13.99 -.77 +9.1MatthewsAsianGrIncInv 16.86 -.59 +7.8MeridianGrLegacy d 41.67 -1.97 +20.3Metropolitan WestTtlRetBdI 10.41 ... +.8 TtlRetBdM b 10.42 +.01 +.6 TtlRetBdPlan 9.80 ... +1.0Midas FundsMidas m 1.16 +.03 -7.9 MidasMagic m 18.18 -1.32 +11.6NeedhamGrRetail b 42.26 -2.40 +6.2Neuberger BermanSmCpGrInv 37.71 -1.57 +28.4NicholasNicholas 60.88 -3.50 +8.8NuveenNYMnBdI 10.80 ... +2.9Oak AssociatesEmergTech 5.15 -.36 +15.3 LiveOakHlthSci 18.18 -1.23 -.4 PinOakEq 65.43 -3.97 +11.3 RedOakTechSel 25.59 -1.88 +25.8OakmarkEqAndIncInv 31.29 -1.25 +7.8 GlbInv 31.67 -1.99 +13.4 IntlInv 27.39 -1.24 +14.0 Inv 81.96 -5.36 +14.5 SelInv 44.99 -3.08 +7.8Old WestburyLgCpStrats 14.16 -.64 +10.6OppenheimerDevMktsY 43.43 -1.42 +23.4 GlbStrIncA m 3.87 -.02 +3.4 IntlGrY 43.15 -1.42 +17.8PIMCOAlAstInstl 12.01 -.10 +8.7 IncA m 12.15 -.02 +4.6 IncD b 12.15 -.02 +4.6 IncInstl 12.15 -.02 +5.0 IncP 12.15 -.02 +4.9 ShrtTrmIns 9.86 ... +2.1 TtlRetIns 10.06 +.01 +2.0PRIMECAP OdysseyAgrsGr 49.37 -2.67 +39.9 Gr 39.73 -2.48 +30.8PaxBalIndvInv b 22.16 -.75 +7.4PioneerA m 28.00 -1.76 +12.2PrincipalDiversIntlIns 13.51 -.49 +17.7 SAMgCnsGA m 17.78 -.68 +12.9PrudentialJsnBlndA m 20.87 -1.21 +16.4 JsnUtilityA x 13.16 -.39 +.1 QMAIntlEqC m 7.47 -.29 +14.8 QMASmCpValZ 19.06 -1.03 +3.7 TtlRetBdZ 14.19 ... +2.9PutnamGlbUtlsB m 12.84 -.25 +5.9 IntlGrB m 20.27 -.67 +23.2 SmCpValA m 12.85 -.57 +3.8ReynoldsBlueChipGr b 58.59 -3.92 +22.9RoyceSmCpValSvc m 9.93 -.45 +7.3RydexElectronicsInv 137.11 -9.47 +26.7 HCH b 24.88 -1.59 +12.4 NASDAQ100Inv 34.57 -2.72 +21.3SchwabHC 23.53 -1.46 +8.5 SP500Idx 40.05 -2.53 +12.5State FarmGr 74.83 -4.47 +4.9Sterling CapitalStrtonSmCpVlIns 82.22 -5.49 +9.7T. Rowe PriceBCGr 100.69 -7.12 +31.1 Bal 24.00 -.81 +11.1 CorpInc 9.28 -.03 +1.9 CptlAprc 28.00 -.89 +8.8 EMStk d 45.47 -2.04 +28.0 EqIdx500 d 69.70 -4.40 +12.3 EqInc 31.79 -1.79 +8.1 FinclSvcs 27.88 -1.81 +17.2 GNMA 8.99 ... -.1 GlbTech 17.75 -1.18 +33.7 GrStk 64.43 -4.31 +25.4 HlthSci 70.38 -4.34 +16.7 InsLgCpGr 38.40 -2.49 +31.6 IntlEqIdx d 13.98 -.54 +13.6 IntlStk d 18.24 -.69 +13.9 IntlValEq d 14.62 -.49 +9.1 MdCpGr 89.40 -3.74 +19.9 MdCpVal 29.62 -1.07 +6.9 MediaTeleCms 99.88 -6.47 +24.4 NJTFBd 11.84 ... +3.0 NewAmericaGr 49.66 -3.04 +26.1 NewAsia d 19.33 -1.03 +22.2 NewHorizons 55.34 -1.98 +27.9 NewInc 9.25 -.01 +1.2 OverseasStk d 11.05 -.43 +15.2 RlEstt d 25.69 -1.23 -5.1 Rtr2020 22.24 -.63 +9.4 Rtr2025 17.36 -.56 +11.9 Rtr2030 25.58 -.93 +11.9 Rtr2035 18.72 -.74 +14.4 Rtr2040 26.89 -1.13 +13.5 RtrBal 15.18 -.28 +5.9 SciandTech 47.57 -2.86 +29.9 SpectrumGr 24.13 -1.21 +16.6 SpectrumInc 12.53 -.07 +4.1 SummitMnIncInv 11.73 +.01 +3.5 TFShrtInterm 5.52 ... +.5 TxEfficientEq d 29.64 -1.68 +23.5 Val 35.70 -1.97 +8.9TIAA-CREFEqIdxIns 19.15 -1.16 +12.6 IntlEqIdxIns 19.54 -.71 +13.2Third AvenueValIns d 48.99 -1.70 +8.0ThompsonBd 11.48 +.01 +3.6 LgCp 63.79 -4.28 +8.7ThornburgInvmIncBldrA m 20.80 -.74 +6.2ThriventIncA m 8.94 -.02 +2.0TocquevilleGold m 34.93 +1.38 -6.4TouchstoneLargeCpFocA m 41.35 -2.56 +13.2TransamericaAsAlGrC m 14.41 -.65 +11.1 AsAlModC m 11.86 -.27 +7.2U.S. Global InvestorGlbRes b 5.97 -.12 +12.9 GoldPrcMtls b 7.36 +.60 -4.9USAACrnrstnMod 14.62 -.33 +6.6 GrInc 24.35 -1.47 +11.7 GvtSec 9.56 +.01 -.2 HiInc d 8.05 -.04 +4.4 PrcMtlsMnral 12.75 +.53 -5.4 SciTech 27.42 -1.84 +25.4 TELngTrm 13.19 ... +3.6 TrgtRet2040 13.80 -.58 +9.6 TrgtRet2050 13.98 -.63 +10.1 WldGr 30.97 -1.52 +10.6Value LinePremGr b 32.98 -1.58 +14.8Vanguard500IdxAdmrl x 238.90 -16.23 +12.5 500IdxInv x 238.91 -16.17 +12.4 BalIdxAdmrl 33.79 -1.38 +8.0 BalIdxIns 33.79 -1.38 +8.0 CAITTxExAdm 11.57 ... +2.4 CnvrtSecInv 13.36 -.27 +7.0 CptlOppAdmrl 154.30 -10.67 +21.2 CptlOppInv 66.79 -4.62 +21.1 DevMIdxAdmrl x 13.87 -.55 +13.9 DevMIdxIns x 13.89 -.55 +13.9 DivGrInv 25.64 -1.24 +9.1 EMStkIdxInAdm x 38.32 -1.64 +18.3 EqIncAdmrl 73.59 -3.94 +7.9 ExplorerAdmrl 90.88 -3.96 +21.6 ExtMktIdxAdmrl x 83.46 -4.36 +13.8 ExtMktIdxIns x 83.46 -4.36 +13.8 FAWexUSIIns x 104.55 -4.22 +14.6 FAWexUSIdxInv x 20.94 -.84 +14.5 GNMAAdmrl 10.24 +.01 +.4 GlbEqInv 30.93 -1.46 +18.1 GrIdxAdmrl 72.07 -4.82 +17.6 GrIdxIns 72.08 -4.82 +17.7 GrandIncInv 46.01 -2.83 +12.8 HCAdmrl 85.22 -4.39 +7.2 HYCorpAdmrl 5.75 -.03 +4.2 HYTEAdmrl 11.20 +.01 +5.1 InTrBdIdxAdmrl 11.02 ... +.3 InTrInGdAdm 9.47 ... +.8 InTrTEAdmrl 13.86 -.01 +2.1 InPrtScAdmrl 25.18 +.08 +.5 InsIdxIns 235.79 -14.87 +12.5 InsIdxInsPlus 235.80 -14.87 +12.5 InsTrgRt2020Ins 22.13 -.59 +8.2 InsTtlSMIInPls 57.60 -3.90 +12.8 IntlGrAdmrl 97.28 -5.20 +30.2 IntlValInv 38.83 -1.60 +15.8 LTInGrdAdm 9.95 -.06 +4.5 LTTEAdmrl 11.39 +.01 +3.6 LfStrGrInv 32.93 -1.33 +11.1 LfStrModGrInv 26.63 -.79 +8.7 LgCpIdxInv 47.98 -3.21 +12.6 LtdTrmTEAdmrl 10.82 -.01 +.9 MCpGrIdxInv 50.29 -2.69 +15.2 MdCpIdxAdmrl 187.48 -10.24 +11.6 MdCpIdxIns 41.41 -2.27 +11.6 MdCpIdxInsPlus 204.25 -11.17 +11.6 MorganGrAdmrl 92.36 -6.10 +22.3 MorganGrInv 29.78 -1.97 +22.2 PrmCpAdmrl 133.38 -9.21 +20.7 PrmCpCorInv 26.38 -1.84 +16.3 RlEstIdxAdmrl x 102.88 -5.64 -7.4 SCpValIdxAdm 54.41 -3.01 +7.1 SCpValIdxI 30.41 -1.69 +7.1 STBdIdxAdmrl 10.27 ... +.1 STInvmGrdAdmrl 10.50 ... +.7 STInvmGrdIns 10.50 ... +.7 STTEAdmrl 15.70 -.01 +.8 SeledValInv 29.43 -1.56 +8.2 SmCpIdxAdmrl 69.19 -3.56 +12.1 SmCpIdxIns 69.18 -3.57 +12.1 StarInv 26.39 -.93 +11.5 StrEqInv 33.50 -1.63 +11.3 TrgtRtr2015Inv 15.10 -.30 +6.7 TrgtRtr2020Inv 30.83 -.82 +8.2 TrgtRtr2025Inv 18.14 -.57 +9.3 TrgtRtr2030Inv 32.94 -1.16 +10.1 TrgtRtr2035Inv 20.24 -.79 +11.0 TrgtRtr2040Inv 34.96 -1.51 +11.9 TrgtRtr2045Inv 21.97 -1.00 +12.3 TrgtRtr2050Inv 35.35 -1.61 +12.3 TrgtRtrIncInv 13.33 -.19 +4.8 TtBMIdxAdmrl 10.48 ... +.9 TtBMIdxIns 10.48 ... +.9 TtBMIdxInsPlus 10.48 ... +.9 TtInBIdxAdmrl 21.80 +.06 +3.4 TtInBIdxIns 32.71 +.09 +3.4 TtInBIdxInv 10.90 +.03 +3.4 TtInSIdxAdmrl x 29.66 -1.17 +14.9 TtInSIdxIns x 118.62 -4.66 +14.9 TtInSIdxInsPlus x 118.64 -4.66 +15.0 TtInSIdxInv x 17.73 -.70 +14.8 TtlSMIdxAdmrl 64.79 -4.21 +12.7 TtlSMIdxIns 64.80 -4.21 +12.7 TtlSMIdxInv 64.77 -4.19 +12.6 ValIdxAdmrl 39.21 -2.65 +8.6 WlngtnAdmrl 69.51 -2.55 +7.3 WlngtnInv 40.25 -1.48 +7.2 WlslyIncAdmrl 62.48 -1.18 +4.1 WlslyIncInv 25.79 -.49 +4.0 WndsrAdmrl 77.03 -4.38 +11.2 WndsrIIAdmrl 63.60 -3.81 +6.7 WndsrIIInv 35.84 -2.15 +6.6VictorySpecValA m 26.46 -1.75 +15.9WasatchGlbValInv d 8.59 -.39 +4.4Wells FargoTarget2010Adm 10.77 -.16 +2.8Western AssetCorPlusBdI 11.53 ... +3.3 WAMngdMuniA 16.02 ... +2.9Wintergreen FundInv m 12.80 -.38 +.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) NEW YORK „ Stocks around the world plunged Friday as investors feared that a trade con”ict between the U.S. and China, the biggest economies in the world, would escalate. A second day of big losses pushed U.S. stocks to their worst week in two years. Investors fear that if China responds in kind to sanctions on $60 billion worth of Chinese imports the White House announced on Thursday, it will be a “rst step toward a full-blown trade war that could damage the global economy and slash pro“ts at big U.S. exporters like Apple and Boeing. The markets two biggest sectors slumped the most. Technology stocks have made enormous gains over the past year, but since they do so much business outside the U.S., investors see them as particularly vulnerable in a trade dispute. The sector dropped 7.9 percent this week. Banks also fell sharply. Amid the trade-war rumblings, investors ”ed to the safety of bonds and drove down yields, a potential negative for bank pro“ts. That marked a reversal from earlier in the week, when banks rose as the Federal Reserve raised interest rates. It wound up being the worst week for U.S. indexes since January 2016. The S&P 500 index sank 6 percent. Among notable decliners was Facebook, which lost 13.9 percent, or $68 billion in value, as outrage mounted over its handling of user data. Thats about as much as the company was worth in in 2012, the year of its initial public offering. Stocks sagged at the start of this month after tariffs on aluminum and steel were announced, but they quickly recovered as the administration said the tariffs wouldnt be as severe as they “rst looked. The losses this week were worse, and investors are hoping for hints the sanctions on China are more of a negotiating tactic. There could be a possibility of a bounce back if, as this progresses, both sides look like theyre negotiating,Ž said Lisa Erickson, chief investment of“cer at U.S. Bank Wealth Management. There could be further decline if people get a sense there could be more trade restrictions in place.Ž The S&P 500 index dropped 55.43 points, or 2.1 percent, to 2,588.26 on Friday. The Dow Jones industrial average lost 424.69 points, or 1.8 percent, to 23,533.20. The Nasdaq composite fell 174.01 points, or 2.4 percent, to 6,992.67. Germanys DAX lost 1.8 percent and the French CAC-40 fell 1.4 percent. The FTSE 100 in Britain dipped 0.4 percent. Japans benchmark Nikkei 225 index plunged 4.5 percent and South Koreas Kospi tumbled 3.2 percent. Hong Kongs Hang Seng lost 2.5 percent. Big U.S. companies tend to get more of their revenue from foreign customers than small companies do, and that makes them more vulnerable to damage from a trade war. With nearly 1.4 billion people, China is a big market for the largest U.S. businesses. Not every company breaks out how much of its revenue comes from abroad, but FactSet estimates that 30.5 percent of revenue at big companies in the S&P 500 comes from outside the United States. For the smaller companies in the S&P 600 index, its just 19.5 percent. Smaller companies are also getting a bigger bene“t from the recent cut in corporate tax rates. We think a lot of the areas in the market with the greatest potential for earnings improvement this year are smalland mid-cap stocks, things that have the biggest bene“t from tax reform and are less subject to trade wars,Ž said Eric Marshall, portfolio manager at Hodges mutual funds. The Russell 2000 index of smaller-company stocks sank 33.79 points, or 2.2 percent, to 1,510.08, but its ”at this month while the S&P 500 is down 4.6 percent. Sales outside the U.S. are especially important for technology companies. Roughly $1 of every $5 in Apples sales came from China, Hong Kong and Taiwan in its last year. That doesnt take into account how much of the manufacturing and assembly of Apple products is done in Chinese factories, which could be affected if trade restrictions start piling up. On Friday chipmakers fared especially badly.Stocks tumble on trade fears; S&P has worst week in 2 yearsBy MARLEY JAYAP MARKETS WRITER SALEM, Ore. (AP) „ Oregons attorney general said Friday she is reviewing whether to launch an investigation of Facebook, including whether it violated a state law that protects online customers private information. Attorney General Ellen Rosenblum told The Associated Press that she and several other state attorneys general are drafting a letter to Facebook, asking about a leak of Facebook customers data without their knowledge or consent. Were just full of unanswered questions at this point, and whether or not its going to blossom into a full-scale investigation is still somewhat up for grabs,Ž Rosenblum said in a telephone interview late Thursday. Cambridge Analytica, a data mining “rm that worked for Donald Trumps campaign, is accused of lifting data from some 50 million Facebook users to in”uence voters. Former Cambridge Analytica whistleblower Christopher Wylie says the “rm sought Facebook information to build psychological pro“les on a large portion of the U.S. electorate. It amassed the database quickly with the help of academic Aleksander Kogan, who developed a Facebook app called This is Your Digital LifeŽ that appeared to be a personality test, Wylie said. That app vacuumed up information from users who gave the app permission to access their accounts „ as well as additional data from tens of millions of their Facebook friends. Cambridge Analytica has denied wrongdoing. Kogan said he has been scapegoated by Cambridge and Facebook. He says the data “rm approached him for the project and assured him that everything he did was legal. Rosenblum credited Will Castleberry, a Facebook vice president for state and local public policy, for reaching out to her on Thursday, but added that tough questions need to be answered. She said questions being prepared for the letter include how did Facebook monitor what the developers did with the data and did Facebook have protective safeguards, including audits, to ensure developers were not misusing Facebook user data. Theyve known about this for years and they didnt notify any of their users, which really concerns me,Ž Rosenblum said. What were trying to do is “gure out ... how to keep this from happening in the future.Ž In an email to AP on Friday, Castleberry said: We appreciate Attorney General Rosenblums interest and will be in touch with her of“ce as we continue our review of the situation.Ž Facebook CEO Mark Zuckerberg apologized Wednesday during a CNN interview but stopped short of endorsing broad privacy legislation. Facebooks No. 2 executive Sheryl Sandberg said in an interview on CNBC Thursday that the incident was a huge breach of trust.Ž She said she was sorry the company let so many people down. Rosenblum said her of“ce is looking at whether misuse of Facebook users data violated a new Oregon law that makes it an unlawful trade practice for a business to collect, use or dispose of a consumers information in a manner inconsistent with the businesss own privacy policy as published on its website. Rosenblum, who had championed the bill that was passed overwhelmingly by the Legislature last year, said Oregon is among the “rst states, if not the “rst, to pass such a law. She noted that much of the activity under scrutiny took place before the law took effect, on Jan. 1, but was con“dent that it would cover continued misuse of data. Facebook is just an unbelievably big platform,Ž Rosenblum told AP. They have many opportunities to in”uence people ... and thats why its so important for them at the front end to be properly monitoring the developers who take advantage of „ and have access to „ the data of the users.ŽOregon attorney general considers investigating FacebookBy ANDREW SELSKYASSOCIATED PRESS

PAGE 53

The Sun /Saturday, March 24, 2018 www.yoursun.com Page 5 33.67 21.48 HCP Inc 1.48 12 22.29 -.90 -14.5 24.75 17 .03 HP Inc .53 13 21.85 -1.66 +4.0 55.89 39.63 HSBC 1.50e ... 47 .30 -2.29 -8.4 45.61 31.01 HainCels lf ... ... 32.64 -1.88 -23.0 57 .86 38.18 Hallibrtn .72 dd 46.44 +.53 -5.0 25.73 18.54 Hanesbds s .60 9 18.43 -1.27 -11.9 121.06 79.23 HanoverIns 2.16 62 113.34 -4.97 +4.9 62.95 42.13 HarleyD 1.48f 13 41.44 -2.70 -18.6 6.05 2.80 Harmonic ... dd 3.80 -.05 -9.5 2.78 1.56 HarmonyG .05 ... 2.33 +.20 +24.6 23.20 11.40 Harsco .20m 55 21.45 +.75 +15.0 59.20 46.35 HartfdFn 1.00 17 50.29 -3.64 -10.6 38.72 31.71 HawaiiEl 1.24 23 33.32 -.81 -7 .8 56.20 41.05 HlthCSvc .77f 36 42.05 -3.51 -20.2 6.17 3.25 HeclaM .01e dd 3.65 -.20 -8.1 116.49 95.21 Hershey 2.62 21 96.06 -4.96 -15.4 27 .27 8.52 HertzGl ... ... 19.67 -.72 -11.0 55.48 37 .25 Hess 1.00f dd 49.46 +.73 +4.2 19.48 12.70 HP Ent n .56f 44 17 .63 -1.16 +22.8 28.86 21.47 HilltopH .28f 12 23.15 -2.34 -8.6 13.95 6.40 HimaxTch .24e 39 6.65 -.67 -36.2 53.21 23.46 HollyFront 1.32 12 47 .81 +1.30 -6.7 207 .61 144.25 HomeDp 4.12f 24 171.80 -7 .16 -9.4 37 .29 27 .05 Honda .84e ... 32.91 -1.85 -3.4 165.13 122.40 HonwllIntl 2.98 20 143.28 -8.50 -6.6 38.00 29.75 Hormel s .75f 20 32.55 -.95 -10.6 32.68 23.93 HospPT 2.08 9 23.94 -1.52 -19.8 21.53 17 .26 HostHotls 1.00a 15 17 .98 -1.20 -9.4 31.85 23.64 HuanPwr 2.45e ... 25.94 +.18 +3.8 149.03 109.32 Hubbell 3.08 22 118.35 -8.01 -12.6 293.35 203.48 Humana 1.60 22 261.60 -11.13 +5.5 16.60 12.14 HuntBncsh .44 18 14.70 -1.26 +1.0 276.69 183.42 HuntgtnIng 2.88 24 253.98 -.11 +7 .8 7 .25 3.55 IAMGld g 1.52f 87 5.24 +.34 -10.1 11.26 7 .48 ICICI Bk .16e ... 8.55 -.66 -12.1 207 .14 146.09 IdexxLab s ... 62 190.31 -14.42 +21.7 20.58 14.55 ING .14e ... 16.45 -1.17 -10.9 13.11 11.61 iShGold ... q 12.93 +.32 +3.4 47 .85 31.78 iShBrazil .67e q 43.86 -.75 +8.4 47 .13 36.77 iShEMU .86e q 42.40 -1.64 -2.3 35.87 28.08 iShGerm .60e q 31.31 -1.32 -5.2 26.93 22.07 iSh HK .61e q 24.85 -1.16 -2.2 17 .59 14.44 iShSilver ... q 15.58 +.19 -2.6 102.32 89.53 iShSelDiv 2.59e q 92.49 -5.04 -6.2 54.00 37 .51 iShChinaLC .87e q 45.97 -3.22 -0.4 288.69 233.10 iSCorSP500 4.38e q 259.83 -17 .47 -3.4 52.08 38.71 iShEMkts .59e q 46.89 -2.32 -0.5 121.85 115.52 iShiBoxIG 3.87 q 115.72 -1.04 -4.8 129.57 116.51 iSh20 yrT 3.05 q 120.17 +.36 -5.3 75.27 61.35 iS Eafe 1.66e q 67 .94 -2.53 -3.4 89.04 84.07 iShiBxHYB 5.09 q 84.92 -.88 -2.7 119.30 94.20 iShNsdBio s ... q 105.29 -7 .45 -1.4 38.21 30.90 iShIndia bt .24e q 32.97 -.95 -8.6 160.63 132.40 iShR2K 1.77e q 150.05 -7 .75 -1.6 94.20 82.07 iShCorHiDv 2.90e q 82.24 -5.06 -8.8 39.28 36.52 iShUSPfd 2.13a q 37 .43 -.24 -1.7 83.27 71.27 iShREst 2.76e q 72.90 -3.58 -10.0 70.84 57 .23 iShCorEafe 1.56e q 64.18 -2.30 -2.9 100.04 79.59 Idacorp 2.36 21 84.34 -1.76 -7 .7 179.07 129.17 ITW 3.12 32 156.91 -14.05 -6.0 24.50 18.50 IndBkMI .60 20 22.60 -1.65 +1.1 18.71 13.88 Infosys .40e 18 17 .73 -.57 +9.3 97 .67 77 .26 IngerRd 1.80 19 83.86 -5.62 -6.0 146.28 113.42 Ingredion 2.40 17 126.74 -5.08 -9.3 53.78 33.23 Intel 1.20 18 49.36 -1.81 +6.9 135.59 51.05 InterceptP ... dd 60.73 -4.24 +4.0 176.33 139.13 IBM 6.00 11 148.89 -11.37 -3.0 30.82 17 .25 IntlGmeT n .80 ... 26.89 -2.90 +1.4 66.94 49.60 IntPap 1.90f 17 50.15 -4.42 -13.4 26.01 18.30 Interpublic .84f 15 22.03 -1.55 +9.3 5.75 1.69 Intersectns ... dd 1.71 -.31 -24.3 452.00 247 .50 IntSurg s ... 47 399.15 -36.71 +9.4 65.51 37 .26 IonisPhm ... cc 47.74 -3.95 -5.1 64.71 50.58 iShJapan rs ... q 58.28 -2.41 -2.8 39.36 32.44 iSTaiwn rs ... q 37 .12 -1.36 +2.5 62.70 47 .15 iShCorEM .95e q 56.62 -2.72 -0.5 16.98 10.02 ItauUnibH .32e ... 15.14 -.42 +16.6J-K-L 50.68 29.88 JD.com ... 21 40.87 -4.10 -1.3 119.33 81.64 JPMorgCh 2.24f 17 107 .01 -8.43 +0.1 72.18 49.31 JacobsEng .60 22 55.57 -5.38 -15.8 5.80 1.95 JkksPac ... dd 2.05 -.15 -12.8 24.13 18.05 JetBlue ... 12 20.84 -1.75 -6.7 148.32 120.95 JohnJn 3.36 18 125.10 -8.58 -10.5 44.37 34.51 JohnContl n 1.04e 23 34.33 -2.11 -9.9 30.96 23.87 JnprNtwk .72 13 24.12 -2.17 -15.4 24.50 16.77 KKR 1.31e 9 20.61 -1.36 -2.1 123.96 87 .93 KLA Tnc 3.00f 15 108.18 -12.44 +3.0 114.85 81.81 KC Southn 1.44f 20 108.07 +2.56 +2.7 74.28 58.76 Kellogg 2.16 15 62.95 -3.49 -7 .4 8.38 4.01 KeryxBio ... dd 4.07 -.46 -12.5 22.40 16.28 Keycorp .40f 15 19.04 -1.92 -5.6 55.21 35.05 Keysight ... 38 50.81 -2.58 +22.1 134.30 107 .42 KimbClk 4.00f 16 104.74 -7 .28 -13.2 23.03 13.70 Kimco 1.12 14 14.01 -.53 -22.8 21.92 15.07 KindMorg .50 22 15.01 -1.40 -16.9 4.91 3.35 Kinross g ... 30 3.84 +.22 -11.1 4.36 1.29 KlondexM g ... ... 2.35 +.91 -10.0 93.88 60.49 KraftHnz n 2.50 17 60.03 -5.33 -22.8 13.93 7 .37 KratosDef ... dd 9.02 -.26 -14.8 31.45 19.69 Kroger s .50 12 23.28 -.41 -15.2 28.71 18.22 Kulicke ... 70 25.06 -.66 +3.0 63.10 35.00 L Brands 2.40 11 37 .51 -3.05 -37 .7 218.71 159.43 L-3 Tch 3.20f 20 201.70 -3.66 +1.9 52.85 36.90 LTC Prp 2.28f 16 36.55 -2.35 -16.1 60.85 40.61 LambWst n .77 ... 54.05 -1.61 -4.3 118.60 80.00 Landstar .60f 28 108.15 -2.70 +3.9 31.75 24.10 LaSalleH 1.80 13 24.45 -1.74 -12.9 54.97 41.25 LeggPlat 1.44 20 43.13 -3.13 -9.6 6.56 3.09 LendingClb ... cc 3.56 -.34 -13.8 6.80 5.35 LbtyASE .72e q 6.05 -.34 -4.0 45.40 37 .53 LibtProp 1.60 18 38.63 -1.57 -10.2 101.34 81.85 LincElec 1.56 26 88.91 -4.40 -2.9 363.00 264.04 LockhdM 8.00 49 336.31 +4.91 +4.8 108.98 70.76 Lowes 1.64 19 83.77 -3.23 -9.9M-N-0 197 .37 141.12 M&T Bk 3.00 19 177 .51 -12.86 +3.8 10.72 6.04 MBIA ... dd 9.10 +.40 +24.3 35.18 26.73 MDC 1.20f 10 28.01 -.80 -12.1 28.22 24.29 MDU Res .79 23 27 .17 -.38 +1.1 16.21 9.68 MGIC Inv ... 11 12.25 -.14 -13.2 38.41 25.21 MGM Rsts .48f 10 33.26 -2.73 -0.4 10.97 8.59 MVC Cap .60f q 9.93 -.17 -6.0 81.74 36.81 Macquarie 5.76f 7 36.94 -1.61 -42.5 31.04 17 .41 Macys 1.51 9 27 .21 -1.69 +8.0 59.99 39.50 Magna g s 1.32f 9 53.21 -2.43 -6.1 22.16 16.62 Manulife g .44 ... 18.57 -.10 -11.0 19.52 10.55 MarathnO .20 dd 15.76 +.64 -6.9 73.89 47 .78 MarathPt s 1.84 17 71.28 +1.60 +8.0 149.21 88.31 MAR 1.32 34 133.76 -7 .30 -1.5 20.55 12.70 MartinMid 2.00 20 13.55 +.20 -3.2 25.18 14.58 MarvellTch .24 67 21.48 -1.70 ... 183.73 110.33 MasterCrd 1.00 40 171.83 -10.72 +13.5 25.97 12.71 Mattel .60 95 13.23 -.63 -14.0 74.94 43.35 MaximIntg 1.68f 26 58.82 -3.80 +12.5 111.46 90.25 McCorm 1.72f 25 105.72 -2.09 +3.7 9.07 5.56 McDrmInt ... 12 6.69 -.62 +1.7 178.70 128.60 McDnlds 4.04 26 154.98 -7 .38 -10.0 178.86 133.82 McKesson 1.36 11 139.04 -13.29 -10.8 14.22 11.82 MedProp 1.00f 14 12.48 -.41 -9.4 7 .89 3.94 MedleyCap .64 6 4.10 +.11 -21.5 89.72 76.52 Medtrnic 1.84 31 76.55 -4.28 -5.2 66.41 53.12 Merck 1.92 20 53.41 -2.26 -5.1 63.23 41.41 MercGn 2.50 19 44.76 -3.32 -16.2 72.25 50.63 Meredith 2.18f 12 52.75 -1.50 -20.1 29.54 14.97 Meritor ... 7 20.87 -1.34 -11.0 55.91 43.01 MetLife 1.60 10 44.08 -3.24 -12.8 27 .87 17 .25 Michaels ... 9 18.99 -3.01 -21.5 36.21 12.67 MicrFoc n ... ... 13.30 -12.91 -60.4 63.42 25.43 MicronT ... 6 54.21 -6.37 +31.8 97 .24 64.12 Microsoft 1.68 63 87 .18 -7 .42 +1.9 3.25 1.03 Microvisn ... dd 1.12 -.13 -31.3 142.00 107 .53 Middleby ... 23 122.63 -7 .36 -9.1 46.74 32.23 MdsxWatr .90 24 35.50 -1.99 -11.0 14.17 11.41 MHowHiInc 1.39 q 11.22 -.61 -10.0 8.11 5.94 MitsuUF J ... ... 6.45 -.33 -11.3 97 .50 72.71 MolsCoorB 1.64 12 72.16 -8.03 -12.1 46.69 22.49 Momo ... ... 38.90 +1.70 +58.9 47 .23 39.19 Mondelez .88 21 40.51 -2.68 -5.4 93.93 60.29 Moog A .25p 21 81.80 -4.34 -5.8 59.38 40.06 MorgStan 1.16f 15 52.07 -5.44 -0.7 110.29 79.63 MotrlaSolu 2.08 19 104.28 -4.55 +15.4 44.58 19.40 Mulesft n ... ... 43.83 +10.17 +88.4 35.16 22.21 MurphO 1.00 dd 25.81 -.10 -16.9 47 .82 29.39 Mylan NV ... 9 38.87 -2.86 -8.1 45.92 29.20 NCR Corp ... 27 30.27 -4.53 -10.9 30.85 14.52 NRG Egy .12 48 29.79 -.51 +4.6 20.15 15.55 NRG Yld C 1.19f 32 17 .00 ... -10.1 26.14 22.58 NTT DOCO ... ... 25.58 -.45 +7 .6 14.28 5.32 Nabors .24 dd 7 .34 +.34 +7 .5 61.20 48.31 NatFuGas 1.66 15 49.81 -1.32 -9.3 70.76 51.44 NatGrid 2.89e ... 53.29 -1.43 -9.4 81.60 62.71 NtHlthInv 4.00f 15 66.00 -3.11 -12.4 121.40 88.80 NatPresto 1.00a 13 94.75 -2.70 -4.7 111.36 17 .33 NektarTh ... dd 103.00 ... +72.5 65.30 44.63 Neogen s ... 56 62.19 -2.12 +0.9 333.98 138.66 Netflix s ... cc 300.94 -17 .51 +56.8 4.25 2.28 NwGold g ... dd 2.55 +.25 -22.5 45.45 35.55 NJ Rscs s 1.09 14 38.15 -1.90 -5.1 17 .95 11.87 NewMedia 1.48 25 17 .35 -.25 +3.4 108.40 57 .30 NewOriEd .40e 45 89.92 -.58 -4.3 14.53 11.67 NY CmtyB .68 14 13.01 -1.10 -0.1 6.69 5.35 NYMtgTr .80 9 5.92 -.08 -4.1 55.08 23.85 NewellRub .92f 10 25.35 -3.31 -18.0 37 .61 22.72 NewfldEx p ... 12 24.36 +.09 -22.7 A-B-C 12.05 9.86 AES Corp .52f 10 10.72 -.12 -1.0 45.88 35.54 AFLAC s ... 14 43.35 -1.90 ... 7 .70 4.00 AK Steel ... 12 4.40 -.73 -22.3 41.89 32.55 AT&T Inc 2.00f 13 34.70 -2.30 -10.8 64.60 42.31 AbbottLab 1.12 26 59.50 -3.68 +4.3 125.86 63.12 AbbVie 2.84 20 97 .46 -16.25 +0.8 24.52 8.81 AberFitc .80 dd 23.25 +.77 +33.4 30.45 16.75 AccelrDiag ... dd 23.30 -2.15 -11.1 6.15 3.60 Accuray ... dd 4.95 -.45 +15.1 79.63 47 .80 ActivsBliz .34f 47 68.04 -3.64 +7 .5 86.42 57 .47 Adient n 1.10 ... 57 .58 -2.18 -26.8 95.00 61.97 AdvEnId ... 19 63.72 -6.93 -5.6 15.65 9.70 AMD ... ... 10.63 -.84 +3.4 39.90 30.15 Aecom ... 11 34.49 -2.17 -7 .2 58.99 26.42 AeroViron ... 51 45.05 -1.87 -19.8 194.40 124.84 Aetna 2.00 16 168.11 -5.80 -6.8 2.65 .98 AeviGeno ... dd 2.11 +.07 +75.8 75.00 52.26 Agilent .60 78 66.06 -3.84 -1.4 25.30 18.97 Aircastle 1.12 8 19.78 -.64 -15.4 2.91 1.76 AlaskCom ... dd 2.04 -.21 -23.9 144.99 90.49 Albemarle 1.34f 20 93.24 -5.13 -27 .1 57 .50 29.55 Alcoa Cp ... 15 44.71 -2.52 -17 .0 149.34 96.18 Alexion lf ... 42 110.79 -15.96 -7 .4 206.20 106.51 Alibaba ... 51 181.20 -19.08 +5.1 30.25 14.54 AllegTch ... dd 23.35 -3.73 -3.3 256.80 142.81 Allergan 2.88f 8 159.48 -9.48 -2.5 81.24 66.64 Allete 2.24f 21 70.12 -.95 -5.7 23.45 17 .25 AllnceRes 2.04f 5 17 .65 -.25 -10.4 28.15 20.40 AlliBern 2.13e 12 26.05 -.55 +4.0 45.52 36.84 AlliantEg s 1.34f 20 39.45 -.68 -7 .4 45.69 32.93 AllisonTrn .60 17 37 .45 -1.56 -13.0 105.36 79.09 Allstate 1.84f 14 92.25 -5.28 -11.9 153.99 46.90 AlnylamP ... dd 138.06 -7 .00 +8.7 1186.89 803.37 Alphabet C ... 31 1021.57 -114.16 -2.4 1198.00 824.30 Alphabet A ... 31 1026.55 -107 .87 -2.5 10.03 8.05 AlpTotDiv .69 q 8.85 -.52 -6.5 12.89 9.14 AlpAlerMLP 1.35e q 9.31 -.58 -13.7 80.56 45.60 Altaba ... cc 73.00 -6.90 +4.5 77 .79 59.65 Altria 2.80f 19 59.27 -3.92 -17 .0 1617 .54 833.50 Amazon ... cc 1495.56 -76.12 +27 .9 66.23 40.06 Ambarella ... 25 50.00 -4.24 -14.9 7 .43 5.30 Ambev .05e 7 7 .15 +.02 +10.7 64.89 51.89 Ameren 1.83 19 54.01 -1.48 -8.4 6.40 5.55 AFMulti .50 21 6.20 -.20 +2.5 19.52 13.92 AMovilL .17e 16 18.65 -.34 +8.7 78.07 63.32 AEP 2.48 17 66.39 -1.42 -9.8 102.39 75.51 AmExp 1.40 15 90.45 -5.16 -8.9 67 .30 53.98 AmIntlGrp 1.28 dd 53.41 -.89 -10.4 60.00 43.08 AmStsWtr 1.02 28 52.30 -1.76 -9.7 92.37 74.63 AmWtrWks 1.66 34 79.23 -2.93 -13.4 48.37 40.76 Amerigas 3.80 33 40.97 -1.11 -11.4 183.90 118.84 Ameriprise 3.32 13 144.89 -12.21 -14.5 106.27 71.90 AmeriBrgn 1.52 10 84.03 -12.58 -8.5 79.32 52.42 Ametek .36 31 74.61 -4.07 +3.0 201.23 152.16 Amgen 5.28 15 169.43 -18.81 -2.6 93.62 68.57 Amphenol .76 34 85.33 -6.67 -2.8 64.15 39.96 Anadarko 1.00f 72 61.56 +3.03 +14.8 121.71 75.11 Andeavor 2.36 36 100.86 +1.66 -11.8 126.50 101.21 ABInBev 3.19e 26 106.80 -6.21 -4.3 12.73 10.00 Annaly 1.20 12 10.49 -.13 -11.8 267 .95 158.66 Anthem 3.00f 16 215.63 -12.48 -4.2 6.35 4.55 Anworth .60 10 4.88 -.03 -10.3 54.64 33.60 Apache 1.00 23 37 .01 +.87 -12.3 6.82 5.24 ApolloInv .60 ... 5.49 +.01 -3.0 183.50 138.62 Apple Inc 2.52 19 164.94 -13.08 -2.5 62.40 37 .41 ApldMatl .80f 17 55.38 -4.06 +8.3 103.41 25.80 ApldOptoel ... 7 25.36 -1.42 -32.9 39.55 31.18 AquaAm .82 24 32.59 -1.32 -16.9 39.70 16.95 ArcBest .32 15 33.00 -2.50 -7 .7 31.17 21.76 Arconic .24 dd 22.75 -1.81 -16.5 45.85 11.30 ArenaPh rs ... dd 41.88 +10.37 +23.3 17 .70 15.03 AresCap 1.52 9 15.71 +.37 -0.1 25.95 17 .25 AresMgmt 1.60e 33 21.75 +.40 +8.8 19.80 1.15 ArgosThr rs ... ... 1.09 -.15 -63.7 311.67 128.66 AristaNetw ... 62 264.21 -29.51 +12.2 18.78 6.73 ArrayBio ... dd 16.50 -.33 +28.9 87 .26 69.67 ArrowEl ... 11 74.65 -7 .15 -7 .2 77 .16 58.71 Ashland .90m 38 67 .96 -6.77 -4.6 36.70 28.43 AstraZen s 1.37e 8 34.17 -.42 -1.5 34.02 14.80 AtHomGr n ... 51 31.55 +2.50 +3.8 93.56 76.46 ATMOS 1.88f 15 80.03 -2.83 -6.8 125.24 95.50 AutoData 2.52 29 109.20 -7 .96 -6.8 123.67 78.61 AveryD 1.80 26 103.06 -8.57 -10.3 50.88 20.71 AvisBudg ... 16 46.00 -2.93 +4.8 52.83 38.35 Avista 1.49f 29 51.50 +.33 ... 4.90 1.85 Avon ... 28 2.76 -.15 +28.4 43.10 25.05 B&G Foods 1.86 7 25.35 -2.40 -27 .9 3.30 2.15 B2gold g ... 69 2.76 -.15 -11.0 49.06 42.62 BCE g 3.02f ... 42.36 -.75 -11.8 16.97 10.39 BGC Ptrs .72 dd 13.11 -.80 -13.2 45.43 28.73 BHPBil plc 1.66e ... 38.94 -1.34 -3.4 44.62 33.57 BP PLC 2.38 21 39.12 -.36 -6.9 27 .95 18.30 BP Pru 3.60e 4 23.60 +.60 +17 .4 274.97 166.00 Baidu ... 18 230.08 -32.31 -1.8 38.59 25.53 BakHuGE n .72f ... 29.20 -1.72 -7 .7 88.47 70.23 Balchem .42f 38 79.46 -2.61 -1.4 43.24 35.60 BallCorp s .40 20 38.77 -1.83 +2.4 5.94 2.13 BallardPw ... dd 3.42 +.13 -22.4 13.18 7 .83 BcoBrad s .06a ... 11.56 -.03 +12.8 7 .57 5.74 BcoSantSA .21e ... 6.34 -.33 -3.1 33.05 22.07 BkofAm .48 19 29.17 -3.00 -1.2 84.71 66.75 BkMont g 3.71e ... 75.24 -.17 -6.0 58.99 45.12 BkNYMel .96 14 50.73 -4.27 -5.8 66.78 53.86 BkNova g 2.32 10 61.57 -1.28 -4.6 73.60 25.59 B iPVxST rs ... q 49.76 +10.26 +78.2 9.45 4.10 BarnesNob .60 dd 4.85 -.50 -27 .6 20.37 11.07 BarrickG .12 27 12.50 +.18 -13.6 BasicEnS ... dd .45 ... ... 72.58 51.39 Baxter s .64 30 64.29 -3.60 -0.5 23.24 11.36 BeazerHm ... 18 16.00 -.35 -16.7 248.39 175.66 BectDck 2.92 85 210.60 -12.67 -1.6 40.76 19.07 BedBath .60 6 21.30 -.95 -3.1 50.47 40.60 Bemis 1.24f 17 42.54 -2.44 -11.0 217 .62 160.93 BerkH B ... 26 192.46 -14.50 -2.9 64.42 43.99 BigLots 1.20f 12 43.12 -3.50 -23.2 9.25 3.95 Biocryst ... dd 5.21 -.16 +6.1 370.57 244.28 Biogen ... 16 260.13 -27 .49 -18.3 72.02 50.49 BlkHillsCp 1.78 15 52.00 -1.22 -13.5 14.55 8.47 BlackBerry ... 15 12.44 -.51 +11.4 38.00 32.81 BlkHlthSci 2.40 q 34.10 -1.84 -6.6 15.84 13.35 BlkMuniast .65a q 13.43 -.08 -10.3 37 .52 28.85 Blackstone 2.70e 15 31.88 -1.91 -0.4 371.60 173.75 Boeing 6.84f 34 321.00 -9.47 +8.8 2228.99 1630.56 BookingHl ... 29 2087 .01 -84.48 +20.1 58.22 37 .54 BorgWarn .68 14 48.61 -2.83 -4.9 202.35 128.70 BostBeer ... 23 186.80 +6.30 -2.3 29.93 24.12 BostonSci ... 18 26.30 -1.63 +6.1 40.44 20.27 BoydGm .20 21 31.04 -2.16 -11.4 27 .34 20.00 BrigStrat .56 13 20.97 -1.52 -17 .3 45.81 29.50 Brinker 1.52 11 34.07 -3.49 -12.3 70.05 51.56 BrMySq 1.60 61 62.06 -4.54 +1.3 73.41 53.38 BritATob s 2.24e ... 54.83 -2.42 -18.2 285.68 208.44 BroadcLtd 7 .00 cc 242.48 -12.39 -5.6 15.66 6.39 Brookdale ... dd 6.83 -.41 -29.6 46.88 37 .54 BrkfInfra s 1.88f 29 41.29 +.29 -7 .9 64.45 48.04 Brunswick .76 16 58.82 -2.79 +6.5 69.95 39.05 Bu ckeye 5.05 11 38.42 -4.65 -22.5 10.11 4.00 CBL Asc .80m 2 4.33 -.07 -23.5 50.83 40.48 CMS Eng 1.43f 26 43.25 -1.03 -8.6 15.65 9.36 CNH Indl .12e cc 12.18 -1.34 -9.1 41.57 27 .38 CSRA n .40 19 41.44 +.79 +38.5 60.04 45.41 CSX .88f 9 54.27 -2.65 -1.3 18.25 6.70 CVR Rfng 1.39 22 13.00 +.10 -21.5 84.00 61.74 CVS Health 2.00 11 60.86 -4.79 -16.1 8.98 6.25 CYS Invest .88 6 6.47 -.13 -19.4 29.57 21.40 CabotO&G .24f 44 23.51 -1.48 -17 .8 14.50 9.00 CaesarsEnt ... dd 11.25 -1.50 -11.1 50.40 33.40 Cal-Maine 2.49e dd 44.95 -.25 +1.1 12.42 10.60 CalaCvHi 1.20 q 11.63 -.22 -1.9 25.45 15.64 CalAmp ... 46 22.67 -1.39 +5.8 46.15 32.75 CalifWtr .75f 26 35.95 -1.45 -20.7 9.95 3.40 CalumetSp ... dd 6.90 -.80 -10.4 96.39 78.19 CamdenPT 3.08f 22 81.09 -3.67 -11.9 59.14 40.99 CampSp 1.40 14 42.27 -1.31 -12.1 100.01 77 .20 CIBC g 5.32f 10 88.59 -.97 -9.1 85.73 71.58 CdnNR gs 1.33 ... 70.72 -2.84 -14.3 37 .63 27 .52 CdnNRs gs 1.34f ... 29.97 -.39 -16.1 106.50 76.05 CapOne 1.60 27 92.39 -6.97 -7 .2 16.72 10.35 CapSenL ... dd 11.35 -1.00 -15.9 11.41 8.17 CapsteadM .64 12 8.55 -.30 -1.2 1.35 .58 CpstnTur rs ... dd 1.20 +.15 +55.8 82.80 54.66 CardnlHlth 1.85 15 61.71 -9.24 +0.7 77 .64 54.29 CarMax ... 16 59.36 -3.51 -7 .4 72.70 57 .39 Carnival 1.80 16 64.41 -2.50 -3.0 54.61 34.24 CarpTech .72 33 42.76 -6.60 -16.1 30.19 11.10 Carrizo ... 11 15.14 -.49 -28.9 173.19 90.34 Caterpillar 3.12 25 144.29 -12.17 -8.4 72.56 59.66 CedarF 3.56 17 63.95 -2.61 -1.6 147 .17 86.55 Celgene ... 25 84.98 -4.63 -18.6 10.37 6.45 Cemex .29t ... 6.94 ... -7 .5 13.32 6.76 CenovusE .20 6 8.14 -.30 -10.8 30.45 25.84 CenterPnt 1.11f 19 26.50 -.65 -6.6 27 .61 13.16 CntryLink 2.16 7 15.52 -1.61 -7 .0 59.83 43.61 ChemFinl 1.12 20 52.62 -5.64 -1.6 58.08 32.96 Chemours n .68f 12 47 .09 -2.71 -5.9 6.59 2.53 ChesEng ... 5 3.07 +.01 -22.5 133.88 102.55 Chevron 4.48f 50 112.98 -2.42 -9.8 31.69 9.55 ChicB&I .28 dd 16.17 -1.38 +0.2 14.60 6.96 Chicos .33 13 8.93 +.25 +1.2 70.52 32.14 ChinaSoAir .64e ... 54.50 -9.81 +5.2 499.00 247 .52 Chi p otle ... cc 322.30 +2.10 +11.5 54.18 43.21 ChurchDwt s .87f ... 47 .30 -2.71 -5.7 227 .13 143.85 Cigna .04 16 164.00 -4.67 -19.2 81.98 68.49 CinnFin 2.12f 21 71.61 -2.99 -4.5 71.97 39.51 Cirrus ... 13 40.70 -4.09 -21.5 46.16 30.36 Cisco 1.32f 22 42.42 -2.59 +10.8 44.68 10.00 CgpVelICrd ... ... 9.78 -1.92 -30.4 80.70 56.55 Citigroup 1.28 13 67 .90 -5.57 -8.7 96.96 73.34 CitrixSy s ... 25 91.60 -3.53 +4.1 3.05 1.31 CleanEngy ... cc 1.62 +.04 -20.2 9.15 5.56 ClevCliffs ... 5 6.65 -.86 -7 .8 150.40 124.02 Clorox 3.84f 20 124.40 -4.09 -16.4 48.62 42.05 CocaCola 1.56f 78 42.33 -1.13 -7 .7 10.24 6.71 Coeur ... cc 8.08 -.07 +7 .7 13.19 10.55 CohStQIR .96 q 11.39 -.73 -10.0 29.16 25.63 CohStSelPf 2.06 q 25.67 -.50 -9.1 77 .91 68.19 ColgPalm 1.68f 24 68.38 -1.24 -9.4 14.74 5.28 ColNrthS n ... ... 5.50 -.44 -51.8 44.00 33.21 Comcast s .76f 16 33.17 -2.66 -16.8 102.66 64.04 Comerica 1.20f 19 91.69 -7 .25 +5.6 8.62 4.90 CmpTask .24 ... 8.05 -.24 +57 .8 31.40 13.11 Comtech .40 28 29.00 -1.06 +31.1 41.04 32.16 ConAgra .85 16 35.50 -1.11 -5.8 65.04 48.86 ConnWtrSv 1.19 29 59.74 -.41 +4.1 61.31 42.27 ConocoPhil 1.14f 46 57 .74 +2.81 +5.2 24.80 10.83 ConsolCom 1.55 ... 10.98 -.88 -9.9 89.70 73.73 ConEd 2.86f 16 75.58 -1.87 -11.0 231.83 160.53 ConstellA 2.08 24 220.92 -7 .62 -3.3 58.89 29.08 ContlRescs ... cc 58.00 +4.93 +9.5 44.50 29.55 CooperTire .42 16 28.35 -2.00 -19.8 46.19 33.24 CorOnDem ... dd 39.17 -4.35 +10.9 35.10 26.32 Corning .72f 17 27 .78 -1.72 -13.2 36.03 24.77 CorpOffP 1.10 13 25.15 -.99 -13.9 199.88 150.00 Costco 2.00 28 180.84 -5.03 -2.8 21.68 14.24 Coty .50 ... 18.07 -.75 -9.2 47 .19 4.66 CSVixSh rs ... q 10.57 +3.69 +90.8 29.25 20.00 CrestEq rs 2.40 dd 26.65 -.40 +3.3 15.85 5.93 Crocs ... dd 15.41 +.54 +21.9 62.27 48.50 CrownHold ... 18 48.30 -3.01 -14.1 60.65 42.65 Ctrip.com s ... 29 46.76 -2.51 +6.0 194.18 143.83 Cummins 4.32 43 155.42 -7 .15 -12.0 26.69 11.35 CybrOpt ... cc 18.80 -.25 +25.3 18.87 12.50 CypSemi .44 29 17 .24 -1.36 +13.1D-E-F 61.53 46.43 DCT IndlTr 1.44f 26 54.90 -2.60 -6.6 13.00 6.76 DDR Corp .76 17 6.95 -.09 -22.4 11.57 9.71 DNP Selct .78 q 10.17 -.15 -5.8 116.74 97 .66 DTE 3.53f 18 101.09 -1.18 -7 .6 100.11 75.20 Darden 2.52 18 84.25 -10.30 -12.3 20.10 8.18 DeanFoods .36 11 8.31 -.54 -28.1 175.26 106.93 Deere 2.40 34 148.00 -15.88 -5.4 60.50 43.81 DeltaAir 1.22 11 53.90 -2.79 -3.8 2.76 .92 DenburyR ... dd 2.69 +.21 +21.7 36.21 8.52 Dermira ... dd 8.33 -.77 -70.0 20.23 14.17 DeutschBk .83e ... 13.75 -2.07 -27 .7 45.16 28.80 DevonE .24 21 32.23 +.27 -22.1 147 .62 113.67 Diageo 3.20e ... 132.08 -3.81 -9.6 20.41 10.06 DiamOffsh .50 24 15.54 +.09 -16.4 6.20 3.07 DianaShip ... dd 3.48 -.34 -14.5 31.00 12.90 Diebold .40 16 14.35 -2.45 -12.2 12.80 8.50 DigiIntl ... 30 10.30 -.45 +7 .9 127 .23 96.56 DigitalRlt 4.04f 49 102.30 -4.07 -10.2 88.51 45.51 Dillards .40 10 79.63 -1.10 +32.6 46.48 21.25 DxGBull rs ... q 24.99 +2.28 -21.2 30.40 11.34 DrGMBll rs .09e q 14.45 +1.61 -18.6 45.37 2.16 DirSPBear s ... q 31.59 +5.08 +5.4 38.68 19.01 DirDGlBr rs ... q 25.40 -2.91 +7 .2 20.19 10.28 DxSCBear rs ... q 12.36 +1.57 +0.7 12.08 2.71 DxBiotBear ... q 3.59 +.50 -22.1 54.49 30.00 DrxSPBull s ... q 38.93 -8.03 -12.2 81.93 57 .50 Discover 1.40 13 70.07 -6.47 -8.9 30.25 15.99 DiscCmA ... 11 21.08 -2.13 -5.8 29.18 14.99 DiscCmC ... 10 19.42 -2.16 -8.3 116.10 96.20 Disney 1.68f 14 98.54 -4.33 -8.3 105.82 65.97 DollarGen 1.16f 20 90.06 -5.37 -3.2 116.65 65.63 DollarTree ... 13 91.95 -3.80 -14.3 85.30 67 .32 DomEngy 3.34f 14 67 .30 -3.31 -17 .0 236.00 166.74 Dominos 2.20f 38 226.65 -3.14 +19.9 52.58 35.47 Domtar g 1.74f 15 41.92 -3.48 -15.3 52.20 42.59 Donaldson .72 24 43.86 -1.40 -10.4 77 .08 59.29 DowDuPnt .84e 20 63.06 -4.90 -11.5 9.18 7 .59 DryStrt .52 q 7 .60 -.08 -12.0 Dropbox n ... ... 28.48 ... ... 9.38 8.53 DufPUC .60 q 8.60 -.07 -2.8 91.78 72.93 DukeEngy 3.56 16 75.17 -2.42 -10.6 30.14 24.30 DukeRlty .80 20 25.27 -.86 -7 .1 46.99 31.89 eBay s ... 20 39.71 -2.75 +5.2 119.00 81.99 EOG Rescs .67 dd 105.86 +5.41 -1.9 89.85 69.82 Eaton 2.64f 18 78.18 -2.80 -1.1 16.85 13.29 EV EEq2 1.05 q 15.68 -.69 +3.0 9.84 8.02 EVTxMGlo .98 q 8.82 -.26 -6.0 140.50 122.58 Ecolab 1.64 28 132.25 -5.42 -1.4 83.38 57 .63 EdisonInt 2.42f 14 62.16 -2.99 -1.7 143.22 92.44 EdwLfSci s ... 42 135.32 -7 .02 +20.1 89.09 73.69 EliLilly 2.25f 24 74.76 -5.73 -11.5 114.95 79.71 EllieMae ... 62 90.45 -6.45 +1.2 21.75 18.90 ElmiraSB .92 17 20.50 -.05 +0.2 15.05 5.65 EmergeES 2.68m dd 6.63 -.32 -7 .8 74.45 56.77 EmersonEl 1.94 26 67 .36 -5.02 -3.3 19.64 9.19 EnbrdgEPt 1.40 11 9.45 -.54 -31.6 42.92 29.69 Enbridge 2.68 ... 29.91 -1.63 -23.5 14.31 8.01 EnCana g .06 20 11.67 +.51 -12.5 14.15 5.77 Endo Intl ... dd 5.86 -1.15 -24.4 24.71 15.06 EngyTrfPt 2.26 16 16.16 -.81 -9.8 12.26 6.52 Enerpls g .12e 15 11.46 +.47 +17 .1 20.00 14.25 EnLinkLLC 1.04f 13 14.50 -.85 -17 .6 21.50 15.20 Ennis Inc .80 15 19.55 -.75 -5.8 9.50 4.10 ENSCO .04 dd 4.73 -.03 -20.0 87 .85 71.95 Entergy 3.56f 34 77 .35 -1.53 -5.0 29.51 23.10 EntProdPt 1.70f 19 24.32 -1.08 -8.3 7 .47 5.52 Ericsson .13e ... 6.40 -.33 -4.2 66.15 55.93 EversrceE 2.02f 18 56.79 -1.47 -10.1 1.62 .89 EvineLive ... ... .99 -.04 -29.3 63.60 19.91 ExactSci h ... dd 44.12 -8.45 -16.0 42.67 33.30 Exelon 1.38f 11 37 .71 -.67 -4.3 161.00 98.52 Expedia 1.20 42 106.11 -7 .09 -11.4 85.07 55.80 ExpScripts ... 9 70.16 -5.86 -6.0 89.30 73.39 ExxonMbl 3.08 16 72.89 -2.23 -12.9 15.14 12.02 FNBCp PA .48 16 13.11 -1.30 -5.1 195.32 137 .60 Facebook ... 30 159.39 -25.70 -9.7 58.74 39.79 Fastenal 1.48f 28 53.85 -4.51 -1.5 274.66 182.89 FedExCp 2.00 14 229.48 -22.55 -8.0 138.12 106.41 FedRlty 4.00 19 112.51 -5.38 -15.3 17 .83 9.78 FedNatHld .32 20 15.71 -.54 -5.2 131.20 69.59 Ferrari n ... ... 118.39 -3.55 +12.9 6.36 2.92 Ferrellgs .40 dd 3.11 -.10 -27 .3 24.95 9.60 FiatChrys ... ... 20.26 -.82 +13.6 42.52 27 .52 FidlNatFn 1.20f 15 39.87 +.65 +1.6 18.21 12.63 FidusInvst 1.56a 7q 12.78 -.20 -15.8 34.57 23.20 FifthThird .64 12 31.03 -2.69 +2.3 29.07 16.64 Finisar ... 13 16.29 -1.78 -20.0 19.23 14.67 FstData n ... 8 15.97 -.68 -4.4 76.61 25.56 FstSolar ... 74 70.65 +.78 +4.6 35.20 27 .93 FirstEngy 1.44 12 33.74 -.15 +10.2 22.51 19.29 FlrtyTotR 1.63 q 19.49 -.41 -9.8 19.71 14.70 Flex Ltd ... 19 16.66 -1.67 -7 .4 21.57 16.80 FlowrsFds .68 23 20.77 -.38 +7 .6 62.09 37 .04 Fluor .84 40 54.85 -2.79 +6.2 77 .86 28.42 FootLockr 1.38f 18 43.74 -.37 -6.7 13.48 10.14 FordM .60a 5 10.56 -.59 -15.5 26.30 20.50 ForestCA .72f 16 19.90 -1.37 -17 .4 73.62 59.11 FBHmSec .80f 20 57 .89 -4.19 -15.4 20.25 11.05 FrptMcM ... 14 17 .52 -.84 -7 .6G-H-I 24.37 18.83 GGP Inc .88 31 21.15 -.57 -9.6 143.37 92.65 GW Pharm ... dd 116.01 -2.81 -12.1 24.97 20.50 GabDvInc 1.32 q 21.70 -1.12 -7 .3 10.09 7 .89 GabMultT .94e q 9.32 -.43 +1.3 7 .20 6.05 GabUtil .60 q 6.51 -.41 -8.3 39.32 31.39 Gam&Lsr n 2.52f 18 32.76 -1.30 -11.5 35.68 21.02 Gap .97f 15 31.04 -.70 -8.2 65.96 48.50 Garmin 2.04 16 57 .68 -2.43 -3.2 36.59 32.20 GAInv 1.15e q 33.00 -1.84 -4.1 230.00 183.72 GenDynam 3.36 23 218.81 -3.93 +7 .5 30.54 13.32 GenElec .48 dd 13.07 -1.24 -25.2 60.69 44.44 GenMills 1.96 12 44.21 -6.28 -25.4 46.76 31.92 GenMotors 1.52 dd 35.17 -2.77 -14.2 33.52 18.84 GenesisEn 2.88f 27 19.00 -1.62 -15.0 24.07 16.59 Gentex .44f 18 22.39 -1.11 +6.9 107 .75 79.86 GenuPrt 2.88f 20 86.52 -4.26 -8.9 5.32 2.60 Gerdau .02e ... 4.48 -.21 +20.4 6.68 1.74 GeronCp ... dd 5.64 +2.27 +213.3 89.54 63.76 GileadSci 2.28f 8 72.84 -6.90 +1.7 44.54 34.52 GlaxoSKln 2.89e ... 37 .42 +.14 +5.5 52.18 27 .79 GlobusMed ... 43 49.07 -2.66 +19.4 64.49 35.74 GoDaddy n ... 87 61.01 -1.41 +21.3 4.70 3.06 GoldFLtd .02e ... 4.10 +.37 -4.7 16.38 11.64 Goldcrp g .24 19 13.90 +.54 +8.8 275.31 209.62 GoldmanS 2.60 28 245.26 -22.34 -3.7 36.88 27 .34 Goodyear .56 9 26.61 -1.90 -17 .6 11.89 4.76 GoPro ... dd 4.58 -.96 -39.5 22.99 13.36 GovPrpIT 1.72 21 13.02 -.91 -29.8 77 .37 61.53 vjGrace .96f 18 60.37 -4.96 -13.9 16.74 12.54 GraphPkg .30 15 14.58 -.79 -5.6 34.72 27 .60 GtPlainEn 1.10 14 29.98 -.75 -7 .0 65.60 47 .97 Greif A 1.68 17 49.80 -2.44 -17 .8 37 .50 27 .71 Griffin .40f 29 36.80 -.60 +0.3 5.99 2.90 Groupon ... ... 4.30 -.30 -15.7 27 .37 14.20 GpTelevisa ... ... 15.21 -.48 -18.5 37 .43 24.43 GuangRy .62e ... 29.86 -2.13 -10.6 20.21 9.56 Guess .90 cc 20.36 +5.47 +20.6 44.24 17 .44 H&E E qp 1.10 13 38.59 -2.30 -5.1 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-5.67% (wkly)t 4-wk. -7.02%t YTD -4.80%VNasdaq-6.54% (wkly)t 4-wk. -4.70%s YTD 1.29%VS&P 500-5.95% (wkly)t 4-wk. -5.79%t YTD -3.19%VS&P mid-cap-4.97% (wkly)t 4-wk. -3.40%t YTD -3.21%VRussell 200 0 -4.79% (wkly)t 4-wk. -2.52%t YTD -1.66% 42.04 31.42 NewmtM .56f 29 38.76 +1.37 +3.3 164.25 127 .09 NextEraEn 4.44f 24 159.49 -1.55 +2.1 27 .76 22.44 NiSource s .78 29 23.06 -.37 -10.2 70.25 50.35 NikeB s .80 61 64.63 -1.28 +3.3 6.46 3.14 NobleCorp .08 dd 3.98 -.13 -11.9 35.74 22.99 NobleEngy .40 31 30.24 +.84 +3.8 6.65 4.51 NokiaCp .17e ... 5.46 -.27 +17 .2 8.68 1.82 NordicAm .41e dd 2.05 -.23 -16.7 157 .15 109.27 NorflkSo 2.88f 20 132.18 -6.41 -8.8 359.43 233.20 NorthropG 4.40f 37 345.77 +7 .14 +12.7 17 .78 14.95 NwstBcsh .68f 17 16.11 -1.06 -3.7 69.50 51.50 NwstNG 1.88 dd 55.40 -1.60 -7 .1 94.19 72.67 Novartis 2.75e 16 78.56 -3.50 -6.4 2.75 .73 Novavax ... dd 2.00 -.16 +61.3 58.37 33.77 NovoNord .96e ... 48.49 -1.14 -9.7 75.00 52.88 NuSkin 1.47f 34 71.84 -2.41 +5.3 70.48 51.67 Nucor 1.52f 24 59.44 -7 .15 -6.5 55.25 14.38 Nutanix n ... ... 49.92 -3.82 +41.5 14.46 12.92 NuvDivA .85a q 12.96 -.07 -7 .8 18.59 15.79 Nv AMT-Fr .78a q 15.87 +.01 -8.1 10.75 9.60 NvPfdInco .80 q 9.66 -.18 -6.6 14.54 13.01 NuvEqtP 1.00 q 13.02 -.45 -8.6 254.50 95.49 Nvidia .60 57 232.97 -17 .51 +20.4 30.80 20.45 NxStageMd ... dd 24.53 +.53 +1.2 37 .32 29.59 OGE Engy 1.33 17 31.43 -.57 -4.5 5.91 3.90 OaktrSpL .34m dd 4.25 -.08 -13.2 9.09 7 .03 OaktStInco .56m 10 7 .97 +.16 -5.1 15.27 6.69 OasisPet ... dd 8.29 +.04 -1.4 78.09 57 .20 OcciPet 3.08 cc 65.49 +1.04 -11.1 29.46 24.02 OceanFst .60 16 26.32 -1.35 +0.3 10.93 5.61 Oclaro ... 12 9.72 -.21 +44.2 6.26 2.15 OfficeDpt .10 5 2.02 -.34 -42.9 18.88 15.38 OldNBcp .52 24 16.70 -1.15 -4.3 22.34 17 .92 OldRepub .78f 18 20.83 -.47 -2.6 38.84 27 .79 Olin .80 9 30.35 -.79 -14.7 35.14 24.90 OmegaHlt 2.64f 10 26.13 -1.48 -5.1 27 .10 13.65 OnSmcnd ... 13 25.04 -.83 +19.6 61.36 47 .14 ONEOK 3.08f 41 56.75 -1.06 +6.2 8.40 2.66 OpkoHlth ... dd 3.27 -.33 -33.3 53.48 43.60 Oracle .76 55 44.79 -7 .48 -5.3 65.75 30.25 Orbotch ... 26 62.13 +2.23 +23.7 3.26 .93 Organovo ... dd 1.02 -.08 -23.9 61.00 36.10 Orthofix ... cc 58.11 -1.60 +6.2 100.26 61.74 OshkoshCp .96 17 75.99 -3.33 -16.4 48.65 35.65 OtterTail 1.34f 23 42.50 -.85 -4.4 34.97 14.26 OwensMin 1.04f 9 15.09 -1.24 -20.1P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 43.08 -2.00 -3.9 163.59 115.25 PNC 3.00 14 147 .24 -12.83 +2.0 46.00 33.75 PNM Res 1.06 18 36.45 -.55 -9.9 93.12 56.48 POSCO ... ... 74.27 -6.33 -4.9 122.07 100.45 PPG s 1.80 19 109.48 -5.45 -6.3 40.20 27 .12 PPL Corp 1.64f 12 27 .13 -.99 -12.3 79.69 61.93 Paccar 1.00 13 62.94 -4.80 -11.5 191.53 107 .31 PaloAltNet ... dd 181.76 -5.70 +25.4 12.13 4.09 Pandora ... dd 5.11 -.03 +6.0 3.59 .50 Paretem rs ... dd 3.13 +.27 +51.2 1.85 .72 ParkDrl ... dd .73 -.06 -27 .4 212.80 151.17 ParkerHan 2.64 21 169.24 -13.47 -15.2 73.10 54.20 Paychex 2.00 27 61.73 -4.42 -9.3 86.32 42.06 PayPal n ... 52 76.44 -5.72 +3.8 36.99 30.17 Pembina g 1.50 23 30.79 -.45 -14.9 1.23 .54 PengthE g .04 dd .66 +.01 -16.7 33.30 15.23 PnnNtGm ... 48 25.84 -.82 -17 .5 8.20 6.29 PennantPk .72 8 6.93 +.28 +0.2 6.30 2.35 Penney ... 8 2.91 -.21 -7 .9 54.83 38.33 Penske 1.36f 10 43.04 -3.09 -10.1 74.84 59.13 Pentair 1.38 21 67 .31 -5.43 -4.7 20.26 15.97 PeopUtdF .69 20 18.25 -1.55 -2.4 122.51 106.19 PepsiCo 3.22 22 106.15 -5.49 -11.5 84.49 56.21 PerkElm .28 25 73.96 -3.38 +1.1 95.93 63.68 Perrigo .76f dd 80.37 -3.86 -7 .8 13.92 6.96 PetrbrsA ... ... 13.15 +.13 +33.8 14.93 7 .61 Petrobras ... ... 14.31 +.21 +39.1 39.43 31.67 Pfizer 1.28 14 34.49 -2.29 -4.8 123.55 96.66 PhilipMor 4.28 20 95.63 -6.76 -9.5 42.35 31.40 PhilipsNV .88e ... 37 .69 -2.52 -0.3 107 .47 75.14 Phillips66 2.80 21 93.39 -2.40 -7 .7 10.89 9.98 PimIncStr2 .96 q 10.39 -.03 -0.4 92.42 73.81 PinWst 2.78f 18 77 .76 -.21 -8.7 192.93 125.46 PioNtrl .32f cc 172.47 +3.13 -0.2 16.25 9.50 PitnyBw .75 7 11.32 -1.11 +1.3 31.93 18.38 PlainsAAP 2.20 28 21.89 -.07 +6.1 137 .66 77 .91 Polaris 2.40f 32 112.79 -10.34 -9.0 47 .48 32.43 PolyOne .70f 19 41.49 -1.56 -4.6 175.21 129.40 PwShs QQQ 1.52e q 158.51 -12.51 +1.8 166.95 115.67 Praxair 3.30f 32 142.55 -11.77 -7 .8 75.59 59.25 PrinFncl 2.04f 12 57 .76 -4.35 -18.1 63.45 46.90 ProAssur 1.24a 27 47 .90 -2.10 -16.2 190.52 82.43 PrUltPQ s ... q 140.42 -36.70 +1.2 87 .00 8.52 PUVixST rs ... q 20.24 +5.88 +98.2 139.47 9.53 ProShtVx s ... q 11.41 -1.50 -91.1 94.67 76.37 ProctGam 2.76 20 75.91 -3.06 -17 .4 35.11 28.14 ProShSP rs ... q 30.94 +1.75 +2.5 55.76 35.66 PrUShSP rs ... q 42.84 +4.72 +4.4 19.93 10.37 PUShtQQQ ... q 12.56 +1.68 -6.2 39.64 14.46 PShtQQQ rs ... q 19.21 +3.67 -10.7 36.56 15.67 PrUShD3 rs ... q 21.31 +3.22 +9.3 18.07 9.19 PUShtSPX ... q 11.98 +1.92 +5.4 9.45 5.51 ProspctCap .72 8 6.61 +.06 -1.9 13.16 1.41 Proteos n ... ... 5.04 -2.25 -13.6 127 .14 97 .88 Prudentl 3.60f 10 100.64 -8.01 -12.5 53.28 41.67 PSEG 1.80f 17 47 .90 -1.39 -7 .0 232.21 180.48 PubStrg 6.80 21 193.05 -4.96 -7 .6 35.21 21.41 PulteGrp .36 17 28.65 -.73 -13.8 7 .72 6.89 PMMI .44 q 6.96 -.03 -6.1 13.15 7 .02 QEP Res .08 27 9.52 +.28 -0.5 69.28 48.92 Qualcom 2.28 dd 53.66 -6.96 -16.2 112.97 90.10 QstDiag 1.80 21 99.78 -4.57 +1.3 119.33 66.06 RLauren 2.00 18 107 .08 -2.07 +3.3 30.30 11.93 RangeRs .08 16 14.65 -.46 -14.1 40.85 26.35 RavenInds .52 34 34.40 +.80 +0.1 36.31 26.84 Rayonier 1.00 37 34.68 -.88 +9.6 222.82 148.65 Raytheon 3.47f 31 214.57 +4.49 +14.7 62.31 47 .25 RltyInco 2.53 28 49.33 -2.14 -13.5 17 .45 14.29 RedwdTr 1.12 11 14.99 -.36 +1.1 543.55 313.53 Regenrn ... 29 321.29 -22.01 -14.5 20.21 13.00 RegionsFn .36 18 18.01 -1.62 +4.2 95.97 68.46 RelStlAl 2.00f 18 82.59 -8.17 -3.7 46.81 29.56 Replgn ... 48 34.42 -2.33 -5.1 11.38 8.51 ResCap rs .20 dd 9.26 -.41 -1.2 68.89 54.00 RestBrnds .84f 21 56.51 -1.18 -8.1 22.06 16.21 RetailOpp .78f 49 16.79 -.91 -15.8 4.87 1.38 RiteAid ... ... 1.49 -.12 -24.4 210.72 148.31 RockwlAut 3.34 25 171.01 -12.97 -12.9 139.63 95.62 RockColl 1.32 21 134.54 -1.33 -0.8 184.00 80.35 Rogers ... 34 121.89 -15.65 -24.7 292.97 203.50 Roper 1.65 31 274.79 -11.88 +6.1 87 .10 66.66 RoyalBk g 3.76f ... 77 .06 -1.03 -5.6 135.65 93.86 RylCarb 2.40 16 117 .04 -7 .71 -1.9 74.60 53.10 RoyDShllB 3.76 97 64.01 +.57 -6.3 72.43 51.08 RoyDShllA 3.76 95 62.41 +.24 -6.4S-T-U 43.17 31.72 S&T Bcp .88 16 39.41 -3.29 -1.0 71.28 34.76 SCANA 2.45 9 37 .26 -2.95 -6.3 109.95 89.46 SLGreen 3.25 39 92.94 -6.00 -7 .9 28.20 12.29 SM Energy .10 dd 18.58 +.67 -15.9 265.93 203.64 SpdrDJIA 3.98e q 235.13 -13.97 -5.0 129.52 114.80 SpdrGold ... q 127 .61 +3.01 +3.2 286.63 231.61 S&P500ETF 4.13e q 258.05 -16.15 -3.3 37 .46 35.35 SpdrLehHY 2.30 q 35.62 -.35 -3.0 65.33 49.31 SpdrS&P RB .74e q 58.91 -5.04 +0.1 49.09 37 .72 SpdrRetl s .49e q 42.96 -1.78 -4.9 40.20 28.96 SpdrOGEx .73e q 34.70 +.28 -6.7 50.00 33.50 SabnR 2.29m 20 42.56 -.45 -4.6 80.25 41.28 Saia Inc ... 36 74.15 -2.15 +4.8 20.00 16.45 StJoe ... 58 19.10 -.50 +5.8 128.87 80.50 Salesforce ... cc 114.43 -11.54 +11.9 21.36 14.05 SallyBty ... 10 15.65 -1.50 -16.6 10.54 6.04 SJuanB .77e 18 8.56 -.41 +3.9 50.65 38.14 Sanofi 1.58e ... 39.33 -1.63 -8.5 80.89 61.02 Schlmbrg 2.00 44 64.14 -1.96 -4.8 58.11 37 .16 Schwab .40f 32 51.32 -4.39 -0.1 1.68 .15 SeadrillLtd ... 1 .23 -.02 +1.3 61.19 30.60 SeagateT 2.52 15 56.28 -3.18 +34.5 14.32 1.99 SearsHldgs ... dd 2.18 -.14 -39.1 7 .91 5.02 Seaspan .50 10 6.53 -.33 -3.3 122.98 100.63 SempraEn 3.58f 20 108.97 -3.15 +1.9 22.52 14.90 SenHous 1.56 10 15.22 -1.07 -20.5 435.15 306.05 Sherwin 3.40 29 388.42 -20.61 -5.3 15.98 12.30 ShipFin 1.40 12 14.20 +.15 -8.4 176.17 150.15 SimonProp 7 .80f 20 151.73 -5.40 -11.7 6.62 4.73 SiriusXM .04 34 6.17 -.31 +15.1 117 .65 93.05 SkywksSol 1.28 23 101.41 -9.22 +6.8 134.12 99.57 Smucker 3.12 16 118.76 -7 .08 -4.4 24.40 11.28 SnapInc A n 3.28 ... 16.36 -.65 +12.0 185.47 140.83 SnapOn 2.84 15 146.26 -6.64 -16.1 96.32 45.60 SodaStrm ... 34 91.27 -.19 +29.8 22.94 19.70 SolarCap 1.64 12 20.04 -.18 -0.8 55.77 46.55 SonocoP 1.56 20 46.65 -1.51 -12.2 53.91 31.32 SonyCp ... ... 47 .89 -2.75 +6.5 42.97 37 .02 SourcC 1.00f q 39.75 -1.90 -2.5 38.40 25.96 SoJerInd s 1.09 23 26.69 -1.07 -14.5 53.51 42.38 SouthnCo 2.32 48 43.11 -1.08 -10.4 66.99 49.76 SwstAirl .50f 10 56.72 -4.18 -13.3 8.94 3.42 SwstnEngy ... 5 4.41 -.05 -21.0 10.60 6.64 SpiritRltC .72 12 7 .66 -.34 -10.7 9.22 4.91 Sprint ... 3 4.92 -.44 -16.5 58.46 16.22 Square n ... ... 51.67 -3.22 +49.0 64.17 51.04 SP Matls .98e q 56.02 -3.13 -7 .5 91.79 73.16 SP HlthC 1.01e q 79.67 -5.72 -3.6 58.95 51.46 SP CnSt 1.28e q 50.86 -2.39 -10.6 109.34 85.71 SP Consum 1.12e q 100.18 -5.00 +1.5 78.39 61.80 SP Engy 2.04e q 66.77 -.54 -7 .6 30.33 22.89 SPDR Fncl .46e q 26.82 -2.05 -3.9 80.96 63.55 SP Inds 1.12e q 72.74 -3.84 -3.9 71.34 52.33 SP Tech .78e q 64.28 -5.33 +0.5 34.02 29.17 SpdrRESel ... q 30.07 -1.19 -8.7 57 .23 47 .37 SP Util 1.55e q 49.06 -1.19 -6.9 176.62 128.08 StanBlkDk 2.52 21 151.31 -7 .73 -10.8 11.70 8.74 StarGas .44 14 9.00 -.15 -16.3 64.87 52.58 Starbucks s 1.20 27 56.31 -2.69 -2.0 114.27 75.37 StateStr 1.68 18 97 .71 -9.16 +0.1 50.70 32.15 StlDynam .75f 17 42.33 -4.62 -1.9 170.00 129.82 Stryker 1.88 27 157 .57 -9.94 +1.8 27 .44 22.65 SubPpne 2.40 32 22.61 -1.19 -6.6 96.08 78.78 SunCmts 2.84f 99 88.65 -1.66 -4.5 70.83 34.17 SunHydrl .36 46 53.61 -1.84 -17 .1 73.37 51.96 SunTrst 1.60 16 65.97 -5.56 +2.1 34.20 24.94 Symantec .30 13 25.70 -1.67 -8.4 40.59 26.01 Synchrony .60 13 32.51 -2.69 -15.8 53.14 37 .95 SynovusFn 1.00f 19 48.15 -4.59 +0.4 64.27 48.85 Sysco 1.44 24 59.32 -.80 -2.3 41.75 16.60 TAL Educ s ... cc 36.93 -1.39 +24.3 61.74 34.57 TC PpLn 4.00 11 34.24 -1.51 -35.5 84.79 66.44 TJX 1.25f 20 79.88 -1.53 +4.5 46.57 31.49 TaiwSemi .73e 9 42.58 -2.39 +7 .4 53.51 38.47 Tapestry 1.35 32 51.74 -1.03 +17 .0 78.70 48.56 Target 2.48 13 67 .88 -3.11 +4.0 67 .19 44.78 Taubmn 2.62f 20 56.03 -1.35 -14.4 44.65 22.73 Teladoc n ... ... 42.30 +1.05 +21.4 65.59 50.73 Tenneco 1.00 8 52.09 -3.02 -11.0 42.84 27 .05 Teradata ... 24 39.90 -2.11 +3.7 98.76 75.20 TerraNitro 5.15e 10 83.90 +.30 +5.1 389.61 250.24 Tesla Inc ... dd 301.54 -19.81 -3.2 33.82 10.85 TevaPhrm .73e 6 16.91 -1.46 -10.8 120.75 75.92 TexInst 2.48 28 101.36 -8.61 -2.9 60.43 42.83 TexRdhse 1.00f 30 55.75 -2.95 +5.8 26.50 9.60 Textainer .96 dd 17 .60 -1.85 -18.1 62.19 45.00 Textron .08 47 56.96 -1.87 +0.7 226.44 151.74 ThermoFis .68f 25 204.65 -5.79 +7 .8 23.70 7 .92 3D Sys ... 46 11.43 -.97 +32.3 259.77 188.62 3M Co 5.44f 27 215.36 -21.86 -8.5 111.44 84.15 Tiffany 2.00 32 95.94 -1.07 -7 .7 103.90 85.88 TimeWarn 1.61 15 92.57 -3.71 +1.2 55.65 41.78 Timken 1.08 17 44.20 -1.50 -10.1 93.60 73.99 Torchmark .64f 7 80.91 -4.68 -10.8 61.06 45.18 TorDBk gs 2.68f ... 56.85 -1.18 -3.0 59.57 48.15 Total SA 2.71e ... 56.28 -1.50 +1.8 140.99 103.62 Toyota ... ... 124.50 -5.41 -2.1 13.04 7 .20 Transocn ... dd 10.18 +.30 -4.7 150.55 113.76 Travelers 2.88f 18 134.90 -6.42 -0.5 28.32 22.63 TriContl 1.07e q 25.87 -1.14 -4.0 52.89 48.56 TriCntl pf 2.50 ... 50.30 +.81 -0.2 49.00 27 .27 TriNetGrp ... 34 46.37 -.37 +4.6 38.25 25.01 Trinity .52 7 31.73 -1.06 -15.3 29.50 19.30 TrueBlue ... 16 25.55 -2.30 -7 .1 9.70 7 .25 TrstNY .26 17 8.35 -.65 -9.2 74.36 46.57 Tuppwre 2.72 dd 46.21 -2.22 -26.3 39.13 24.81 21stCFoxA .36 17 36.12 -1.02 +4.6 36.80 14.12 Twitter ... dd 31.03 -4.55 +29.2 90.81 36.18 2U ... dd 85.23 -4.33 +32.1 40.71 32.88 UDR 1.24 21 34.14 -1.82 -11.4 52.00 42.51 UGI Corp 1.00 9 42.86 -1.30 -8.7 34.59 14.80 UltraClean ... 9 19.07 -1.59 -17 .4 23.46 11.40 UndrArm s ... 27 15.78 -.41 +9.4 176.15 133.05 UniFirst .15 27 147 .85 -10.20 -10.3 61.62 49.27 UnilevNV 1.43e ... 53.27 +.24 -5.4 143.05 101.06 UnionPac 2.92f 10 131.94 -5.22 -1.6 26.82 15.29 Unit ... 10 19.23 -.28 -12.6 135.53 102.12 UPS B 3.64f 17 101.66 -9.25 -14.7 190.74 100.62 UtdRentals ... 10 174.18 -12.11 +1.3 58.50 49.54 US Bancrp 1.20 14 49.25 -4.01 -8.1 13.30 8.65 US OilFd ... q 13.28 +.73 +10.6 47 .64 18.55 USSteel .20 20 33.94 -6.02 -3.6 139.24 109.10 UtdTech 2.80 21 122.31 -6.02 -4.1 250.79 162.74 UtdhlthGp 3.00 21 212.55 -15.31 -3.6 27 .78 13.81 UnitGrp 2.40 63 16.35 -1.02 -8.1 75.70 45.95 UnvslCp 2.20 35 46.65 -1.35 -11.1 58.73 43.55 UnumGrp .92 2 46.98 -3.30 -14.4 2.00 .96 UraniumEn ... dd 1.30 -.04 -26.6V-W-X-Y-Z 4.47 2.51 VEON .28e ... 2.63 -.03 -31.5 84.38 51.22 VF Corp 1.84f 40 72.41 -3.05 -2.1 14.67 7 .47 Vale SA .29e ... 12.51 -.29 +2.3 24.43 8.31 ValeantPh ... 4 15.37 -1.36 -26.0 13.38 10.61 VlyNBcp .44 21 12.31 -.79 +9.7 25.58 20.84 VanEGold .06e q 22.12 +.69 -4.8 24.33 18.11 VnEkRus .01e q 22.50 -.31 +6.1 114.55 76.25 VnEkSemi .58e q 104.10 -7 .31 +6.4 31.54 21.70 VEckOilSvc .47e q 24.14 -.39 -7 .3 38.06 29.33 VanE JrGld ... q 32.78 +1.37 -4.0 86.14 72.05 VangREIT 3.08e q 73.31 -3.25 -11.7 108.99 88.73 VangDivAp 1.82e q 98.90 -5.03 -3.1 50.99 39.26 VangEmg 1.10e q 45.87 -1.98 -0.1 63.60 50.95 VangEur 1.71e q 57 .20 -1.97 -3.3 47 .89 38.78 VangFTSE 1.10e q 43.31 -1.58 -3.5 69.86 57 .48 Vectren 1.80 24 62.37 -1.95 -4.1 72.36 47 .97 Ventas 3.16 13 48.11 -2.04 -19.8 8.94 6.62 Vereit .55 12 6.66 -.39 -14.5 127 .24 86.16 Verisign ... 32 119.48 -6.44 +4.4 54.77 42.80 VerizonCm 2.36 6 46.29 -2.27 -12.5 61.85 42.05 ViadCorp .40 26 52.30 -2.75 -5.6 11.89 8.34 Viavi ... 20 9.69 -.42 +10.9 19.14 7 .79 Vipshop ... 35 17 .00 -1.16 +45.1 126.88 88.07 Visa s .84f 39 117 .00 -7 .53 +2.6 23.85 15.40 VishayInt .27f dd 18.30 -1.35 -11.8 21.20 14.50 VistraEn n ... ... 20.19 -.24 +10.2 165.00 85.45 VMware ... 61 122.06 -2.41 -2.6 32.75 25.54 Vodafone 1.77e ... 27 .41 -1.09 -14.1 141.20 108.95 VulcanM 1.12f 25 115.60 -1.52 -9.9 134.40 100.60 WD 40 2.16 34 128.45 -5.25 +8.9 70.09 58.92 WEC Engy 2.21f 19 60.50 -1.95 -8.9 72.41 59.23 WP Carey 4.06f 17 60.59 -1.85 -12.1 16.09 8.39 WPX Engy ... dd 14.46 +.54 +2.8 109.98 69.33 WalMart 2.08f 19 85.42 -3.75 -13.5 87 .79 63.82 WalgBoots 1.60 13 65.43 -2.14 -9.9 33.96 24.92 WREIT 1.20 25 26.19 -.46 -15.8 89.73 70.09 WsteMInc 1.85f 38 82.90 -3.49 -3.9 220.20 153.04 Waters ... 30 199.51 -13.67 +3.3 6.86 2.33 WeathfIntl ... dd 2.39 -.19 -42.7 60.32 44.04 WebsterFn 1.04 21 53.10 -4.39 -5.4 77 .19 14.60 WtWatch ... 57 63.06 -3.93 +42.4 35.62 25.96 WeinRlt 1.54 9 27 .18 -.79 -17 .3 66.31 49.27 WellsFargo 1.56 12 50.98 -4.92 -16.0 78.17 51.63 Welltower 3.49 12 52.03 -1.97 -18.4 17 .66 13.03 Wendys Co .34f 18 16.79 -.31 +2.3 57 .32 47 .06 WestarEn 1.60 22 49.98 -1.12 -5.3 12.10 11.10 WAstInfSc .38 q 11.41 -.07 -3.2 106.96 71.38 WDigital 2.00 10 92.34 -14.11 +16.1 27 .05 22.17 WestpacBk 1.52e ... 22.01 -.82 -9.7 71.55 49.23 WestRck 1.72 18 61.04 -5.33 -3.4 37 .89 30.95 Weyerhsr 1.28f 30 34.05 -1.77 -3.4 202.99 155.47 Whrlpl 4.40 28 152.63 -7 .19 -9.5 41.48 15.88 WhitngPet rs ... dd 33.62 +2.96 +27 .0 33.67 24.76 WmsCos 1.36f 10 25.64 -1.57 -15.9 44.06 32.74 WillmsPtrs 2.40 41 34.92 -1.27 -10.0 36.59 31.43 WT MCD s ... q 33.26 -1.57 -5.7 89.30 65.22 Woodward .57f 26 70.72 -3.31 -7 .6 39.09 19.12 WldW Ent .48 69 35.82 -1.16 +17 .1 53.27 39.52 Worthgtn .84 15 40.77 -4.15 -7 .5 203.63 110.00 Wynn 2.00 49 175.88 -8.88 +4.3 56.39 33.77 XL Grp .88 dd 55.33 ... +57 .4 52.22 41.51 XcelEngy 1.44 19 43.74 -.39 -9.1 37 .42 26.64 Xerox rs 1.00 36 28.80 -2.30 -1.2 78.02 54.99 Xilinx 1.40 38 71.87 -4.16 +6.6 17 .61 7 .36 YRC Wwde ... dd 9.09 -.51 -36.8 3.80 2.21 Yamana g .02 dd 2.84 +.24 -9.0 39.86 27 .45 YorkWater .67 30 30.15 -1.45 -11.1 86.93 62.85 YumBrnds 1.20 29 81.68 -1.82 +0.1 23.70 6.30 Zagg ... 24 12.25 -1.15 -33.6 49.42 24.49 Zendesk ... dd 46.70 -.22 +38.0 133.49 108.03 ZimmerBio .96 15 107 .44 -9.39 -11.0 85.73 52.25 Zoetis .50 37 80.60 -4.00 +11.9 4.34 2.71 Zynga ... 95 3.80 -.02 -5.0 STOCKS LISTING CHANGE REQUESTS WELCOME!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. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 54

Page 6 www.yoursun.com The Sun / Saturday, March 24, 2018 ENTERTAINMENT/TV GRID MAR. 24PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC World News Tonight(N)News News; weather; more. (N)Fish Mavericks James Brown Toby Keith. (N)Over the Hedge (06, Adventure) aaa Bruce Willis, Garry Shandling. A raccoon convinces his fellow furry creatures to raid a suburb for food. (PG)20/20 Investigative reporting on world news. ABC7 News at 11pm (N)Paid Program Sponsored. ABC E F 26---7117-ABC World News Tonight(N)ABC7 News at 6:30pm (N)Men Bertas replacement.(N)Men Charlies old fling. (TVPG)Over the Hedge (06, Adventure) aaa Bruce Willis, Garry Shandling. A raccoon convinces his fellow furry creatures to raid a suburb for food. (PG)20/20 Investigative reporting on world news. ABC7 News at 11:00pm(N)Major Crimes: Long Shot CBS E F 11213213-555-News at 6pm (N) CBS Weekend News (N) Blue Bloods: The Extra Mile Key eyewitness refuses to testify. (TV14)39 Days Survivors champion gun law reform. (N)Bull: Bring It On Bull lets his client defend himself. (TV14) (R) 48 Hours In-depth investigative reports. (TV14)WINK News at 11pm Saturday (N) CBS E F 10101010---1010 News Weekend (N)CBS Weekend News (N) Wheel: Pacific Northwest (R)Jeopardy! (TV G) (R) 39 Days Survivors champion gun law reform. (N)Bull: Bring It On Bull lets his client defend himself. (TV14) (R) 48 Hours In-depth investigative reports. (TV14)10 News Weekend at 11:00 (N) (:35) Sing Like a Star (N) NBC E F 20-232-222-NBC2 News at 6pm Sa(N)NBC Nightly News (N) Wheel: Pacific Northwest (R)Jeopardy! (TV G) (R) Hope & Fury: The MLK Movement and the Media The civil rights movements use of media to share their message is showcased. (N) Saturday Night Live Sketch comedy, celebrity hosts & music. (TV14)NBC2 News at 11pm Sa(N)Saturday Night Live(TV14) (R) NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) Extra (TVPG) (N) Hope & Fury: The MLK Movement and the Media The civil rights movements use of media to share their message is showcased. (N) Saturday Night Live Sketch comedy, celebrity hosts & music. (TV14)NewsChannel 8 at 11:00 (N)Saturday Night Live(TV14) (R) FOX E F 36---444-Judge Judy Damages lawsuit. Judge Judy Furniture dispute. Family Feud(TVPG) (R)Family Feud(TVPG) (R)O.J. Simpson: The Lost Confession? O.J. Simpson describes a hypothetical set of events on night ex-wife was killed. (TV14) (R) FOX 4 News at Ten Local news report and weather update. (N)Love Connection: Singer Stinger (TV14) (R) FOX E F 13131313-13-13FOX 13 6:00 News News events of the day are reported.(N) TMZ (TVPG) (N)O.J. Simpson: The Lost Confession? O.J. Simpson describes a hypothetical set of events on night ex-wife was killed. (TV14) (R) FOX 13 10:00 News The top news stories are updated. (N) FOX 13 11:00 News(N)Connection: Singer Stinger(R) PBS E F 30-3-333-Mister Rogers Its You I (TV G)My Music: Doo Wop Generations Legendary doo-wop musicians reunite in concert to symbolically pass their craft on to the next generation of musicians through performance. (TV G)Celtic Thunder X Celtic Thunder celebrates 10 years with a performance featuring 27 new songs. (TV G) (R) The 10-Day Belly Slimdown with Dr. Kellyann Rid of belly fat. (R) PBS E F #3173---3(5:30) An Evening with Lucia Micarelli Violinist performs. (TV G) (R)My Music: Magic Moments: The Best of 50s Pop A reunion of 1950s superstars featuring both new performances and classic clips. (TV G) (R)Mister Rogers: Its You I Like Stars celebrate the 50th anniversary of Mister Rogers Neighborhood.Ž (TV G)Brit Floyd: The Worlds Greatest Pink Floyd Tribute Show Pink Floyd tribute band performs. (TV G) CW E F 46---6216-The Goldbergs: Globetrotters WINK News at 6:30pm Sat(N)Bang Amys feelings. (TV14)Bang Smartphone app idea. American Ninja Warrior: Las Vegas Finals Part 6 (Hour 1)(TVPG)American Ninja Warrior: Atlanta Qualifier (Hour 1)(TVPG) WINK News at10pm (N) Mike & Molly Victoria in jail. Mike & Molly Joyces date. CW E F 44999---4Mike & Molly Victoria in jail. Mike & Molly Joyces date. 2 Broke Girls Pastry school. 2 Broke Girls Class clown. Major Crimes: Long Shot Major Crimes teams up with the FBI. (TV14)Major Crimes: Final Cut A pregnant woman is found murdered. (TV14)Men Bertas replacement. Men Charlies old fling. (TVPG)Friends Emma likes rap song. Friends Self-absorbed sister MYN E F 38111111---14Entertainment Tonight Chrissy Metz has child abuse claims. (N) Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News at 8pm News, sports, weather and traffic. (N)Whacked-Out Sports Seinfeld Stolen glasses. Person of Interest CIA agent and tycoon prevent crimes.(TV14) Ring of Honor Wrestling Stars compete. (TVPG) IND E F 32121212-38-12Modern Family: The Feud Modern Family Spring dance. Bang Amys feelings. (TV14)Bang Smartphone app idea. Anger Jens ex returns. (TV14)Anger Fighting urges. (TV14)Man Boyds hockey team. Last Man Stand. Perfect home. Mom Righting wrongs. (TV14)Mom Secret exposed. (TVPG)Family Guy Back in time. Family Guy Trip to Paris.(TV14) ION E F 662221326-17Law & Order: Special Victims Unit: Payback Cabbie killed. (TV14) Law & Order: Special Victims Unit: A Single Life Suspects a-plenty. Law & Order: Special Victims Unit Teen model beaten. (TV14) Law & Order: Special Victims Unit: Hysteria Online solicitation. (TV14)Law & Order: Special Victims Unit: Wanderlust Travel writer dead. Law & Order: Special Victims Unit S W E NCNBC393939395937102Undr. Boss (TVPG)Undr. Boss (TVPG)Undr. Boss (TVPG)Undr. Boss (TVPG)Undr. Boss (TVPG)Undr. Boss (TVPG) CNN323232321838100CNN Newsroom (N)Van Jones Show (N)Erin Burnett (N) Erin Burnett (N) Amanpour: Sex: Delhi Pts Unknwn: Punjab CSPAN181818183712109Our LivesCommun.Landmark Separate but equal. (R)March for Our Lives Rally Students protest gun violence. (R)Public (R) FNC646464644871118Am.s News HQ (N)FOX Report Saturday Watters World (N) Justice (N) Greg Gutfeld (N) Watters World (R) MSNBC8383838318540103March For Lives (N)Special Edition Hardball (N)Last Word (N)The Beat (N)Hardball (R) SNN66611---WeekendWeekendAging GCelebrityHealingWeekendWeekendWeekendWeekendWeekendWeekendWeekend M U I M E R PENC150150150150150150350(:06) Overboard (87, Comedy) aac Goldie Hawn, Kurt Russell. Carpenter convinces an amnesiac that she is his wife and mother of his children.(:01) Ghostbusters (16, Comedy) aa Melissa McCarthy. Paranormal researcher, physicist, engineer and New Yorker battle spirits in NYC. (PG-13)Spartacus: Blood and Sand: Old Wounds Pal dies; lady lost.(TVMA) (:55) X-Men (00, Action) aaa Superheroes fight plot against mankind. HBO302302302302302302400HBO Boxing After Dark: Dillian Whyte vs. Lucas Browne 3/24/18 Silicon Valley: Server Error (R)HBO First Look Upcoming film. Atomic Blonde (17, Action) aaa Charlize Theron, James McAvoy. Lovely-but-lethal British intelligence agent must find vital dossier in Berlin. (R)HBO Boxing After Dark: Dillian Whyte vs. Lucas Browne 3/24/18 (:15) Atomic Blonde (17, Action) Brit superspy hunts for vital dossier. HBO2303303303303303303402Semi-Pro aac NBA star returns. The House (17, Comedy) aac Couple sets up an illegal casino to replace their childs depleted college fund. High Maintenance: Steve (:25) Unforgettable (17, Thriller) aa Ex-wifes jealousy takes pathological turn and threatens couples new life. Here and Now: Fight, Death Ramon struggles to avoid facing reality.(:05) Real Time with Bill Maher (TVMA) HBO3304304304304304304404The Silence of the Lambs (91)(:50) Aliens (86) aaac A warrant officer is recruited to accompany a crew of space Marines to investigate a planetary settlement that has disappeared following an alien encounter. (R) (:10) Erin Brockovich (00) aaa A single mom working as a secretary at a law firm launches a personal investigation into a case file regarding the contamination of a towns water supply.(:25) Hidden Figures (17) aaac MAX320320320320320320420(5:30) Mike and Dave Need Wedding Dates (16) Brothers shocked. (R) (:10) Strike Back Mac & Wyatt close in on a black site.Ž(TVMA) (R)Sister Act (92, Comedy) A Reno lounge singer who has been targeted by the mob hides out in a convent.(:45) Sister Act 2: Back in the Habit (93, Comedy) aa A former lounge singer teaches choir students at an inner-city Catholic school. (PG) Strike Back Black site.Ž (R) MAX2321321321321321321422(5:20) 5 Flights Up (15, Drama) aac Moving out of long-time apartment.(:55) Shakespeare in Love (99, Romance) aaa Gwyneth Paltrow. A woman disguises herself as a man to act in one of Shakespeares plays. (R)Maverick (94, Comedy) aaa Mel Gibson, Jodie Foster. A crafty gambler in the Old West must raise enough money to enter a tournament. (PG) (:10) Independence Day: Resurgence (16) Aliens invade once again. SHO340340340340340340365Billions: With or Without You Axe tends to disturbance in the family. (R)Billions: Golden Frog Time Chuck learns that he has a lot at stake. (R)Billions: Ball in Hand Chucks final plan comes to fruition.(TVMA) (R)The Girl on the Train (16, Mystery) aaa Emily Blunt, Haley Bennett. Young woman becomes involved in mystery after seeing something shocking. The Light Between Oceans Married couple raises found baby as own. TMC350350350350350350385Sniper (93) Drug lord targeted.(:45) The Interpreter (05, Thriller) A UN interpreter faces terrorists, skeptical secret service officers and her own dark past after she overhears a death threat against an African leader. The Caretaker (16, Horror) Meegan Warner. A young woman begins to sleepwalk and envision dark spirits. Contracted (13, Horror) Girl who had one-night stand contracts an odd condition after a one-night stand. 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 Saturday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Live Sports10 a.m. GOLF PGA Tour Golf WGC-Dell Technologies Match Play: Round of 16 from Austin Country Club in Austin, Texas. (L) 11:30 a.m. ESPN 2018 NCAA Womens Basketball Tournament Regional Semi“nal Buffalo Bulls vs South Carolina Gamecocks. (L) 12 p.m. ESPN2 College Baseball Arkansas Razorbacks at Florida Gators. (L) 1:30 p.m. ESPN 2018 NCAA Womens Basketball Tournament Regional Semi“nal Duke Blue Devils vs Connecticut Huskies. (L) GOLF PGA Tour Golf Corales Puntacana Resort & Club Championship: Round 3 from Corales GC in Punta Cana, Dominican Republic. (L) NBC PGA Tour Golf WGC-Dell Technologies Match Play: Quarter“nals from Austin Country Club in Austin, Texas. (L) 3 p.m. CBS College Basketball NCAA Division II Championship from Sanford Pentagon in Sioux Falls, SD. (L) 4 p.m. ESPN 2018 NCAA Womens Basketball Tournament Regional Semi“nal Texas A&M Aggies vs Notre Dame Fighting Irish. (L) 5 p.m. GOLF PGA Tour Champions Golf Rapiscan Systems Classic: Round 2 from Fallen Oak in Biloxi, Miss. (L) 6 p.m. ESPN 2018 NCAA Womens Basketball Tournament Regional Semi“nal Central Michigan Chippewas vs Oregon Ducks. (L) TBS 2018 NCAA Basketball Tournament Regional Final (L) 7 p.m. ESPN2 Womens College Gymnastics SEC Championship-Session II from Chaifetz Arena in St. Louis. (L) FSN NBA Basketball Phoenix Suns at Orlando Magic. (L) FSSUN NHL Hockey Tampa Bay Lightning at New Jersey Devils. (L) GOLF LPGA Tour Golf Kia Classic: Round 3 from Aviara Golf Club in Carlsbad, Calif. (L) 8:30 p.m. ESPN Golden Boy Promotions Jose Martinez vs. Alejandro Santiago from Complejo Ferial de Puerto Rico in Ponce. (L) TBS 2018 NCAA Basketball Tournament Regional Final (L) 9 p.m. ESPN2 2018 NCAA Hockey Championship West Regional Final from Denny Sanford PREMIER Center in Sioux Falls, S.D. (L) For sports on TV, please see page 2 of todays Sports section PITTSBURGH „ It was a beautiful day to honor Mister Rogers with a postage stamp. The U.S. Postal Service on Friday released a stamp featuring Fred Rogers, the gentle TV host who entertained and educated generations of preschoolers on Mister Rogers Neighborhood.Ž The stamp pictures Rogers in his trademark cardigan along with King Friday, a puppet character from the shows Neighborhood of Make-Believe sketch. A dedication ceremony was held at the Pittsburgh studio where Rogers “lmed his beloved PBS show, which aired between 1968 and 2001. Rogers died in 2003 at age 74. Among those attending were Rogers widow, Joanne, and David Newell, who played Mr. McFeely, the deliveryman on Mister Rogers Neighborhood.Ž Joanne Rogers said that when she “rst saw the stamp, it was love at “rst sight.Ž I thought it was so beautiful. I think it is so festive,Ž she said. Postmaster General Megan Brennan said at the unveiling that Mister Rogers made the ups and downs of life easier to understand for the youngest members of our society.Ž He shaped generations with his kindness and compassion,Ž she said. Noting the stamp has the words Forever USA,Ž Brennan said these words of the Postal Service are our way of saying Mr. Rogers represents the best of America and will do so always.Ž Paul Siefken, president and CEO of the Fred Rogers Company, said he couldnt think of a better tribute to Fred and his legacy.Ž He noted that Rogers loved sending letters, especially to young children who wrote to him about his show. Fred Rogers left an indelible mark on generations of young audiences through his groundbreaking series, and his timeless wisdom and important messages of inclusion and neighborliness remain just as relevant today as they were 50 years ago,Ž US Postal Service unveils Mister Rogers stampBy KEITH SRAKOCICASSOCIATED PRESS AP PHOTOFred Rogers wife, Mrs. Joanne Rogers, stands in front of a giant Mister Rogers Forever Stamp following the rstday-of-issue dedication in WQEDs Fred Rogers Studio in Pittsburgh on Friday. NEW YORK „ A New York City “re“ghter died early Friday battling a “erce blaze on a movie set in a former jazz club after getting separated from his fellow “re“ghters in the thick smoke. The “re started in the cellar as the crew of Motherless Brooklyn,Ž directed by Edward Norton, was nearing the end of its working day at 11 p.m. Thursday. Flames poured out the windows as “re“ghters stormed into the “ve-story Harlem building, dumping water on the blaze to get it under control. Fire“ghter Michael R. Davidson of Engine Co. 69 was assigned to the nozzle on the lead hose-line and pushed into the burning basement. But the blaze was too much. Fire“ghters had to back out, and the 15-year Fire Department veteran was separated from his colleagues. Fire“ghters searched desperately for him, and he was found unconscious after suffering severe smoke inhalation, Fire Commissioner Daniel Nigro said. Davidson was pronounced dead at a hospital shortly after midnight. This is an awful night,Ž Eric Phillips, a spokesman for Mayor Bill de Blasio, said in a tweet. You havent heard a scream until youve heard the scream of a mother whos seen her son give his life to protect us.Ž Davidson, a second-generation “re“ghter, had been cited four times for bravery during 15 years on the job. The building was being used to “lm the adaptation of the Jonathan Lethem novel of the same name. Norton was directing and starring, along with Bruce Willis, Willem Dafoe and Alec Baldwin. Neighborhood resident Daquan Evans, 28, told the New York Post he saw Norton at the scene. He looked pretty upset,Ž Evans said. This is crazy, this “re. You think a movie comes up here and it is good for the neighborhood. Not a “re ... damn.Ž The cause of the “ve-alarm “re was under investigation. The building, built in 1920, is a landmark and was home to the former St. Nicks Jazz Pub, a venerable bar that was closed in 2011. Neighbor Joan Adams said she saw white smoke, then black, billowing from basement windows in the front of the building. But when she went into her backyard, two buildings away, she could see ”ames. It was really scary,Ž she said. The movies producers said crews immediately called the “re department when they noticed smoke coming into the set and other parts of the building. We watched “rsthand with astonishment as they charged into the smoke to make sure all were safely out and then fought to contain the blaze and prevent it from spreading, putting their lives on the line as they do every day,Ž the producers said in a statement sending condolences to the “re“ghters family. Background actor Ambroise Ironfence said the movie crew wasnt using any open “re during the shoot and the buildings power wasnt on. All the equipment we were using ... the power came from the truck outside,Ž he told WCBS-TV. The movie crew didnt need a city “lm production permit to work at the building because it was a private residence. The “lmmakers did need a street parking permit and had one, of“cials said. The building owners phone number wasnt accepting messages Friday; nor was the phone for a lawyer who has represented him in real-estate cases. An email message to the owner failed. Neighbors said the movie crew had set up a sign that read King Rooster Jazz ClubŽ and began “lming about two weeks ago. Cars from the 1950s era lined the street. Douglas Miller, 35, who lives across the street in a second-”oor apartment, said the “re traveled fast and went all the way to the roof. He saw “re“ghters carry out one of their own, on a stretcher, and try to resuscitate him and give him oxygen. They tried to save him, but they couldnt,Ž Miller said, and soon the “re“ghter was being rushed to a hospital. Later Friday, Davidsons body was taken to a suburban funeral home in a procession of “re trucks, getting somber salutes from “re“ghters stationed along the route. Davidson leaves behind a wife, Eileen, and four children under 8. Neighbors described him as a salt-of-the-earth guy, a great friend, father and husband. He was a great guy „ he went up and down and did everybodys sidewalk in the snow. He was playing with the kids in the snow yesterday,Ž said Joanne Caldon. Two other “re“ghters suffered burns and were in serious condition, and three others were injured, Nigro said. Our department and our entire city mourn this tragic loss of a very brave “re“ghter,Ž the commissioner said.NYC firefighter dies battling blaze on Harlem movie setBy COLLEEN LONG and JENNIFER PELTZASSOCIATED PRESS AP PHOTOThis photo provided by New York Fire Department shows FDNY Fireghter Michael R. Davidson of Engine Company 69. Davidson was killed after a massive re broke out at a building in the Harlem section of New York on Thursday.

PAGE 55

The Sun /Saturday, March 24, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers You know that if you sit around too much, your chances of bending over and touching your toes are about as good as winning the Mega Millions jackpot. (The odds on Jan. 5 this year were 1 in 302.5 million.) And if you're not pruning the dogwood out back or doing the downward dog, your pups aren't moving in the right direction either! Around 50 million of YOU are profoundly sedentary. You have sitting jobs, participate in no regular program of physical activity and generally don't do much that's demanding around the house or yard. That accounts, at least in part, for the fact that more than a third of American adults are obese (one in six, or 17 percent, of kids 12-19 are, too). But having trouble bending and stretching isn't the only way a sedentary lifestyle aects your exibility. Turns out being sedentary is directly related to another major health problem: metabolic inexibility. That's what happens inside your cells „ especially muscle and fat cells „ when you are overweight, sedentary and eat high-fat, processed-carb meals. Metabolic inexibility means that your body has a hard time switching fuel sources the way it needs to, from using carbs to using fat (fatty acids). That's probably because you're supplying your body with an excess of those two energy sources and not spending as much energy as the fuel you consume could support. That disrupts the glucose-managing powers of insulin and weakens your muscles' ability to power you. You develop elevated triglycerides, insulin resistance, elevated glucose levels and Type 2 diabetes. Metabolic exibility, on the other hand, happens when you supply your body with a healthy balance of unprocessed carbs (in veggies, fruits and whole grains), in proportion to the demands of your physical activity. Then your cells can choose to burn carbs or fats as they need them. But how do you restore metabolic exibility if you're obese, overweight or have insulin resistance or Type 2 diabetes? EXERCISE. Boosting your burn rate of lipids and carbs allows your cells to build healthy muscle and control glucose levels. The ongoing Aerobics Center Longitudinal Study (ACLS) that started in 1970 and includes more than 80,000 patients has found that poor tness level accounts for about 16 percent of all participants' death. And how did the researchers get to that gure? By determining how many deaths could have been avoided if folks had walked for just 30 minutes a day! Thirty minutes! „At least 150 minutes weekly of moderate-intensity aerobic activity (20 or more minutes a day), or 75 minutes weekly of vigorousintensity activity, or an equivalent combo. Plus: Muscle-strengthening activities two or more days a week. „Benets increase with increasing activity to 300 minutes weekly (40 or more minutes a day) of moderate-intensity, or 150 minutes a week of vigorous-intensity aerobic activity, or an equivalent combo. Need more incentive? ACLS also found that moderately t men lived six years longer than unt men. And women who were very t were 55 percent less likely to die from breast cancer than women who were not in good shape. If you want to make sure your body is metabolically exible, so that your muscles work well and your internal organs function properly, adopt a diet that provides you with the fuel your cells want: lean proteins, 100 percent whole grains and 7 to 9 servings of produce daily. Then get moving.DEAR ABBY: I'm 18. I started helping to take care of children at the age of 2. I have taken care of them alone since I was 7. Yet every time older people talk about child care, I am rudely excluded from the conversation with comments like, "You don't know what we're talking about. You're not a parent." And, "You're just a kid. You only THINK you know what you're talking about." I even get these kinds of comments from people who have asked me for advice. I know it shouldn't bother me, yet it does. After raising my younger siblings by myself and taking care of the house, is it wrong for me to consider myself a parent? „ Practically A Parent DEAR PRACTICALLY A PARENT: No, in my opinion it isn't. Of this I am certain: You have more parenting experience than the adults who left a 7-yearold caring for her siblings by herself without supervision. According to the law, that qualies as child neglect. DEAR ABBY: I'm almost 30. I have a full-time j ob, and I'm still going to school. I recently moved back in with my parents to save money on rent so I can be debt-free in a year. Is it considered socially acceptable to be living with my parents at my age? By now should I already be settled in a career? I don't have friends my age inside or out of work, so it's hard for me to nd the answers to my questions. I am hoping you can help. „ Kelley In California DEAR KELLEY: Please stop beating yourself up or worrying about what's "socially acceptable." Your reason for moving in with your parents is valid. In another year, you will have achieved your goal. The success you're trying to attain takes time, not to mention some degree of luck. Accept that becoming established in a career doesn't happen overnight, and allow yourself enough leeway to earn your degree and get on track without being so self-critical. Dear Heloise: I read your column every day in The Villages (Florida) Daily Sun, and truly look forward to your hints and suggestions. After taking a good look at my DIRTY WINDOWS, I'm starting to think about spring-cleaning. Do you have a recipe for an outdoor glass cleaner that is sprayed on and then rinsed o? I have windows that I cannot reach but can get to with a spray-type product. „ Judith M., via email Judith, say hello to all my friends in The Villages! Outdoor glass cleaner is a simple formula. This is so cheap to make: Mix 16 ounces water with 1/2 cup white or apple-cider vinegar and 1/4 cup rubbing alcohol. You're going to need an attachment for your garden hose that will power-spray on this formula. Look for one at homeimprovement centers. „ HeloiseProtecting your metabolic exibility through excercise Teen who raised siblings by herself gets no respect Dirt on the high windowsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 56

Page 8 www.yoursun.com The Sun / Saturday, March 24, 2018 ARIES (March 21-April 19). You know better than to force your own thinking. It just doesnt work like that. Your mind will solve problems while youre busy doing something else. Amazing! TAURUS (April 20-May 20). Water under the bridge can still ood the bridge. It will take more eort to leave the past behind you. You could use a metaphorical hovercraft, hot air balloon or... well, you decide. Then dream yourself into it and rise above. GEMINI (May 21-June 21). This chapter in your life doesnt have a title yet, and you shouldnt worry about nding one for it right now. Let the narrative roll out. Let the relationships go undened for a little while longer. CANCER (June 22-July 22). A lot will depend on the company you keep. Meeting interesting people makes you feel like a people person. You will be rejuvenated by excellent conversation, smiles, hugs and laugher. LEO (July 23-Aug. 22). There are denitely perks that come with being hard on yourself. You achieve more. You surprise people, including you. You put out fabulous work. Everything within reason, right? VIRGO (Aug. 23-Sept. 22). When people get what youre saying without you having to say it in an obvious way, when people laugh at your jokes, when they understand your shorthand „ this is love. No wonder it makes you so happy. LIBRA (Sept. 23-Oct. 23). It will be signicant to recall how you got here. Theres a part of this journey youll want to repeat, and theres a part youll never want to repeat. Go back to the beginning. Do you remember how this started? SCORPIO (Oct. 24-Nov. 21). Youll have to determine something a little dicult today: Is temptation to be resisted, or is it a signal to get what you really need? Are your cravings a gift from heaven or an enticement toward a lesser version of yourself? SAGITTARIUS (Nov. 22-Dec. 21). Pain leaves scars, and happiness doesnt. Thats why its harder to remember! But dont let it slip away. Make the eort to capture something of it „ a picture, a souvenir, a keepsake for your heart. CAPRICORN (Dec. 22-Jan. 19). The team is the theme. There will be great satisfaction in providing what the other lacks and accepting the contribution you need. Together youll x it. AQUARIUS (Jan. 20-Feb. 18). When youre not represented by the stories around you, it can be an alienating feeling. But youre not an outsider. This is where you belong. And there are more who think like you. This is why you must tell your story. PISCES (Feb. 19-March 20). Your appreciation will matter even if it doesnt seem to. For instance, stopping to appreciate a high-ying bird will make a dierence „ maybe a mystical dierence, but it still counts. TODAYS BIRTHDAY (March 24). Birthday wishes hold real magic, so dont take the ritual of blowing out the candles lightly. Youll enjoy giving loved ones as much time as possible, which will involve some travel. April and October bring pursuits that make your heart sing. A high level of focus and mastery will be required. Invest to acquire the skills. Libra and Sagittarius adore you. Your lucky numbers are: 5, 14, 44, 1, and 29. 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 57

The Sun /Saturday, March 24, 2018 www.yoursun.com Page 9 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 58

Page 10 www.yoursun.com The Sun / Saturday, March 24, 2018 NATION A teenage girl who was shot when a classmate opened “re inside their Maryland high school has died, authorities said Friday. The St. Marys County Sheriffs Of“ce said Jaelynn Willey died at 11:34 p.m. Thursday. Earlier that night, her family had said she would be taken off life support at the University of Maryland Prince Georges Hospital Center. Melissa Willey told news reporters Thursday night that her daughter was brain dead and had no life left in her.Ž The mother, holding a young baby, said, On Tuesday ... our lives changed completely and totally forever. My daughter was hurt by a boy who shot her in the head and took everything from our lives.Ž The teen was shot Tuesday by 17-year-old Austin Rollins at Great Mills High School in St. Marys County. Rollins died after shooting Willey. A school resource of“cer got there within a minute and “red a shot at Rollins, but its not yet clear whether Rollins was killed by the of“cers bullet or took his own life. The St. Marys County Sheriffs Of“ce said Wednesday that Rollins and the girl had been in a relationship that recently ended. All indications suggest the shooting was not a random act of violence,Ž police said in a statement. Willey had been in critical condition at the hospital. A fundraising page to help her family has raised more than $77,000. Jaelynn was one of nine siblings, her mother said, and a member of the swim team. The shooting broke out just before classes were to begin Tuesday, according to the sheriffs of“ce. A 14-year-old boy who was shot in the thigh during the encounter was released Wednesday from a hospital. In an email Thursday to The Associated Press, his mother, Kimberly Dennis, said her family is eternally gratefulŽ that her son, Desmond Barnes, is alive, doing well and in good spirits.Ž She expressed sympathy for Willey and her family and added, We are also praying for the entire Great Mills High School family and young people around this country. As a community and nation, we must continue to work and “ght for a world that is safe for our children.Ž Great Mills High School has about 1,600 students and is near the Patuxent River Naval Air Station, about 65 miles southeast of Washington. Sheriff Tim Cameron credited Deputy 1st Class Blaine Gaskill with preventing any more loss of life. Cameron said Gaskill, a six-year veteran with SWAT team training, responded within a minute and “red his weapon simultaneously with a “nal shot “red by Rollins. The of“cer was unharmed. On Wednesday, authorities said the Glock handgun used in the shooting was legally owned by Rollins father. In Maryland it is illegal for anyone under age 21 to possess a handgun unless it is required for their employment.Maryland school shooting victim has diedBy MATTHEW BARAKAT and BRIAN WITTEASSOCIATED PRESS AP PHOTOThis undated photo provided by the Willey family shows Jaelynn Willey. A teenager armed with a handgun shot and critically wounded Willey inside a Maryland school on Tuesday, March 20, and the shooter was killed when a school resource ocer confronted him moments after the gunre erupted. A third student was in good condition after he was shot. WASHINGTON „ Republican-controlled Washington is taking steps to curb gun violence. Steps approved by the National Ri”e Association. Two narrow gun safety measures included in a funding bill President Donald Trump signed Friday „ each sponsored by both Republicans and Democrats „ have the groups explicit support. One is designed to ensure states and government agencies upload relevant criminal records into the already-existing background check system. The other offers money to train teachers, students and law enforcement to detect violent actors and stop school shootings before they happen. NRA spokeswoman Jennifer Baker called Congress plan to improve the background check system something that should have been done long ago.Ž She praised the school safety bill as a much neededŽ solution that could prevent future tragedies. A third measure, aimed at opening up federal research on the causes of gun violence, does not include any funding. Democrats count the small change „ an added sentence stating that the research is allowed „ as a tiny victory for gun safety. The NRA says that did not change the existing policy, and notes that the Centers for Disease Control and Prevention is still barred from advocating for gun control, thanks to a 1996 amendment the group supports. An estimated half a million gun safety advocates are expected to descend on Washington Saturday, clamoring for bigger changes. Leaders in that movement say Congress narrow measures fail to meet the publics demand for action after 17 people were gunned down at a Parkland, Fla., high school last month. Rally supporters are also ready to attack many lawmakers as unwilling to buck the powerful gun lobby, which spent millions putting the GOP in power in Washington. These baby steps forward arent enough,Ž said John Feinblatt, president of Everytown for Gun Safety. Congress needs to buck the NRA (or) voters will throw them out.Ž The NRA ramped up its political spending in 2016, including $30 million just for Trump. It spent just over $12 million to help Republican Mitt Romney in 2012. The group has enjoyed unusual access to the president throughout Washingtons latest push for gun safety. Trump met privately with the NRAs chief lobbyist, Chris Cox, one day after publicly urging Congress to pursue broad changes to gun laws. After the Cox meeting, Trump narrowed his focus back to the NRA-backed bill strengthening the background check system. We all want safe schools, mental health reform and to keep guns away from dangerous people,Ž Cox tweeted after the meeting. The background check bill, crafted by Sen. John Cornyn, R-Texas, also has the support of gun safety groups, senators from both parties, and family members of the Parkland shooting victims. One top gun rights priority, aimed at expanding gun rights, suffered a setback in the spending bill. The NRA has long sought to make concealed handgun permits valid across state lines. That controversial proposal was not attached to the widely popular background check bill, as some House conservatives wanted. That package was considered Congress best chance for passing concealed-carry reciprocity.Washington plans to curb gun violence, with NRAs permissionBy ANDREA DRUSCHMCCLATCHY WASHINGTON BUREAU A rural school district in Pennsylvania is arming teachers and students with buckets of rocks as a last resort should an armed intruder burst in, the superintendent said Friday. Every classroom in the district about 90 miles northwest of Philadelphia has a 5-gallon bucket of river stones, said Blue Mountain School District Superintendent David Helsel. We always strive to “nd new ways to keep our students safe,Ž Helsel told The Associated Press in a telephone interview, adding that the rocks are one small part of the districts overall security plan. Throwing rocks is more effective than just crawling under desks and waiting, and it gives students and teachers a chance to defend themselves, he said. The district has about 2,700 students at three elementary schools, a middle school and a high school. Staff and students in the Blue Mountain district have been trained in a program called ALICEŽ which stands for alert, lockdown, inform, counter and evacuate. Helsel said the rocks are part of the counterŽ portion of training, “ghting back if the intruder makes his way into the classroom. The buckets are kept in classroom closets. Kenneth Trump, president of the Clevelandbased National School Safety and Security Services, a K-12 security consulting “rm, calls the idea illogical and irrational and said it could possibly cost lives. He said the efforts “ll an emotional security need, but dont actually enhance security. One high school senior said he supports the plan, adding that throwing rocks is better than throwing books or pencils. Parents also have been supportive of the measure, which was implemented in the fall. At this point, we have to get creative, we have to protect our kids “rst and foremost,Ž parent Dori Bornstein told WNEP-TV. Throwing rocks, its an option.ŽDistrict arms teachers with rocks in case of school shooterBy KRISTEN DE GROOTASSOCIATED PRESS The attorney for porn star Stormy Daniels set the internet ablaze when he tweeted out a picture of a mysterious DVD along with a suspenseful caption late Thursday. If a picture is worth a thousand words, how many words is this worth?Ž attorney Michael Avenatti wrote along with a photo of the unmarked disc. Avenatti declined to comment when reached by The New York Daily News Friday afternoon. But, appearing on CNN later Friday, Avenatti said that the disc contains evidenceŽ substantiating his clients sexual relationship with Donald Trump. Its a warning shot to Michael Cohen and anyone else associated with President Trump that they better be very, very careful,Ž Avenatti said, referring to Trumps longtime personal attorney. Avenatti declined to go into speci“cs about what the DVD contains. The world might “nd out whats on the disc Sunday, when Daniels prerecorded 60 MinutesŽ interview is set to air. Daniels is expected to talk at length about her sexual relationship with Donald Trump during the interview, as she continues to battle the president in court over a hush agreementŽ she says should be nulled because he never signed it. Cohen, Trumps personal attorney, has threatened to “ne Daniels $20 million in damages for violating the nondisclosure agreement that he drew up for her in exchange for $130,000. Daniels, whose real name is Stephanie Clifford, signed the agreement just 12 days before the 2016 election, according to court records. The X-rated actress has dominated headlines ever since news of her steamy affair with Trump “rst surfaced in January. Their year-long affair started just a few weeks after “rst lady Melania gave birth to Trumps youngest son, Barron, according to court records. Trump has yet to personally address the affair claims. Cohen, his longtime attorney, admitted earlier this year that he paid Daniels $130,000, but has refused to say why or whether he was ever reimbursed by Trump or his campaign.Stormy Daniels lawyer posts photo of DVD containing evidence of her affair with President TrumpBy CHRIS SOMMERFELDTNEW YORK DAILY NEWS | NEWS BRIEFSTrue retriever: Dog plucks flailing man from riverOKATIE, S.C. (AP) „ Forget sticks: A 7-yearold yellow Labrador retriever leaped into a South Carolina river and fetched a man whose boat had capsized. The Island Packet reports it was pure luck Woody was outside Wednesday when 24-year-old Mason Ringer was struggling in the Okatie River. The dog jumped into the choppy, 58-degree water and pulled Ringer toward a nearby dock. A Beaufort County Sheriffs Of“ce report says Ringer and his two co-workers were refurbishing another dock and had gone out in a john boat during their lunch break. When the boat overturned, one man managed to swim and get out of the river, while the other was pulled out by three men in a boat who responded to a passerbys emergency call. Ringer says he owes Woody a big steak after the miracle.ŽArkansas jail housing 200 roosters as evidenceDe QUEEN, Ark. (AP) „ A group of inmates is tending to 200 roosters at an Arkansas sheriffs of“ce pending their use as evidence against 137 people arrested at a cock“ght. Sheriff Robert Gentry said the birds would be held at his of“ce until a court decides what to do with them. The Texarkana Gazette reported several agencies raided a cock“ght near De Queen March 17, tracking down an operation that moved every weekend. The sheriff said 34 people face felony counts of unlawful animal “ghting and 86 face misdemeanors. Others arrested were spectators. Gentry said the suspects are from Arkansas, New Jersey, Oklahoma and Texas. Administrator assistant Terry Hernandez said Friday jail trustys were watching the birds „ not anyone accused of staging cock“ghts. Workers at a neighboring business said the birds were noisy.A swan-song for Toys R Us, the going-out-ofbusiness saleNEW YORK (AP) „ Toys R Us is opening its doors with a going-outof-business sale, offering clearance discounts at all 735 stores, including Babies R Us. The company did not say Friday how big the discounts will be or when it expects stores to shut down. Last week, the company said it would close or sell all its stores after operating from months under bankruptcy protection. Customers will be able to use their gift cards until April 21, but the store will no longer accept coupons. Toys R Us credit cards can also be used, but shoppers wont get the discounts that typically come with it. There are no returns on items bought during this “nal sale. PHOTO PROVIDEDStormy Daniels lawyer Michael Avenatti took to Twitter to claim he has a disc containing evidence substantiating his clients allegations of an aair with Donald Trump.

PAGE 59

100 musical artists to present He Is Risen Page 2Easter dinner symbolism: So much is lost Page 6Area houses of worship celebrate Holy Week Page 9 E ar Bessings FROMadno=54533712

PAGE 60

At older than 80 years, First Baptist Church of Venice has absolutely no identity crisis. Church members and leadership clearly are committed to spreading the Word that Jesus Christ died and then miraculously lived again so mankind can also be born again and experience a personal resurrection, said the Rev. Matthew McKenzie, the churchs worship arts pastor. Given church members faith in the Resurrection, the name chosen for their annual Easter concert this year „ He Is RisenŽ „ perhaps perfectly re”ects the churchs unbendable position on the subject. He Is RisenŽ is scheduled for two free-to-the-public performances, at 9 and 10:30 a.m. on Sunday, March 25, in the churchs 600-seat Worship Center at 312 Miami Ave. W., in Venice. We are going to recount, with music, the resurrection of Jesus Christ,Ž McKenzie said. But we are also taking from that that Christians are also resurrected and that resurrection of the Believer is not just some future event that we dont know but an experience we can have today.Ž The old self dies away and we are born again,Ž McKenzie added. A lot of our music will focus on that.Ž For instance, they will take an old Bill Gaither anthem called Because He Lives and redo it in a different genre. He Is RisenŽ combines the talents of 100 singers and instrumentalists from First Baptist Churchs choir, praise bands and praise teams, along with members of the Venice Symphony Orchestra and Venice Community Band and, “nally, members of the First Baptist Church who play instruments, McKenzie said. We are doing a collective presentation of different songs from different genres of Christian music,Ž McKenzie added. We will be doing things by Dottie Rambo, Chris Tomlin and everything in between,Ž McKenzie said. Some of the music will be contemporary and some Gospel, he added. Some of it is Southern Gospel and some are hymns and some is stuff you would hear on Christian radio even today,Ž he said. The church will also be offering Communion that Sunday and the Rev. Tom Hodge will be preaching so it will be a full worship experience, McKenzie said. The music lineup begins with O Praise The NameŽ, which was the last song arranged by nationally prominent church orchestrator Dave Williamson before he died, McKenzie said. About a third of our churchs music library was orchestrated by Mr. Williamson,Ž McKenzie said. The concert continues with an arrangement of the centuries-old hymn, I Stand AmazedŽ and continues with the Southern Gospel gem, I Will Glory in the CrossŽ, created in the 1960s by Christian music writer Dottie Rambo. The fourth song, arranged by Jay Rouse, a friend of the church whose parents live in North Port, is Alive Forever, AmenŽ. The “fth song is Because He Lives, AmenŽ a spinoff of the Gaither song, Because He LivesŽ. The Chris Tomlin song and Joy FM favorite, I Will RiseŽ is the sixth song on the roster. The “nale is a stirring collection of four old hymns that lasts about four minutes.100 musical artists to present He Is RisenBy RICHARD DYMONDCORRESPONDENT SUN PHOTO BY RICHARD DYMONDFirst Baptist Church of Venices worship pastor, the Rev. Matthew McKenzie, put together this years Easter concert. Last February, Kathy Bolam, co-founder of the The Venice Bible Readathon, knew she was going home. For a Christian like Bolam, going home is not a frightening thing since it means embracing God. But Bolam had worldly work to do before she felt she could take her “nal voyage. She needed to “nd a group of people to carry on one important thing she did in Venice. Bolam, who was attending Abounding Grace Fellowship, came to see Sandy Black, wife of the churchs pastor, the Rev. Charles Black. She talked to me about helping to do it,Ž Black said recently, speaking of helping to carry on the iconic Venice Bible Readathon, where the entire Bible, Genesis to Revelation, is read aloud non-stop by hundreds of different readers over “ve days at Easter time on the island of Venice. Bolam, along with Karla Roy and Susan Nartowicz, started the then-Venice Bible Reading Marathon, nearly a decade ago as a way to bring the power of Gods spoken word to people at Easter. She was very much an inspiration to me,Ž Black said of Bolam. Black is diving into her “rst Readathon this year with the help of Bolams son, Michael, and Nartowicz, the only surviving founder after Bolam died last June 2. Kathy was 81 when she died,Ž Black said. She started this in her 70s. This was her ministry. She was a go-getter. Anyone who knew Kathy would say for sure that she was a strong, Godly woman and that she stood for righteousness. She knew her rights both as a citizen and a Christian and she was a strong leader.Ž Bolams work continues. The ninth annual Venice Bible Readathon is set to start with an opening praise and worship ceremony at 7 p.m. Tuesday, April 3 and will continue through noon, April 7, or until the Bible is fully read at The Gazebo at Centennial Park, 200 W. Venice Ave., in downtown Venice. The event is free and the public is encouraged to come and listen, even at Pastors wife gets honor of carrying on ReadathonBy RICHARD DYMONDCORRESPONDENTHONOR | 3 adno=5453371 3 St. Mark's Episcopal Church 508 Riviera Street Venice 488.7714(2 blocks behind Venice Regional Bayfront Health)Please join us for our Holy Week and Easter services as we celebrate Gods Greatest GiftPalm Sunday … March 25Liturgy of the Palms 8:00, 9:30 & 11:15 a.m. Also celebrated March 24 at 5 p.m.Maundy Thursday … March 297:30 p.m. … Holy Communion Congregational Foot Washing Good Friday … March 3012:00 to 2:00 p.m. Holy Communion followed by Stations of the Cross Service begins at noon. (No 5 p.m. service) Holy Saturday … March 317:30 p.m. The Great Vigil of Easter Bring a Bell!Easter Sunday Resurrection Day! … April 1Holy Communion & Music 8:00, 9:30 & 11:15 a.m. Nursery 9 to 10:45 a.m. The Rev. James H. Puryear, Rector € www.stmarksvenice.org adno=54530060

PAGE 61

3 a.m., Black said. Several dignitaries are scheduled to speak at the opening ceremony including Venice Mayor John Holic and the Rev. Jim McClellan of Center of Hope Church. Among dignitaries reading the Bible are Sarasota County Commissioner Mike Moran. I remember my “rst time hearing it and it was very exciting,Ž Black said. I found out about it by driving by Patriots Park, where it was at one point. They had a sign up. I thought, Did I read that right. Were really reading the Bible? It was exciting. We usually have a good number of people show up for the opening ceremony,Ž Black added. Sometimes we just have a few people out there listening. But, oddly enough, we do have people at 3 a.m.Ž Several years ago a homeless man asked to read the Bible and did, Black recalls. The Venice Bible Readathon acquires a permit every year to use the Gazebo but the event is not sponsored by the city or any one church. In fact, this year the citywide event is scheduled to feature 237 readers from 50 churches, Black said. I think reading the Bible out loud brings unity to our city,Ž Black said. We also experience joy when we do this.Ž There is no closing ceremony but there is a prayer at the end. Usually, the Venice Farmers Market is going the same time we are and so there are people all along there on Saturday morning when we are “nishing up,Ž Black said. Its a real feeling of accomplishment.ŽHONORFROM PAGE 2 PHOTO PROVIDEDThe late Kathy Bolam, left, Karla Roy and Susan Nartowicz started the Bible Reading Marathon in Venice in 2010. adno=5453371 4 adno=54530070

PAGE 62

Nearly two tons of love,Ž one member of the congregation said after the blessing ceremony. Womens work„ what would the church and the world do without it?Ž another added. The women of Emmanuel Lutheran Church in Venice, created and gathered 3,620 pounds of quilts, baby care kits, personal care kits, fabric kits, school kits, and bars of soap this year. After being blessed in a Sunday worship service in February, all of the materials were shipped to Lutheran World Relief and designated for communities here and abroad, where people are challenged by natural disasters or displaced from their homes because of violence, drought and famine. More than 100 women, organized into Bible study and social circles, work annually on the LWR projects. Dorcas Circle members completed 804 quilts this year, “nding joy in their service to others and in the fellowship they share each Monday morning as they cut, piece together and sew each full-size quilt. The colorful quilts and blankets are a perfect example of Gods love,Ž Pastor Robert Hall said. They wrap completely around you and give you warmth and comfort. All of the gifts that the women of Emmanuel make and provide are gifts of love. They tell people who are facing desperate circumstances that God loves them and cares about them.Ž Kathie Winemiller, a member of the Deborah Circle that created 51 baby care kits this year said they imagine a baby in a refugee camp, where its young mother receives a package with items that will help her clothe and care for her baby. We hope the soft blankets and colorful sweaters will bring some joy to her and let her know that people care about her and her family.Ž Many of the items are hand-knit or hand-sewn, and all need to be washable, perhaps in a river or stream, she added. Knowing that education may be one of the most important factors in meeting the challenges of extreme poverty, the women in Ruth Circle completed 48 school kits, which include spiral notebooks, pens and pencils, crayons and scissors „ all packed into a sturdy drawstring backpack. Its all about hope, they said, and giving kids a chance at a positive future. Acknowledging the hard work of the women at Emmanuel, prayers of thanksgiving and blessing were said, sending the projects and the love that created themŽ on their way to people around the globe, according to information provided by the church.Donated quilts spread beauty, warmth, loveBy JUDITH KLINGSICKGUEST WRITER PHOTOS COURTESY OF JUDITH KLINGSICKPosy Hawkins, left, Ann Germain, center, and Joanne Langlois prepare the edge of a quilt for layering and binding. Three of the 804 colorful quilts, sewn by women at Emmanuel Lutheran Church for distribution around the world by Lutheran World Relief, and displayed during worship services on the day they were blessed. School, personal care and baby care kits were on display recently at Emmanuel, along with a sign showing the number of gifts sent to Lutheran World Relief this year. Pastor Robert Hall, holding one of the 804 quilts created by women at Emmanuel, leads the congregation in a prayer of blessing. Standing with him are Jackie Miller, left, and Jean Price, co-leaders of the quilting circle. Jan Quinn, left, and Kathie Winemiller assemble a Baby Care Kit, beginning with blankets and diapers. adno=5453371 5 Maundy Thursday Service 7:00 pm Good Friday Service 7:00 pm Easter Services: 7:30, 9:00, 11:00 amadno=54530059

PAGE 63

APOSTOLICCoastLife Church 941-497-2100 2235 Seaboard Ave., Venice MyCoastLifeChurch.com Assemblies of God Lift Church 941-497-5683 695 Center Road, Venice LiftChurch.com New Life Church (Assemblies of God) 941-493-0775 5800 S. Tamiami Trail, Venice NewLifeVenice.orgBAPTISTColonial Baptist Church 941-492-4678 2400 Taylor Ranch Trail, Venice ColonialBaptistVenice.org Cornerstone Baptist Church 941-488-1551 315 S. U.S. 41 Bypass, Venice CornerstoneVenice.com First Baptist Church of Nokomis 941-485-5074 727 Shore Road, Nokomis FBCNokomis.com First Baptist Church of Osprey 941-966-2705 265 N. Tamiami Trail, Osprey First Baptist Church of Venice 941-485-1314 312 W. Miami Ave., Venice FBCVenice.org Johnson Chapel Missionary Baptist Church 941-485-5066 506 Church St., Laurel Mt. Zion Missionary Baptist Church 941-484-1220 721 Church St., Laurel South Venice Baptist Church 941-493-0022 3167 Englewood Road, Venice SVBaptist.org Union Missionary Baptist Church of Venice 941-480-9753 404 N. War“eld Ave., Venice Victory Baptist Church 941-966-4716 241 Burney Road, Osprey VictoryBaptistChurchOsprey.comBIBLECalvary Bible Church 941-485-7070 1936 E. Venice Ave., Venice CBCVenice.com Fellowship Bible Church 941-451-8463 720 Alligator Road, Venice FBCOV.org Grace Community Bible Church 1045 S. U.S. 41 Bypass Venice Isle Plaza, Venice 941-497-4576 GCBCFl.com Venice Bible Church 941-493-2788 2395 W. Shamrock Drive, Venice VeniceBibleChurch.comCATHOLICEpiphany Cathedral 941-484-3505 350 Tampa Ave. W., Venice EpiphanyCathedral.org Our Lady of Lourdes Catholic Church 941-497-2931 1301 Center Road, Venice OLLVenice.org Our Lady of Mount Carmel Catholic Chapel 941-966-0807 425 S. Tamiami Trail, Osprey OLMC-Osprey.org CHURCH DIRECTORYDIRECTORY | 7 adno=5453371 6 Catholic Diocese of Venice in Florida Easter Sunday Televised Mass For a complete list of Easter Mass times at local parishes, visit dioceseofvenice.org/news. Bishop Frank J. Dewane invites the Homebound to the Easter Sunday Mass CW NETWORK AT 9:30 A.M. adno=54530063

PAGE 64

There are many variations of Easter dinner, from a simple dinner to those of more than “ve courses. Both come with the symbolism that re”ects Easter. It has been known as a movable feastŽ because it doesnt fall on a set date every year, as most holidays do. Some sources claim the word Easter is derived from Eostre, a Teutonic goddess of spring and fertility. Easter has been linked to what is used as the translation of PaschaŽ or PassoverŽ and The Exodus from Egypt recorded in The Old Testament, to the Last Supper, sufferings and the cruci“xion of Jesus that preceded the resurrection. It is a culmination of The Passion of Jesus, prior to Lent or Great Lent, (six weeks of self-discipline) a 40-day period of fasting, moderation, self-denial, prayer and penance. Now lets look at some of the traditions and symbolisms. Customarily, eggs are symbols of new life.Ž Easter eggs, hard-boiled and dyed bright red, symbolize the spilled blood of Christ as well as rebirth, rejuvenation, fertility, immortality and the promise of eternal life. Cracked together they celebrate the opening of the Tomb of Christ. Did you know that many households serve either lamb or ham for their staple (main course). In earlier times meat was slaughtered in the fall. Let us not forget the pig (ham), which offers its meat as a traditional Easter dish. This animal has always been a symbol of good luck and prosperity. Remember, there was no refrigeration and the fresh meat that was consumed during the winter months „ before Lent „ was cured for the spring. Lamb, whether roast leg of, rack of, or Loin symbolizes the self-sacri“ce that Jesus made as The Lamb of GodŽ. As a re”ection, hot cross buns are traditionally served on Good Friday. Hot cross buns are a rich, spiced tea cake. And the pastry symbol of the cross reminds us of the cruci“x. In some European countries, including Russia, the Easter bread (paska) is made of ”our, cottage cheese, sugar, raisins, eggs, and milk. It is then put in the form of a cross with the letters J.C.Ž imprinted in relief. Scalloped potatoes, which have become more traditional compared to whole Yukon golds, and sweet potatoes „ as well as “ngerlings „ are reminders of the peasant foods or the availability of food to eat. We are grateful for all foods that nourish and ful“ll us. Additionally, asparagus symbolizes longevity. The plant can live up to 1520 years and continually produces a harvest. It is also a member of the lily family and Easter lilies are table-setting favorites for many, all at once beautiful, fragrant and majestic. As you can see there are many interpretations, traditions and techniques, applications and fundamentals around the Easter holiday, especially with cuisine. Have a joyous, healthy and peaceful Easter. Note: When cooking and serving foods, lean toward a balance of low sodium, nitrate-free, naturally cured meats, natural and or organic in nature and a balance „ use the 80/20 rule: 80 percent alkalinity and 20 percent acid. This aids in digestion and absorption. The following recipe is for a twistŽ on your table:Babka Wielkanocna-small hot cross buns 1 cup milk or almond milk (plus cup) 3 cups of unbleached all-purpose ”our 1 package of dry yeast 1 tsp. Himalayan sea salt 15 yolks 1 tsp. vanilla tsp. almond extract 1 cup chopped almonds 1 cup citrus peel of orange and lemon cup butter or sun”ower oil Bread crumbs Scald the milk. Slowly add cup of ”our to the hot milk and beat thoroughly. Cool. Dissolve the yeast in cup milk and a tbs. of sugar. Now add to the cooled milk mixture. Beat well. Let rise until the mixture doubles. Add the pink sea salt to eggs and beat until a ribbonŽ forms. Add sugar and continue to beat. Add egg mixture and remaining ”our and knead for 10 to 15 minutes. You can use a dough hook on a mixer. Add almonds and citrus peels, extract and mix well. Let rise to double in size. Punch down and let rise again. Place in a buttered, ”uted bread pan. Shape dough into a cross on top. Pan-press almonds all around the formed bread. Sprinkle with “ne bread crumbs. Bake in preheated oven 350 for 50 minutes to an hour.Easter dinner symbolism: So much is lost SHUTTERSTOCKEaster hot cross buns with a small sign in the window of a bakery. Craig Chasky adno=5453371 7 HOLY WEEK SCHEDULE: Palm Sunday 3/25: 9AM & 10:30AM Worship, Sanctuary Monday 3/26: 12PM Purify, Chapel Tuesday 3/27: 12PM The Rocks Cry Out, Chapel Wednesday 3/28: 12PM Spy Wednesday, Chapel Thursday 3/29: 12PM Maundy Thursday Foot Washing, Chapel Friday, 3/30: 7PM Good Friday Stations of the Cross, Sanctuary Easter Sunday, April 1: 7AM Sunrise Service, North Jetty Beach, Nokomis 8AM Breakfast, Family Life Center 9AM Blended Traditional Service, Sanctuary 10:30AM Contemporary Service, Sanctuary 10:45AM Outdoor Easter Egg Hunt on church groundsRev. Dr. John Guerre, Lead Pastor 208 Palm Ave. Nokomis, FL 34275(941) 488-4137 € www.baypointchurch.com Building an irresistible church that everyone loves!adno=54530069

PAGE 65

CHRISTIANNew Hope Christian Church 941-488-8051 2241 Kilpatrick Road, Nokomis NewHopePeople.org South Venice Christian Church 941-493-0003 2390 Seaboard Ave., Venice SouthVeniceCC.comCHRISTIAN SCIENCEChristian Science Society of Venice 941-486-1406 152 N. Nokomis Ave., Venice CSChurch-Venice.orgCHURCH OF CHRISTChurch of Christ Venice 941-493-2403 4301 State Road 776, Venice VeniceChurchOfChrist.com Osprey Church of Christ 941-966-3126 409 Pennsylvania Ave., OspreyCHURCH OF GODFirst Church of God of South Venice 941-493-2605 351 Orange Road, Venice VeniceFirstChurchofGod.com Greater Holy Temple Church of God in Christ 941-488-6100 377 Patton St., LaurelCONGREGATIONALCongregational Church of Laurel 941-484-3855 730 E. Laurel Road, Nokomis Venice United Church of Christ 941-493-6741 620 Shamrock Blvd., Venice VeniceUCC.orgDISCIPLES OF CHRISTFirst Christian Church 941-408-8088 1100 Center Road, Venice ChurchThatCares.comEVANGELICALEvangelical Covenant Church of Bay Indies 941-484-1150 950 Ridgewood Ave., Venice BayIndiesChurch22@yahoo.comEPISCOPALEpiscopal Church of the Holy Spirit 941-966-1924 129 S. Tamiami Trail, Osprey CHSOsprey.com Episcopal Church of the Good Shepherd 941-497-7286 1115 Center Road, Venice GoodShepherdVeniceFl.org St. Marks Episcopal Church 941-488-7714 508 Riviera St., Venice StMarksVenice.orgJEHOVAHS WITNESSESJehovahs Witnesses of Osprey 941-966-2476 620 E. Bay Road, Osprey Venice Congregation 941-485-8830 801 Ridgewood Ave., VeniceJEWISHChabad of Venice & North Port 941-493-2770 2169 S. Tamiami Trail, Venice ChabadOfVenice.com Jewish Congregation of Venice 941-484-2022 600 N. Auburn Road, Venice JewishCongregationofVenice.orgLUTHERANEmmanuel Lutheran Church 941-488-4942 790 S. Tamiami Trail, Venice Emmanuel-ELCA.org Lakeside Lutheran Church 941-493-5102 2401 S. Tamiami Trail, Venice LakesideLutheran.net Our Savior Lutheran Church 941-966-4442 2705 N. Tamiami Trail, NokomisLATTER-DAY SAINTSThe Church of Jesus Christ of Latterday Saints 941-480-0712 3000 E. Venice Ave., Venice METAPHYSICALAngel Ministries 941-492-4995 2269 S. Tamiami Trail, Venice AngelMinistriesFL.net Unity Church of Venice 941-484-5342 125 N. Jackson Road, Venice VeniceUnity.comMETHODISTChrist United Methodist Church 941-493-7504 1475 Center Road, Venice ChristVenice.com Grace United Methodist Church 941-488-1374 400 E. Field Ave., Venice GraceontheIsland.com Venice-Nokomis United Methodist Church 941-488-4137 208 Palm Ave., Nokomis VNUMC.netNAZARENEVenice Church of the Nazarene 941-488-5007 1535 E. Venice Ave., Venice VeniceNazarene.comNONDENOMINATIONALThe Bridge Church 941-484-3339 Meets at Venice High School 1 Indian Ave., Venice TBCVenice.com Calvary Chapel of Venice 941-780-4175 602 Albee Farm Road, Nokomis CalvaryChapelofVenice.org Fishermans Net Revival Center 941-223-1180DIRECTORYFROM PAGE 5 DIRECTORY | 8 adno=5453371 8 adno=54530061

PAGE 66

1101 S. Tamiami Trail No. 112, Venice FishermansNetChurch.com Suncoast Cathedral Metropolitan Community Church 941-484-7068 3276 E. Venice Ave., Venice SuncoastMCC.org The Center of Hope 941-412-9044 1216 E. Venice Ave., Venice CenterofHopeVenice.orgORTHODOXThe Holy Spirit Orthodox Church 941-497-7041 700 Shamrock Blvd., Venice HSOC-Venice.comPRESBYTERIANAuburn Road Presbyterian Church 941-485-3551 642 N. Auburn Road, Venice ARPCA.org Trinity Presbyterian Church 941-493-0018 4365 State Road 776, Venice TrinityPC.org Venice Presbyterian Church 941-488-2258 825 The Rialto, Venice VenicePres.orgREFORMEDReformed Community Church 941-493-3075 1600 N. Banyan Drive, VeniceSALVATION ARMYThe Salvation Army 941-484-6227 1051 Albee Farm Road, VeniceSEVENTH-DAY ADVENTISTVenice-Nokomis Seventh-day Adventist Church 941-493-2402 2375 Seaboard Ave., Venice VeniceNokomis22. AdventistChurchConnect.orgUNITARIANUnitarian Universalist Congregation of Venice 941-485-2105 1971 Pinebrook Road, Venice UUCOV@.orgDIRECTORYFROM PAGE 7 It seems unbelievable, but after this years 10 shows, Power and Light Productions is shutting down its world famous Story of Jesus at the Cattlemans Arena in Wauchula. For Venice-area residents who have never seen it, the production, one of the worlds most highly-acclaimed Passion Plays, concludes its 31-year run with shows at 7:30-10:30 p.m. March 23-24, March 30-31, April 6-7, April 13-14 and April 20-21. The massive job of “nding volunteers to build and then tear down the large and intricate set “nally caused the shows run to end, said Mike Graham, founder and executive director of Power and Light Productions, which produces The Story of Jesus. We are quitting because we cant get the help to build the set and tear it down,Ž Graham said in late February, a few days after tickets went on sale for the “nal years shows. In the early days of the production, we had 50 to 100 people helping,Ž Graham added. Now, we have 10 people building this massive set that an Army would have problems with. Its the size of a huge set at Disney World. It was started in another time when people were willing or able to give more of their time and resources.Ž Power and Light Productions is continuing its ministry by doing other unique and high-quality Christian theater events like Night of Wonder, a recreation of Bethlehem each December at Bayside Community Church in Bradenton, Graham said.Wauchula transformed into the Holy LandSince 1987, Graham and his cast and crew have turned the huge Cattlemans Arena, 507 Civic Center Drive, in Wauchula, into an authentic depiction of the Holy Land. The set is back-“lled with dirt and all major set areas are elevated at least “ve feet. The set is alive with ducks, chickens, sheep, goats, donkeys, horses, camels, cattle, dogs. Everything you would expect to see in Jesus time,Ž Graham said. What makes The Story of Jesus Power and Light Productions to conclude 31-year Wauchula runBy RICHARD DYMONDCORRESPONDENT PHOTO PROVIDEDJesus Christ is portrayed in a more realistic style during the annual Story of Jesus by Power and Light Productions in Wauchula. The shows three decade run will end this year.LIGHT | 9 adno=5453371 9 adno=54530049 Grace United Methodist ChurchMarch 25 … Palm Sunday9 AM TFEC & 11 AM SanctuaryMarch 29 … Maundy Thursday7 PM TFECMarch 30 … Good Friday12 Noon Sanctuary400 E Field Ave., Venice FL 34285 € 941-488-1374www.graceontheisland.com April 1 … Easter Sunday9 AM Modern … TFEC 10:30 AM Easter Egg Hunt … front lawn, near Bell Tower 11 AM Traditional Sanctuary

PAGE 67

so unique and, for some, incredibly powerful, is the raw real-ness of it for the audiences, which usually average 1,500 people. Jesus is usually portrayed in beautiful, clean robes and everything is so polished,Ž Graham said, speaking of other Easter-themed plays. But we portray it the way it could have been. He lived outside, in the dirt. Most people are absolutely speechless while seeing our production. We have a mob scene and during that they are locked in and hanging on every word,Ž Graham added of the audience. Cast members often say, I saw Jesus tonight,Ž said Graham, who is one of four or “ve people who portray Christ through the play, which starts with a 7 p.m. pre-show called Pictures of Freedom.Ž The all-volunteer cast is 200 strong this year, Graham said. Its been as large as 350 and as low recently as 150,Ž said Graham, who added that the cast numbered 90 in 1987, the “rst year. We have people of all ages in the cast,Ž he said. The majority are teenagers. They come from 25 churches or more. We have cast members from Daytona (Beach), Sebring, Arcadia, Lake Wales, all around the Wauchula area. A lot of people drive a long distance.ŽStory started with a youth tripGraham is from Illinois. In the 1970s he began working as a youth pastor. Eventually he was hired by First Christian Church in Wauchula. I had a successful youth ministry in Illinois and First Christian tracked me down in 1980,Ž Graham said. During a youth trip to watch a play about Jesus, Graham noticed that the kids were falling asleep out of boredom. I decided I had to make a play about Jesus that was exciting,Ž Graham said. I wanted to incorporate animals and present Jesus in a more believable manner. We were the “rst to do a real graphic cruci“xion,Ž Graham added. We were ahead of the curve on that.Ž While some observers were shocked to see a Jesus not portrayed in white robes, The New York Times and Washington Post both applauded the show for its authentic feel. The Story of Jesus in 2014 received the highest award in the nation for outdoor theater from the Institute of Outdoor Theater, Graham said. Although the cast of 200 volunteers this year includes mostly locals, attendees have been known to come in groups from Mexico, Europe and other locations, Graham said. Graham is sad that the production is ending but resigned to the notion that the incredible task of building and tearing down the set every year had to eventually end. If we had a permanent facility we wouldnt be stopping,Ž Graham said. Tickets to The Story of Jesus are $25 for adults, $18 for children, $23 for seniors and $23 each for groups of 25 or more. To purchase by phone call 863375-4031. For online purchases: LIGHTFROM PAGE 8 PHOTO PROVIDEDMoments after the resurrection, bright light streams from the tomb where Jesus is buried. Nokomis Our Savior Lutheran Church, ELCA Sunday, April 1 „ Easter worship service, 10 a.m. Osprey First Baptist Church of Osprey Sunday, April 1 „ Easter activities at 8 a.m. (worship), 9 a.m. (Bible study) and 10 a.m. (worship). Our Lady of Mount Carmel Parish Confessions „ A time for the faithful to experience Gods mercy in the sacrament of reconciliation „ will be heard for the final time of Lent on Saturday, March 24, from 9 a.m.-noon. Holy Week liturgies include: € Thursday, March 29 „ Holy Thursday: The Lords Supper, 7 p.m. € Friday, March 30 „ Good Friday: The Passion of the Lord, 3 p.m. € Saturday, March 31 „ Holy Saturday: The Vigil of Easter, 8 p.m. (No morning Masses Thursday, Friday and Saturday.) € Sunday, April 1 „ Easter Masses: 7 a.m. (Sunrise service) and 10:45 a.m. on the patio at Mount Carmel Hall; 7:30, 9 and 10:30 a.m. and noon in the church. Lenten meditation booklets are available for each parishioner. Venice Bay Indies Evangelical Covenant Church € Friday, March 30 „ Good Friday service, 7 p.m. in the Bay House. € Sunday, April 1 „ Easter service, 10:25 a.m. in the Bay House. Christ United Methodist Church € Thursday, March 29 „ Maundy Thursday service, 7 p.m. € Friday, March 30 „ Good Friday service, 7 p.m. € Sunday, April 1 „ Easter services, 7:30, 9 and 11 a.m. Christian Science Society of Venice (Formerly the First Church of AREA HOUSES OF WORSHIP CELEBRATE HOLY WEEKWORSHIP | 10 adno=5453372 0 adno=54530050

PAGE 68

Christ Scientist) € Sunday, April 1 „ Easter service, 10:30 a.m. Epiphany Cathedral € Saturday, March 24 „ Palm Sunday Vigil. Vigil Mass: 4 and 5:30 p.m. € Sunday, March 25 „ Palm Sunday Masses: 7:30, 9 and 11 a.m., 12:30 (Polish) and 5:30 p.m. € Monday, March 26 „ Masses at 7 and 8:30 a.m. € Tuesday, March 27 „ Mass, 7 a.m.; (No 8:30 a.m. Mass); Solemn Mass of Chrism, 10:30 a.m. € Wednesday, March 28 „ Masses: 7 and 8:30 a.m. € Thursday, March 29 „ Holy Thursday, no morning Masses; Morning Prayer „ Liturgy of the Hours, 8:30 a.m. (chapel); 7 p.m. „ Mass of the Lords Supper; Adoration Blessed Sacrament after Mass until 11 p.m. € Friday, March 30 „ Good Friday of the Lords Passion; no morning Masses; Morning Prayer „ Liturgy of the Hours, 8:30 a.m. (chapel); Stations of the Cross, noon; liturgical service and communion, 3 p.m. € Holy Saturday, March 31 „ No morning Masses; Morning Prayer „ Liturgy of the Hours, 8:30 a.m. (chapel); Blessing of Food, noon; Holy Saturday Night, The Easter Vigil in the Holy Night, 8:30 p.m. (no 4 p.m. or 5:30 p.m. Vigil). Sunday, April 1 „ Easter, The Resurrection of the Lord; Masses: Six (Sunrise Mass), 7:30, 9, 11 a.m. and 12:30 p.m. (Polish); overflow Masses: 9:10 and 11:10 a.m. in the Parish Center (no 5:30 p.m. Mass). First Baptist Church of Venice € Sunday, March 25 „ He is RisenŽ, free-to-the-public performances at 9 and 10:30 a.m. € Sunday, April 1 „ Sunrise service, 7 a.m., at the Lakefront, 3000 Executive Drive, in Venice; continued worship „ 9 and 10:30 a.m. at the main church campus. First Christian Church of Venice € Sunday, March 25 „ Palm Sunday services, 8:30 and 10 a.m. € Friday, March 30 „ Good Friday service, 7 p.m. € Sunday, April 1 „ Easter schedule: sunrise service, 7 a.m.; pancake breakfast, 8 a.m.; worship service, 9 a.m. First Church of God € March 26-30 … Spring Break Vacation Bible School, 9 a.m.-noon each day; call for pre-registration. € Friday, March 30 … Good Friday service, Worship in the RoundŽ: An evening of worship, reflection and prayer, 6 p.m. € Sunday, April 1 „ Easter worship service, 10:15 a.m. with Easter activities for children at 10:30 a.m. Holy Spirit Orthodox Church € Sunday, April 1 „ Bridegroom Matins, 7 p.m. € Monday, April 2 „ Bridegroom Matins, 7 p.m. € Tuesday, April 3 „ Bridegroom Matins, 7 p.m. € Wednesday, April 4 „ Holy Unction, 7 p.m. € Thursday, April 5 „ Mystical Supper, 9 a.m.; 12 Gospels and Procession with the Cross, 7 p.m. € Friday, April 6 „ Liturgy, 3 p.m.; Lamentations, 7 p.m. € Saturday, April 7 „ At the tomb, St. Basil Liturgy, 9 a.m.; Paschal Matins, procession around church, 7 p.m. Sunday, April 8 „ Paschal Divine Liturgy; blessing of baskets, foods, 9 am. Bring a Pascha basket to share for coffee hour; Agape Vespers; noon; procession to cemetery following. Lakeside Lutheran Church € Sunday, April 1 „ Easter services at 8, 9:30 and 11 a.m. Our Savior Lutheran Church € Sunday, April 1 „ Easter service, 10 a.m. St. Marks Episcopal Church € Saturday, March 24 „ Liturgy of the Palms, 5 p.m. € Sunday, March 25 „ Liturgy of the Palms, 8, 9:30 and 11:15 a.m. € Thursday, March 29 „ Maundy Thursday service, 7:30 p.m. … Holy Communion, congregational foot washing. € Friday, March 30 „ Good Friday service, noon-2 p.m. Holy Communion „ followed by Stations of the Cross „ service begins at noon. (No 5 p.m. service) € Saturday, March 31 „ Holy Saturday service, The Great Vigil of Easter. Bring a bell. 7:30 p.m. € Sunday, April 1 „ Easter service, Resurrection Day. Holy Communion and music, 8, 9:30 and 11:15 a.m.; nursery 9-10:45 a.m. South Venice Baptist Church € Sunday, March 25 „ Palm Sunday services and programs: Bible study for all ages, 9:30 a.m.; The Easter Choir of SVBC will present its Easter concert during the morning worship service, which begins at 10:45 a.m. The concert is called In the Presence of JehovahŽ and features Easter season music. € Thursday, March 29 „ Maundy Thursday service with the Lords Supper, 7 p.m. € Sunday, April 1 „ Services: Easter sunrise service on the Myakka River at Ramblers Rest RV Resort, 7 a.m.; Bible study for all ages, 9:30 a.m.; Resurrection Sunday worship, 10:45 a.m. Unitarian Universalist Congregation of Venice € Thursday, March 29 „ The Rev. Khleber Van Zandt. Tenebrae: The Darkest Hour. Church members will offer up the names of those who died recently, read from the Passion narratives and silently take Communion together at a table open to all. 7:30-8:30 p.m. € Sunday, April 1 „ Easter services, Returning to Life, Rev. Khleber Van Zandt, 9:30 and 11 a.m. Note: Beginning April 8, UUCOV will return to one scheduled service, from 10-11 a.m., every Sunday. Unity of Venice € Thursday, March 29 „ Maundy Thursday communion and foot-washing service. The church will re-create portions of Jesus last evening with his disciples. 6:30 p.m. € Sunday, April 1 „ Easter service, 10:30 a.m. Venice Bible Church € Friday, March 30 „ Good Friday service, 7 p.m. € April 1 „ Easter sunrise service at Maxine Barritt Park pavilion, south of Sharkys On The Pier, 7 a.m.; worship service at the church, 10:30 a.m. Venice United Church of Christ € Friday, March 30 „ Good Friday service, 7 p.m. € Sunday, April 1 „ Easter sunrise service, 7 a.m.; worship service, 10 a.m.WORSHIPFROM PAGE 9 PETSAREGOODFORYOURMENTALANDPHYSICALWELLBEING.Find that special companion in the Classifieds today! adno=5453372 1

PAGE 69

Ash Wednesday also celebrated at Epiphany PHOTOS PROVIDED BY EPIPHANY CATHEDRAL CATHOLIC SCHOOL Students at Epiphany Cathedral Catholic School display ashes that were placed on their foreLent a time for repentance, spiritual discipline PHOTOS PROVIDED BY ST. MARY ACADEMYSt, Mary Academy Principal Rebecca Reynolds applies ashes to students foreheads on Ash Wednesday (Feb. 14) at the school in Sarasota, Ash Wednesday is the rst day of the Lenten season, 40 days prior to Easter Sunday. Many Christians prepare for Easter by observing a period of fasting, repentance, moderation and spiritual discipline. adno=5453372 2 HOLY WEEK SCHEDULEPalm Sunday Vigil, March 24, 2018 Vigil Masses: 4:00pm & 5:30pm Palm Sunday, March 25, 2018 Masses: 7:30am, 9:00am, 11:00am, 12:30pm (Polish) & 5:30pm Monday, March 26, 2018 Masses: 7:00am & 8:30am Tuesday, March 27, 2018 Only 7:00am Mass (No 8:30am Mass) 10:30am Solemn Mass of Chrism Wednesday, March 28, 2018 Masses: 7:00am & 8:30am Holy Thursday, March 29, 2018 No morning Masses Morning Prayer/Liturgy of the Hours 8:30am (Chapel) 7:00pm Mass of the Lords Supper Adoration Blessed Sacrament after Mass until 11:00pm Good Friday of the Lords Passion, March 30, 2018 No morning Masses Morning Prayer/Liturgy of the Hours 8:30am (Chapel) 12:00noon Stations of the Cross 1:00pm Divine Mercy Novena 3:00pm Liturgical Service & Communion Holy Saturday, March 31, 2018 No morning Masses Morning Prayer/Liturgy of the Hours 8:30am (Chapel) 12:00noon Blessing of Food 3:00pm Divine Mercy Novena Holy Saturday Night, The Easter Vigil, March 31, 2018 8:30pm (no 4:00pm or 5:30pmVigil) Easter Sunday, The Resurrection of the Lord, April 1, 2018 Masses: 6:00am (Sunrise Mass), 7:30am, 9:00am, 11:00am, 12:30pm (Mass in Polish), Over” ow Masses: 9:10am, 11:10am (Parish Center) (no 5:30pm Mass) Epiphany Cathedral € 350 Tampa Ave., Venice € (941) 484-3505 adno=54530071

PAGE 70

adno=54532143

PAGE 71

Ordering up Grubhub JosephPisani;JPaschke € AP Sources:FactSet;Grubhub Grubhub (GRUB)Active users 20 40 60 80 100 $120 March 21: $34.12 The online food ordering company has been buying up smaller rivals and signing on more restaurants. The most recent partnership: to deliver fried chicken and chalupas to more doorsteps for KFC and Taco Bell. The deal, announced last month, means Grubhub will provide delivery people and technology for the fast-food chains. In addition, KFC and Taco Bell parent company Yum Brands bought a $200 million stake in Grubhub. Analysts at Stifel said the deal could bring more high-profile chain restaurantsŽ onto the Grubhub platform. Already, burger chain Shake Shack has since been added, but Grubhub said its a test. Grubhubs active users „ those who have ordered in the last 12 months „ soared 77 percent in 2017 from a year earlier to about 14.5 million. Its stock has more than tripled in the last year, and is up 45 percent since Jan. 1. Stifel analysts said they think the company could double its market value to $20 billion in three to five years, but the stock may be volatile on the way. 0 3 6 9 12 15 million Fridays close: $104.61Hungry? Grubhub continues to gain users and strike deals with fast food chains, and its stock has made hefty gains. 17 1814 15 16 17 Sources: General Administration of Customs of China, U.S. Commerce Department Joe McDonald; Alex Nieves € APChina  s trade surplus is shrinking, but while its global total fell, the politically explosive gap with the United States has widened, fueling President Donald Trump  s demands for import controls. The Chinese trade surplus with the world narrowed for a second year in 2017, falling 13 percent to a still-vast $422.5 billion. At the same time, the average monthly surplus with the United States swelled to $23 billion from 2016  s $13 billion. Americans help to keep Beijing  s trade balance in positive territory by purchasing $3 of goods for every $1 they sell to China. Without them, China  s $21.9 billion global surplus in January would have been a $1.9 billion deficit. The $275.8 billion surplus with the United States reported by Beijing last year was two-thirds of its worldwide total. Washington reports different figures that show the gap even wider at a record $375.2 billion. To narrow that, Trump has hiked tariffs on Chinese steel, washing machines and other goods. He is looking at more sweeping steps despite warnings by business groups that might hurt U.S. companies and consumers.Chinas ticking trade bomb Chinas ticking trade bomb 100 200 $300 billion 100 200 300 400 500 $600 billion  07  08  09  10  11  12  13  14  15  16  17  07  08  09  10  11  12  13  14  15  16  17Chinese trade surplus with the U.S. Chinese trade surplus with the WorldTrade imbalanceChina  s global trade surplus has shrunk, but its politically explosive gap with the United States swelled.Top Weekly Exchange Traded Funds $0$500$1,000 REITs Copper Utilities stocks European stocks Investment-grade bonds Health care stocks High-yield bonds S&P 500 Small-cap stocks Gold Asian stocks Emerging-market stocks Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Mar. 223.1 -5.3 -1.3 -0.8 1.2 -2.6 -3.9 -0.3 -4.8 0.0 -1.9 -1.1 -2.8 -2.6Oil was the Derby  s best performer in a week that saw technology and health care stocks take steep losses. The rout left eight of the Derby  s 14 investments underwater for the year-to-date.$1,000Derby StocksBonds Commodities% $1,064 1,046 1,036 1,025 1,014 1,008 993 992 989 980 979 952 915 899AP CS VS 2x Vix ShTm TVIX 10.57 +3.69 +53.6 +43.6 -75.3 ProShs Ultra VIX ST UVXY 20.24 +5.88 +40.9 +36.6 -73.7 Vel Sh VIX SP500 46 BSWN 12.78 +2.78 +27.8 +23.7 -47.0 iPath Sh Term Fut VXXB 50.00 +10.70 +27.2 +23.5 ... UBS Velocity VIX LSVX 16.25 +3.42 +26.7 +16.4 -51.8 CS VS Vix ShtTerm VIIX 21.16 +4.44 +26.6 +23.9 -28.4 ProShs Vix ST Fut VIXY 41.40 +8.63 +26.3 +23.6 -28.8 Barc iPath Vix ST VXX 49.76 +10.26 +26.0 +23.0 -28.0 ProShs UltProShtFin FINZ 8.70 +1.78 +25.7 +23.4 -48.0 Direxion TechBear 3x TECS 6.31 +1.27 +25.2 +16.4 -55.3 Direx Reg Banks Bear WDRW 28.06 +5.54 +24.6 +11.5 -56.1 ProShs UltPro ShtQQQ SQQQ 19.21 +3.67 +23.6 +16.7 -53.6 Direx SOX Bear 3X SOXS 12.46 +2.23 +21.8 +2.9 -70.7 ProShsUlt ShtNasdBio ZBIO 10.97 +1.89 +20.8 +13.4 -41.1 Direx China Bear 3x YANG 5.39 +0.92 +20.6 +22.2 -55.7 Direxion FinBear 3x FAZ 12.30 +2.08 +20.4 +16.8 -42.9 Direx S&P500Bear 3x SPXS 31.59 +5.08 +19.2 +17.8 -35.6 ProShs UltSht S&P500 SPXU 11.98 +1.92 +19.1 +17.8 -35.3 CS VS 2x Vix MidTm TVIZ 13.04 +2.03 +18.4 +20.5 -48.1 USCF Oil USOU 57.30 +8.65 +17.8 +10.1 ... Pro UltPro ShtDow30 SDOW 21.31 +3.22 +17.8 +22.1 -42.4 UBS 3x Long Crude WTIU 30.73 +4.61 +17.7 +10.4 +78.7 Citigp Vel Long Crde UWT 31.68 +4.75 +17.6 +10.0 +71.8 ProShs Crude OILU 48.43 +7.26 +17.6 +10.4 ... ProSh UltSh Tech REW 15.44 +2.29 +17.4 +10.2 -42.3 Velocity Long VSTOXX EVIX 14.31 +2.02 +16.4 +4.8 ... Direxion BiotechBear LABD 3.59 +0.50 +16.2 +10.8 -68.9 ProSh Ultra Sht QQQ QID 12.56 +1.68 +15.4 +11.2 -38.8 Direxion MCapBear3x MIDZ 14.28 +1.84 +14.8 +9.0 -34.3 Direxion SCapBear 3x TZA 12.36 +1.57 +14.6 +5.8 -41.0 Pro UltPro ShtMid400 SMDD 10.77 +1.37 +14.5 +8.2 -33.7 ProShs UltPro ShtR2K SRTY 32.50 +4.11 +14.5 +5.7 -41.3 PwSh Base Met DbSht BOM 7.43 +0.93 +14.3 -0.9 -40.5 Direxion EmMktBear3x EDZ 8.56 +1.06 +14.1 +16.8 -52.2 Direxion REst Bear3x DRV 14.74 +1.82 +14.1 +6.7 +10.9 ProSh Ult Shrt Biotc BIS 21.85 +2.68 +14.0 +9.5 -27.0 Rex Vol Lg Vx Wk Fut VMAX 24.31 +2.95 +13.8 +10.9 -41.6 ProSh UltSh Semi SSG 8.84 +1.06 +13.7 +1.0 -55.9 ProSh UltSht Fin SKF 22.10 +2.67 +13.7 +11.7 -28.4 ProSh UltSh China 50 FXP 16.27 +1.94 +13.6 +14.8 -40.7 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The athletic gear maker beat Wall Street  s expectations in its latest quarter. Technology companies sank Friday as investors worried about rising trade tensions, and chipmakers took sharp losses. The uniform supplier had a stronger quarter than analysts expected. Stocks tumbled Friday, giving Wall Street its worst week in two years amid worries that China and the U.S. were headed for a trade war. The Dow Jones industrial average plunged more than 400 points. Technology and bank stocks were among the biggest decliners. 140 160 180 $200 DM JF CintasCTAS Close: $167.85 4.74 or 2.9% $119.54$178.34 Vol.: Mkt. Cap: 1.4m ( 2.5x avg.) $17.9 b 52-week range PE: Yield: 37.6 1.0% 20 40 60 $80 DM JF Micron TechnologyMU Close: $54.21 -4.71 or -8.0% $26.36$63.42 Vol.: Mkt. Cap: 117.9m ( 2.4x avg.) $62.7 b 52-week range PE: Yield: 8.5 ... 60 65 $70 DM JF NikeNKE Close: $64.63 0.21 or 0.3% $50.35$70.25 Vol.: Mkt. Cap: 17.3m ( 2.3x avg.) $83.9 b 52-week range PE: Yield: 28.0 1.2% Best Stocks One MonthBEST LARGE-CAP STOCKS XL Group plc XL 55.33 0.0 27.3 40.2 dd 1.6 Veeva Systems Inc VEEV 74.30 -2.7 20.7 53.3 91 ... Micron Tech MU 54.21 -10.5 16.5 126.1 6 ... Contl Resources CLR 58.00 9.3 15.4 33.5 cc ... Square Inc SQ 51.67 -5.9 15.2 236.1 ... ... Nektar Therapeutics NKTR 103.00 0.0 15.0 354.4 dd ... Herbalife Ltd HLF 97.90 0.8 14.3 74.6 21 ... Alnylam Pharmaceutic ALNY 138.06 -4.8 13.7 167.6 dd ... NRG Energy Inc NRG 29.79 -1.7 12.8 68.9 48 0.4 Autodesk Inc ADSK 128.02 -5.7 11.3 55.3 dd ... MarketAxess Holdings MKTX 219.54 -2.2 11.1 18.5 59 0.8 Pagseguro Digital PAGS 35.86 3.6 10.8 -999.0 ... ... Microchip Tech MCHP 94.01 -4.2 10.4 33.3 97 1.5 Keysight Technology KEYS 50.81 -4.8 9.8 43.5 38 ... Palo Alto Networks PANW 181.76 -3.0 9.8 65.4 dd ... Booking Holdings BKNG 2087.01 -3.9 9.4 20.7 29 ... Goldcorp Inc GG 13.90 4.0 8.3 -16.4 19 1.7 GrubHub Inc GRUB 104.61 -5.4 8.1 211.2 cc ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS LongFin Corp LFIN 71.10 40.8 94.8 -999.0 ... ... G1 Therapeutics Inc GTHX 40.47 12.3 67.9 -999.0 ... ... Casa Systems Inc CASA 29.70 -5.9 51.2 -999.0 ... ... Apellis Pharmaceuti APLS 24.50 -5.8 50.0 -999.0 ... ... SMART Global Holding SGH 48.92 10.6 47.3 -999.0 13 ... Quality Care Prop QCP 18.59 -5.3 46.1 5.8 ... ... Adaptimmune Therap ADAP 11.50 4.0 45.9 166.7 ... ... Akcea Therapeutics AKCA 32.00 2.5 44.3 -999.0 ... ... Mulesoft Inc MULE 43.83 30.2 41.5 94.2 ... ... Nutanix Inc NTNX 49.92 -7.1 40.2 168.8 ... ... Oclaro Inc OCLR 9.72 -2.1 37.9 1.9 12 ... AxoGen Inc AXGN 39.25 4.2 35.6 293.5 dd ... Guess Inc GES 20.36 36.7 35.6 95.2 cc 4.4 Medifast Inc MED 88.76 -1.3 33.5 110.5 39 2.2 Myovant Sciences Ltd MYOV 19.11 2.4 33.5 66.5 dd ... Axon Enterprise Inc AAXN 37.90 -0.2 32.6 71.7 cc ... Tenet Healthcare THC 24.77 0.6 28.5 47.1 dd ... Heron Therapeutics HRTX 28.20 31.2 27.9 91.9 dd ...BEST SMALL-CAP STOCKS Endocyte Inc ECYT 10.29 4.7 164.5 366.5 dd ... Geron Corporation GERN 5.64 67.4 152.9 150.5 dd ... NII Holdings Inc NIHD 2.20 20.2 113.6 72.0 dd ... BlueLinx Holdings BXC 30.70 -16.1 102.2 283.8 10 ... Durect Corporation DRRX 2.24 15.5 98.2 142.4 dd ... Enphase Energy Inc ENPH 4.83 2.3 95.5 281.5 dd ... Clearside Biomecical CLSD 11.75 0.2 93.3 67.7 dd ... Pfenex Inc PFNX 6.10 19.6 82.1 -2.3 dd ... ACM Research Inc ACMR 12.91 3.8 80.3 -999.0 ... ... Marrone Bio Innov MBII 1.95 14.7 71.1 -7.1 dd ... Arsanis Inc ASNS 24.50 1.8 69.0 -999.0 15 ... Proteostasis Tehrep PTI 5.04 -30.9 68.6 -50.2 ... ... Aeglea BioTherapeuti AGLE 10.37 -2.5 64.9 36.2 dd ... Amer Public Educ APEI 42.15 -1.2 64.0 97.7 35 ... Flex Pharma Inc FLKS 6.70 -11.8 61.1 71.9 dd ... Syndax Pharmaceutic SNDX 13.90 1.0 53.3 13.5 dd ... Klondex Mines Ltd KLDX 2.35 63.2 52.6 -50.0 ... ... Corindus Vasc Robot CVRS 1.54 -3.8 51.0 15.6 dd ...Industry Rankings 1. Utilities -2.6 -2.1 -6.7 (#@865321 | -5.1 2. Oil & Gas -0.9 -2.2 -7.1 (&^%#@74 | -2.0 3. Telecommunications -5.6 -4.7 -11.6 9865432 | -12.4 4. Consumer Services -4.8 -5.1 0.1 (*^%$#@ | 98765 13.8 5. Technology -7.9 -5.2 0.6 (*^%$#@ | 9997621 24.1 DJ Total Market index -5.8 -5.4 -3.3 (*^%$#@ | 9765431 10.6 6. Industrials -5.2 -5.8 -3.3 (*^%$#@ | 987654 14.0 7. Health Care -6.6 -5.9 -3.1 (*^%$#@ | 97 8.9 8. Financials -6.4 -5.9 -4.2 (*^%$#@ | 984 10.9 9. Consumer Goods -4.8 -6.2 -9.1 (&%@7643 | -3.0 10. Basic Material -5.7 -8.9 -7.1 (*^%$#@ | 9621 8.1 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Semiconductors -6.7 -1.8 3.6 (^%$# | 9751 33.7 Cohu Inc COHU +3.6 +19.8 +5.1 (^%$# | 987621 +48.3 Xcerra Corp XCRA -1.1 +17.5 +15.4 (^%$# | 9765 +36.8 Micron Tech MU -10.5 +16.5 +22.9 (^%$# | 9998764 +126.1 Computer Services -6.0 -2.4 3.5 (^%$# | 6543 6.0 Vectrus Inc VEC -1.7 +34.0 +17.1 (^%$# | 99871 +70.5 Veeva Systems Inc VEEV -2.7 +20.7 +32.5 (^%$# | 99531 +53.3 Percient Inc PRFT -3.9 +16.4 +15.6 (^%$# | 97 +32.0 Telecomm. Equipment -5.8 -3.1 5.5 (^%$# | 86421 17.1 Oclaro Inc OCLR -2.1 +37.9 +41.5 (^%$# | 521 +1.9 Comtech Telecom CMTL -3.5 +28.8 +29.3 (^%$# | 9998764 +102.1 Harmonic Inc HLIT -1.3 +28.8 -7.3 96543 | -31.6 Software -7.5 -4.8 4.4 (^%$# | 96532 31.0 Mulesoft Inc MULE +30.2 +41.5 +91.1 (^%$# | 99986432 +94.2 Nutanix Inc NTNX -7.1 +40.2 +43.3 (^%$# | 9998764 +168.8 Upland Software UPLD +1.8 +23.9 +29.1 (^%$# | 9998764 +115.7 Computer Hardware -7.5 -5.3 -3.8 (^%$# | 864321 17.5 USA Technologies USAT -6.6 +18.1 -5.2 (^%$# | 9998764 +140.5 AstroNova Inc ALOT +5.4 +12.8 +7.5 (^%$#| 71 +6.5 3D Systems DDD -7.8 +12.7 +20.1 *%$#@!85431 | -15.7 Internet -11.0 -9.9 -4.6 (^%$# | 87542 21.8 Arista Networks ANET -10.0 +7.4 +11.7 (^%$# | 9998764 +109.7 Limelight Networks LLNW -5.8 +6.9 -9.9 (^%$# | 999431 +78.1 Match Group Inc MTCH -4.2 +6.3 +39.6 (^%$# | 9998764 +172.2 Electronic Office Equipment -8.9 -10.4 -0.2 *&%$@!761 | -9.7 Pitney Bowes PBI -8.9 -10.4 -0.2 (^%$# | 4 +0.8Technology sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, March 24, 2018

PAGE 72

A -:A-MarkPM Q AMRK .32 2.7 39 18.83 10.39 8 11.79 42 12.18 11.05 +.74 -19.5 AAC Hldgs N AAC 13.06 5.99 105 12.02 695 12.96 11.76 -.85 +33.6sAAON Q AAON .26 .7 40 40.25 29.95 152 37.20 1188 40.25 37.20 -1.90 +1.4 AAR N AIR .30 .7 24 45.60 32.57 314 41.92 1652 44.37 40.13 -1.41 +6.7 ABB Ltd N ABB .76e 3.3 28.67 22.04 2542 23.03 9546 24.11 23.03 -1.22 -14.1tABM N ABM .70 2.2 20 45.12 33.29 667 32.46 3110 35.04 32.46 -2.52 -13.9 AC Immun n Q ACIU 13.91 6.03 47 11.36 190 12.55 11.11 -.58 -11.3sACI Wwde Q ACIW 26.37 20.23 515 24.13 2236 26.37 24.12 -1.84 +6.4 ACM Rsc n Q ACMR 15.60 4.74 73 12.91 489 13.60 10.50 +.47 +145.9 ACNB Cp Q ACNB .80 2.8 16 32.00 24.45 9 28.60 32 29.95 28.60 -1.30 -3.2 AES Corp N AES .52f 4.9 10 12.05 9.86 6518 10.72 35174 11.03 10.63 -.12 -1.0 AFLAC s N AFL 14 45.88 35.54 4061 43.35 24237 45.74 43.23 -1.90 AG MtgeIT N MITT 1.90 11.0 5 19.95 16.31 97 17.23 496 17.73 17.23 -.53 -9.4 AG Mtg pfA N MITTpA 2.06 8.0 25.91 24.88 2 25.62 10 25.65 25.13 +.37 +1.1 AG Mtg pfB N MITTpB 2.00 8.0 25.65 24.50 2 25.03 28 25.08 24.80 +.14 -1.2 AGCO N AGCO .60 1.0 27 75.95 58.00 532 62.22 2603 67.15 62.13 -5.24 -12.9 AGNC Inv Q AGNC 2.16 11.6 10 22.34 17.84 2880 18.70 16013 18.92 18.56 -.22 -7.4 AGNC pfB Q AGNCB 1.94 7.4 26.87 25.28 16 26.18 48 26.34 26.09 -.11 +1.3 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 41 25.72 174 25.87 25.37 -.07 AH Belo N AHC .32 6.3 6.40 4.35 15 5.10 80 5.15 5.00 -.05 +6.3 AK Steel N AKS 12 7.70 4.00 20913 4.40 88995 5.12 4.37 -.73 -22.3 ALJ Reg n Q ALJJ 3.91 1.82 25 2.12 110 2.28 2.06 -.11 -32.7 AMAG Ph Q AMAG 24.85 11.93 935 19.25 3677 20.05 18.80 -.65 +45.3 AMC Ent N AMC .80 5.8 32.10 10.80 1473 13.90 7055 14.60 13.57 -.30 -7.9 AMC Net Q AMCX 10 67.44 46.89 614 49.11 3023 50.54 49.08 -1.28 -9.2 AMCON A DIT .72 .8 10 113.60 80.95 3 90.50 7 100.00 82.90 -4.55 -7.5sAMN Hlth N AMN 23 60.80 34.71 866 58.00 2845 60.80 57.65 -1.75 +17.8 ANGI Hme Q ANGI 15.77 5.28 628 14.09 2961 14.89 14.00 -.93 +34.7 ANI Ph h Q ANIP 25 74.70 42.23 91 58.64 406 61.89 58.44 -3.20 -9.0 ARC Docu N ARC 15 4.84 2.08 168 2.28 819 2.67 2.28 -.31 -10.6 ARC Grp Q ARCW 4.25 1.80 15 2.05 30 2.05 2.00 -.05 -2.4 ARCAbio rs Q ABIO 2.76 .45 1129 .55 4851 .67 .52 -.10 -59.3 ARMO Bi n Q ARMO 57.19 27.00 101 38.96 1012 41.99 36.61 -1.64 +31.0tASA Gold N ASA .04e .4 13.11 10.12 259 10.48 748 10.66 10.12 +.22 -7.4sASML Hld Q ASML 1.71e .9 40 216.00 126.03 1149 199.11 4483 216.00 199.03 -14.95 +14.5tASV Hld n Q ASV 10.80 7.03 34 8.21 45 8.93 6.60 -.28 -19.1 AT&T Inc N T 2.00f 5.8 13 41.89 32.55 34964 34.70 123395 37.10 34.55 -2.30 -10.8 AT&T 66 n N TBB 26.72 24.65 141 25.20 1029 25.24 25.07 -.02 -3.4 ATA Inc Q ATAI .41e 7.8 6.62 3.04 4 5.28 10 5.29 5.10 +.08 +14.3 ATN Intl Q ATNI .68 1.1 74.96 49.50 103 59.23 418 61.35 58.95 -.92 +7.2tA10 Ntwks N ATEN 9.75 5.70 1336 5.75 3918 6.35 5.69 -.78 -25.5 AU Optron N AUO .18e 5.35 3.62 505 4.59 3863 4.83 4.57 -.07 +10.3 AV Homes Q AVHI 5 20.50 14.65 66 18.20 719 19.40 16.85 +.60 +9.3 AVX Cp N AVX .46 2.8 20.22 15.85 160 16.56 820 17.69 16.56 -1.09 -4.3 AXT Inc Q AXTI 28 10.75 5.10 451 7.30 1992 7.93 7.25 -.55 -16.1 AZZ Inc N AZZ .68 1.6 24 61.55 40.00 120 42.00 659 44.90 42.00 -2.50 -17.8 Aarons N AAN .12f .3 10 49.77 28.12 510 45.30 2955 48.31 45.25 -2.99 +13.7 Abaxis Q ABAX .64 .9 67 78.53 43.66 137 72.45 674 74.81 72.19 -2.52 +46.3 AbbottLab N ABT 1.12 1.9 26 64.60 42.31 5964 59.50 25042 63.24 59.36 -3.68 +4.3 AbbVie N ABBV 2.84 2.9 20 125.86 63.12 14238 97.46 60591 114.98 95.52 -16.25 +.8 AbeonaTh Q ABEO 22.75 4.55 584 14.05 4092 16.10 13.70 -1.30 -11.4 AberFitc N ANF .80 3.4 24.52 8.81 2226 23.25 12468 23.94 22.24 +.77 +33.4 AbdAsPac A FAX .42 8.9 5.29 4.70 282 4.73 1936 4.78 4.70 -.05 -3.1 AbdAustEq A IAF .70e 11.5 6.77 5.80 53 6.08 266 6.26 6.07 -.15 -4.6 AbdnChile A CH .58e 6.6 9.64 6.71 33 8.75 77 9.01 8.75 -.31 -2.0 AbdGlbInc A FCO .84 9.9 9.48 8.35 36 8.47 95 8.67 8.46 -.15 -4.0 AbdEMSmC A ABE .21e 1.4 15.82 12.55 2 14.73 16 15.25 14.73 -.55 +1.3 AbdGChina N GCH .03e .2 14.02 10.01 21 12.99 61 13.55 12.90 -.51 +4.3 AbdnIndo A IF .52e 8.18 6.91 27 7.18 90 7.45 7.18 -.29 -6.0 AbdnIsrael A ISL .35e 1.0 21.97 17.29 2 19.78 19 20.28 19.77 -.63 +3.4 AbdJapnEq N JEQ .48e .7 9.89 7.90 13 8.83 103 9.14 8.83 -.33 -2.1 AbdnLatA A LAQ 1.21e 1.7 30.00 22.26 5 27.35 43 28.00 27.35 -.55 +2.4 AbSingaFd N SGF 1.09e 8.4 13.67 10.42 31 12.90 77 13.30 12.89 -.44 +3.9tAbility rs Q ABIL 24.40 3.23 300 3.65 660 5.95 2.64 -.35 -17.0 Abiomed Q ABMD 304.28 117.37 491 283.99 2310 295.83 282.12 -9.06 +51.5 Ablynx n Q ABLX 54.87 17.75 42 54.08 174 54.28 53.40 +.04 +116.4 Abraxas Q AXAS 56 2.75 1.45 774 2.24 5616 2.37 2.03 +.10 -8.9 AcaciaC n Q ACIA 46 61.15 33.68 262 41.06 2125 43.91 40.58 -2.86 +13.3 AcaciaTc Q ACTG .50 14.5 5.75 2.90 157 3.45 1212 3.90 3.45 -.40 -14.8 AcadiaHlt Q ACHC 17 54.34 26.92 798 39.16 5456 41.84 39.13 -2.00 +20.0 AcadiaPh Q ACAD 41.20 22.35 2395 22.57 9767 25.79 22.47 -3.18 -25.0 AcadiaRlt N AKR 1.08f 4.5 20 32.02 21.34 533 23.86 2713 24.80 23.83 -.95 -12.8 Acasti g rs Q ACST 3.36 .84 93 1.01 413 1.15 .99 -.06 +6.6 AccelrDiag Q AXDX 30.45 16.75 232 23.30 1077 26.00 23.30 -2.15 -11.1 Acceleron Q XLRN 46.93 24.37 252 39.39 1162 43.90 39.38 -4.31 -7.2 Accenture N ACN 2.66 1.8 26 165.58 114.82 4040 147.35 20814 163.72 147.16 -13.54 -3.7 AccessNt Q ANCX .60 2.2 31 33.18 24.36 68 27.38 187 29.73 27.37 -2.41 -1.7 AccoBrds N ACCO .06p 21 14.75 10.35 447 12.10 2154 13.32 12.10 -1.20 -.8 Accuray Q ARAY 6.15 3.60 548 4.95 2652 5.50 4.75 -.45 +15.1 AcelRx Q ACRX 5.75 1.55 158 2.08 1327 2.10 2.00 +2.5 AcerTh rs Q ACER 22.63 5.70 9 19.00 72 20.65 18.00 -.79 +37.2 AcetoCorp Q ACET .26 3.6 17 17.10 6.95 254 7.19 1353 7.59 7.17 -.38 -30.4 Achaogen Q AKAO 27.49 9.83 1670 12.88 7872 13.85 10.94 +1.38 +19.9 AchvLfS rs Q ACHV 6.27 1.15 24 1.30 190 1.40 1.27 -.09 -3.2 Achillion Q ACHN 5.66 2.58 1272 3.83 8968 4.06 3.74 -.09 +33.0tAclarisTh n Q ACRS 33.10 17.27 218 17.66 1179 18.66 17.27 -.97 -28.4tAcmeU A ACU .44 2.2 19 29.49 19.80 4 20.20 61 22.35 19.80 -.05 -13.7 AcordaTh Q ACOR 29.75 13.60 419 22.85 2356 24.95 22.85 -2.20 +6.5 AcornInt rs N ATV 21.84 8.87 2 19.03 8 20.68 17.80 +.41 +7.9 ActiniumP A ATNM 1.61 .36 641 .38 3580 .41 .37 +.01 -43.5 Act Rep n N GOP 22.96 19.73 1 21.40 5 22.45 21.40 -.93 -.4 Act TxR n N TAXR 22.50 19.42 5 20.57 17 21.35 20.55 -.87 -3.8 ActivsBliz Q ATVI .34f .5 47 79.63 47.80 5386 68.04 29229 72.63 68.02 -3.64 +7.5tActuant N ATU .04 .2 70 27.95 21.50 777 22.40 4180 24.00 21.50 -1.25 -11.5tAcuity N AYI .52 .4 16 209.18 133.09 968 132.40 4239 149.97 131.64 -17.73 -24.8sAcushnet n N GOLF 24.41 15.16 194 23.14 1261 24.41 22.77 -.95 +9.8 Acxiom Q ACXM 32.93 21.80 918 30.20 3296 32.34 30.17 -2.14 +9.6 AdamasPh Q ADMS 44.00 13.50 570 23.82 3395 27.26 23.72 -3.28 -29.7 AdamisPh Q ADMP 6.45 2.35 289 3.50 2514 3.80 3.28 -.35 -20.5 AdaDvsEq N ADX 1.32e 1.4 16.11 13.46 531 14.51 1366 15.34 14.51 -.85 -3.5 AdamsNR N PEO 1.32e 1.1 21.48 16.90 104 18.05 378 18.65 17.97 -.31 -9.0 AdmRsc A AE .88 2.1 50.59 32.80 7 42.50 48 44.00 38.35 +4.34 -2.3 Adaptim n Q ADAP 13.41 3.90 591 11.50 4570 12.21 9.80 +.44 +72.2sAddusHmC Q ADUS 39 46.10 29.90 82 45.45 331 46.10 40.10 +2.80 +30.6 ADDvtgTch Q AEY 2.33 1.30 11 1.34 63 1.35 1.31 +.01 -8.8tAdecaogro N AGRO 11.92 7.57 771 7.60 3654 8.15 7.51 -.53 -26.5 AdestoTc n Q IOTS 9.20 3.70 93 7.25 632 7.85 6.90 +.25 +12.4tAdient n N ADNT 1.10 1.9 86.42 57.47 754 57.58 3004 61.33 57.40 -2.18 -26.8 AdmaBio Q ADMA 5.44 2.01 224 5.15 1307 5.38 4.47 +.63 +60.4sAdobeSy Q ADBE 63 231.34 124.51 4273 215.02 21109 231.34 214.78 -10.53 +22.7 Adomani n Q ADOM 18.31 1.06 79 1.17 255 1.38 1.16 -.20 -73.4 AdtalemGl N ATGE .36 .8 18 50.00 30.15 293 46.75 1598 49.85 46.75 -2.15 +11.2 Adtran Q ADTN .36 2.3 23 25.10 15.25 601 15.65 2417 16.15 15.45 -.25 -19.1 AduroBio n Q ADRO 14.05 5.83 310 8.70 2597 9.70 8.68 -.50 +16.0 AdvAuto N AAP .24 .2 21 151.72 78.81 1086 110.84 4408 117.56 110.34 -5.73 +11.2 AdvDisp n N ADSW 25.71 20.94 564 21.94 2237 22.55 21.90 -.55 -8.4 AdvDrainS N WMS .28 1.1 22 28.15 17.90 316 25.15 1329 27.00 25.15 -1.35 +5.5 AdvEmis n Q ADES 1.00 9.1 3 12.20 7.00 240 10.95 1135 11.45 10.71 -.03 +13.4 AdvEnId Q AEIS 19 95.00 61.97 354 63.72 1704 71.25 63.69 -6.93 -5.6 AMD Q AMD 15.65 9.70 54757 10.63 281807 11.74 10.57 -.84 +3.4 AdvSemi N ASX .25e 3.5 7.52 5.86 741 7.12 4046 7.42 7.11 -.10 +9.9 Advansx n N ASIX 46.51 24.72 279 34.07 1419 37.44 34.06 -2.90 -19.0 AdvOil&Gs N AAV 6 7.35 2.70 715 3.20 2345 3.30 2.75 +.30 -25.6 Advaxis Q ADXS 9.55 1.75 747 1.90 3021 2.08 1.87 -.15 -33.1 AdvClayCv N AVK 1.13 7.5 16.80 14.62 67 15.05 279 15.67 15.03 -.66 -5.2 AdvCCvII N AGC .56 10.1 6.49 5.40 131 5.52 523 5.76 5.52 -.26 -7.8 AdvClEnh N LCM .84 10.6 8.90 7.85 42 7.91 165 8.19 7.90 -.28 -5.1 AdverumBi Q ADVM 8.59 2.40 740 6.40 5297 7.20 6.00 -.80 +82.9 AdSDorWr N AADR .32e .6 64.00 45.74 31 58.11 177 61.01 58.11 -2.70 -1.3 AdvPerHY N HYLD 3.54e 9.6 36.99 35.04 11 36.69 286 36.88 36.51 -.07 +1.5tAdvS Vice n Q ACT 29.50 24.45 13 24.37 30 25.36 24.37 -1.02 -7.0 AdSNewT n N FNG 24.13 19.78 84 21.24 225 22.80 21.20 -1.65 -1.1 AdvSmCap N SCAP 36.97 30.13 3 34.78 4 34.78 34.77 -.23 -.6 AdvSSage N HOLD .41e .4 99.70 99.03 99.15 5 99.15 99.14 -.05 -.1 AdvNfltMS N MINC 1.34e 2.8 48.92 48.01 10 48.10 133 48.20 48.02 +.01 -.6 AdvSStarG N VEGA 31.97 27.67 1 31.09 2 31.09 30.88 -.08 +.8 AdvTrTabs N TTFS .47e .7 75.63 63.07 2 67.55 17 70.47 67.55 -3.07 -5.5 AdMadGBd N FWDB .73e 2.9 27.29 24.38 0 25.55 11 26.02 25.55 -.29 -1.3 AdMadIntl N FWDI .37e 1.2 33.10 25.83 0 31.07 3 31.80 31.07 -.85 AdMadDm N FWDD .18e .3 57.19 46.53 53.62 4 54.21 53.23 -1.15 +.3 AdvActBear N HDGE 9.21 7.43 578 8.39 1589 8.39 7.96 +.44 +7.0 Aecom N ACM 11 39.90 30.15 819 34.49 3982 37.53 34.43 -2.17 -7.2tAegeanMP N ANW .08 3.7 6 13.00 2.15 425 2.15 1453 2.45 2.10 -.24 -50.0 Aegion Q AEGN 17 28.19 19.11 163 21.95 570 23.46 21.84 -1.04 -13.7sAegleaBio n Q AGLE 11.35 2.81 58 10.37 500 11.35 10.06 -.27 +91.7 Aegon N AEG .25e 3.8 7.03 4.73 1892 6.56 13109 6.99 6.55 -.33 +4.1 Aegon cap N AEH 1.59 6.1 26.32 25.40 135 26.05 220 26.17 25.95 -.14 +.9 Aegon 6.5 N AED 1.63 6.2 26.47 24.55 21 26.29 130 26.37 26.13 +.09 +1.3 Aegon flt N AEB .77 3.1 25.44 23.55 2 24.58 52 24.87 24.50 -.32 +1.6sAegon42 N AEK 2.00 7.5 27.04 25.54 4 26.76 155 27.04 26.72 +.03 +.9 AehrTest h Q AEHR 6.10 2.16 85 2.49 384 2.67 2.47 -.17 -8.1 Aemetis Q AMTX 3.12 .45 651 1.95 6357 2.49 1.85 -.50 +254.5 AerCap N AER 8 55.67 42.35 1279 49.55 6006 51.45 49.45 -.96 -5.8 AeriePhm Q AERI 66.60 38.14 285 53.05 1674 58.00 52.80 -4.90 -11.2sAerocntry A ACY 3 17.34 9.65 3 17.20 15 17.34 16.96 +.50 +12.9 AerohiveN N HIVE 6.50 3.02 223 4.11 1532 4.42 4.08 -.29 -29.5 AerojetR N AJRD 36.25 20.06 847 27.40 2684 28.32 26.63 +.14 -12.2 AeroViron Q AVAV 51 58.99 26.42 236 45.05 1385 48.96 45.01 -1.87 -19.8 AEtern g rs Q AEZS 3.75 .78 167 1.60 372 1.70 1.57 -.09 -32.2 Aethlon rs Q AEMD 4.32 .79 541 1.17 3947 1.85 1.10 -.64 +3.5 Aetna N AET 2.00 1.2 16 194.40 124.84 1530 168.11 8482 174.26 168.06 -5.80 -6.8 AeviGeno Q GNMX 2.65 .98 144 2.11 327 2.12 1.94 +.07 +75.8 AffilMgrs N AMG 1.20 .7 15 216.99 148.81 344 180.92 2042 194.90 180.62 -11.48 -11.9 AffimedNV Q AFMD 2.85 1.15 228 2.05 1961 2.20 2.00 -.10 +57.7 Agenus Q AGEN 6.19 3.20 1568 5.02 7665 5.89 4.99 -.82 +54.0 AgileThera Q AGRX 5.60 1.93 73 2.87 969 3.17 2.70 -.16 +6.7 Agilent N A .60 .9 78 75.00 52.26 1853 66.06 11684 70.31 65.94 -3.84 -1.4 Agilysys Q AGYS 13.00 9.08 50 11.63 177 12.36 11.60 -.57 -5.3sAgiosPhm Q AGIO 87.00 45.11 293 81.55 2150 87.00 80.74 -1.39 +42.6 Agnico g N AEM .44f 39 51.86 37.35 1853 41.84 7407 42.22 39.10 +2.39 -9.4 AgreeRlt N ADC 2.08 4.5 20 53.65 43.74 263 46.50 1617 48.25 46.35 -1.49 -9.6 AgroFresh Q AGFS 16 9.05 3.23 247 7.29 1139 7.55 6.91 +.28 -1.5 AileronT n Q ALRN 15.48 7.38 23 8.60 230 9.34 8.51 +.10 -18.4 Aimmune n Q AIMT 42.00 15.97 1014 30.29 3970 32.38 29.75 -1.36 -19.9 Air Inds A AIRI .60 35.9 4.03 1.15 276 1.67 630 1.75 1.57 +.02 -1.2 AirLease N AL .40 1.0 5 50.70 34.42 496 41.65 2234 44.47 41.60 -2.44 -13.4 AirProd N APD 4.40f 2.8 24 175.17 133.63 762 158.04 6028 168.93 157.71 -11.52 -3.7 AirT Inc Q AIRT 34.83 14.40 26.45 5 26.50 25.00 -.35 +7.1 AirTrnsp Q ATSG 27.67 15.34 819 23.25 1923 25.20 23.00 -1.72 +.5 AirMedia Q AMCN 3.30 1.01 320 1.02 2263 1.15 1.02 -.06 -11.3 Aircastle N AYR 1.12 5.7 8 25.30 18.97 271 19.78 1887 20.87 19.78 -.64 -15.4 Airgain n Q AIRG 49 16.23 7.31 63 8.37 163 9.24 8.12 -.71 -6.9 AkamaiT Q AKAM 56 78.28 44.65 1043 70.19 5716 74.00 70.10 -3.83 +7.9 AkariTh rs Q AKTX 22.20 1.79 156 1.88 1211 2.40 1.81 -.25 -56.6sAkceaTh n Q AKCA 33.99 8.10 230 32.00 1934 33.99 29.50 +.79 +84.3 AkebiaTher Q AKBA 20.25 8.69 2269 10.49 3719 13.05 10.31 -1.81 -29.5 AkersBios Q AKER 2.90 .12 4316 .80 61780 .85 .73 +.09 +494.8 Akorn Inc Q AKRX 20 34.00 16.79 672 18.38 3817 18.94 18.05 -.40 -43.0 Akoustis n Q AKTS 14.00 4.91 111 6.64 604 6.89 6.08 +.29 +6.6 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 10 25.29 96 25.45 25.24 -.11 -4.9 AlamoGp N ALG .44f .4 29 120.58 71.67 33 109.60 175 116.75 109.60 -7.06 -2.9 AlamosGld N AGI .02 .4 8.58 4.83 2513 5.40 11498 5.46 4.97 +.21 -17.1 Alarm.cm n Q ALRM 44 49.49 29.70 270 37.77 2311 40.04 37.68 -1.16 +.1 AlaskaAir N ALK 1.28f 2.1 7 97.06 59.25 1423 61.88 7748 66.57 61.81 -4.63 -15.8 AlaskCom Q ALSK 2.91 1.76 400 2.04 849 2.23 1.98 -.21 -23.9 AlbnyIn N AIN .68 1.1 48 68.85 43.60 160 62.55 489 67.65 62.50 -4.35 +1.8 Albemarle N ALB 1.34f 1.4 20 144.99 90.49 1357 93.24 9598 98.77 93.03 -5.13 -27.1 Albireo Q ALBO 39.87 15.31 40 33.35 408 38.46 32.80 -6.00 +30.3tAlcentra Q ABDC .72m 10.1 14.73 5.93 126 7.14 944 7.23 5.93 +.92 -14.9 Alcoa Cp N AA 15 57.50 29.55 3256 44.71 15090 48.09 44.60 -2.52 -17.0 AlderBioPh Q ALDR 22.77 8.60 1690 11.25 12096 14.15 10.90 -2.90 -1.7 AldeyraTh Q ALDX 11.90 3.80 79 8.00 313 8.55 7.85 -.50 +17.6 AlexB Inc N ALEX .28 1.2 30.35 21.78 535 22.81 1696 24.46 22.78 -1.67 -17.8 Alexanders N ALX 18.00f 4.8 18 440.50 332.98 9 372.62 62 383.65 370.20 -2.66 -5.9 AlexREE N ARE 3.60 3.0 31 134.37 108.98 969 118.60 3530 128.46 118.06 -9.64 -9.2 AlxRE pfD N AREpD 1.75 4.9 37.59 33.75 35.81 6 36.05 35.81 -.39 -3.2 AlexcoR g A AXU 1.85 1.10 383 1.42 1423 1.48 1.32 +.07 -10.7 Alexion lf Q ALXN 42 149.34 96.18 2808 110.79 12027 125.99 110.37 -15.96 -7.4 AlgonPw n N AQN .47 11.34 9.38 238 10.01 1621 10.24 9.74 +.12 -10.3 Alibaba N BABA 51 206.20 106.51 18695 181.20 94199 199.21 180.40 -19.08 +5.1 Alico Q ALCO .24 .9 37 34.80 25.55 7 27.20 43 27.50 26.90 -.05 -7.8 AlignTech Q ALGN 287.32 110.25 997 250.92 3865 274.40 250.28 -19.49 +12.9 AlimeraSci Q ALIM 1.70 1.03 165 1.10 768 1.14 1.05 -.02 -17.3tAlio Gld rs A ALO 6.06 1.70 424 2.03 6200 2.35 1.70 -.39 -44.7 Alkermes Q ALKS 71.22 46.43 418 58.28 3104 61.98 57.70 -2.97 +6.5 AllegCp N Y 640.31 521.07 93 576.26 418 631.43 575.01 -51.94 -3.3 AllegTch N ATI 30.25 14.54 2214 23.35 10042 26.95 23.30 -3.73 -3.3 AllgnceBc n Q ABTX 30 42.60 31.75 36 38.65 93 41.10 38.55 -2.40 +2.7 AllegiantT Q ALGT 2.80 1.7 14 181.45 111.54 110 166.70 574 178.70 165.95 -11.30 +7.7 Allegion N ALLE .84f 1.0 89.81 73.93 813 82.96 2826 86.69 82.84 -2.92 +4.3 AllenaPh n Q ALNA 15.40 6.13 74 8.94 291 9.10 7.20 +1.27 -11.1 Allergan N AGN 2.88f 1.8 8 256.80 142.81 2369 159.48 14319 169.69 159.26 -9.48 -2.5 Allete N ALE 2.24f 3.2 21 81.24 66.64 296 70.12 1398 72.61 70.06 -.95 -5.7 AlliCAMun N AKP .70 5.5 14.02 12.49 36 12.66 125 12.72 12.60 -.10 -6.8 AlliData N ADS 2.28f 1.1 14 278.33 209.00 640 215.01 2558 230.83 214.94 -14.08 -15.2 AlliHold Q AHGP 2.97f 11.7 8 31.79 22.71 104 25.35 653 26.05 24.74 -.60 -5.4 All MMA n Q AMMA 3.38 .51 88 .53 711 .60 .51 -.09 -54.4tAlliBNtlMu N AFB .75 6.0 14.22 12.40 69 12.43 456 12.51 12.40 -.08 -7.2 AlliOne rs N AOI 30.70 9.85 422 25.75 1224 28.75 24.10 +.50 +94.3 AllnceRes Q ARLP 2.04f 11.6 5 23.45 17.25 422 17.65 1860 18.10 17.45 -.25 -10.4tAlliBGlbHi N AWF .84 7.1 13.12 11.85 173 11.83 742 11.98 11.82 -.17 -7.3 AlliBern N AB 2.13e 8.2 12 28.15 20.40 375 26.05 1382 26.69 25.75 -.55 +4.0 AlliantEg s N LNT 1.34f 3.4 20 45.52 36.84 1934 39.45 7792 40.58 39.38 -.68 -7.4 AlliGlCvInc N NCV .78 11.7 7.28 6.41 244 6.70 1012 6.85 6.69 -.12 -4.8 AlliGblCv2 N NCZ .69 11.6 6.49 5.70 212 5.93 865 6.07 5.93 -.10 -4.5 AlliNFJDv N NFJ 1.20 9.6 13.81 12.29 393 12.48 1395 12.99 12.45 -.50 -4.4 AlliGlEqCv N NIE 1.52 7.4 22.60 18.98 177 20.56 443 21.58 20.48 -.93 -2.7 Allz24Tgt n N CBH 10.05 8.75 39 9.22 156 9.31 9.14 -.06 +1.3 AllnzgDI&Cv N ACV 2.00 9.0 23.19 19.34 49 22.15 226 23.08 22.04 -.80 +1.4 AlldCap47 N AFC 1.72 6.7 26.24 25.14 14 25.64 75 25.80 25.59 -.16 +.6 AldHlPrd rs Q AHPI 5.25 1.53 46 3.17 202 3.73 3.15 -.36 +51.7sAlliedMot Q AMOT .10 .3 45 42.70 19.43 52 39.08 374 42.70 36.36 +.38 +18.1 Alliqua rs Q ALQA 7.50 1.58 59 1.92 157 1.96 1.80 -.05 +6.1 AllisonTrn N ALSN .60 1.6 17 45.69 32.93 750 37.45 6410 39.80 37.41 -1.56 -13.0 AllotComm Q ALLT 6.09 4.54 20 5.69 210 5.90 5.64 -.01 +6.8 AllscriptH Q MDRX 16.13 11.25 1738 12.28 9778 13.14 12.25 -.89 -15.6 Allstate N ALL 1.84f 2.0 14 105.36 79.09 1983 92.25 9695 97.79 92.14 -5.28 -11.9 Allstat pfA N ALLpA 1.41 5.4 26.43 24.63 11 25.88 36 25.95 25.70 +.05 +1.1 Allstate 53 N ALLpB 1.28 4.8 28.29 25.10 21 26.63 66 26.67 26.36 +.01 +1.5 Allstat pfC N ALLpC 1.69 6.5 27.74 25.59 44 25.98 350 26.15 25.92 -.01 -.2 Allstat pfD N ALLpD 1.66 6.3 27.98 25.60 3 26.43 19 26.43 26.24 +.13 +.2 Allstat pfE N ALLpE 1.66 6.2 27.74 25.70 56 26.67 254 26.79 26.37 +.19 +1.6 Allstat pfF N ALLpF 1.56 5.9 27.92 25.02 5 26.38 50 26.70 26.35 -.21 -.8 AllyFincl N ALLY .52f 2.0 12 31.29 18.11 3316 25.94 13424 27.74 25.94 -1.75 -11.0 AlmadM n A AAU 1.75 .71 223 .84 887 .85 .78 -.01 -18.4 AlmostFam Q AFAM 42 66.15 40.15 91 56.90 486 58.15 56.00 -1.25 +2.8sAlnylamP Q ALNY 153.99 46.90 741 138.06 3920 153.99 137.75 -7.00 +8.7 AlphaOmg Q AOSL 20 20.48 13.53 104 16.00 380 16.95 15.86 -.96 -2.2 AlpUSQVal N QVAL 1.35e 4.6 33.51 24.53 15 29.51 82 31.33 29.50 -1.96 -3.9 AlpValuIntl N IVAL 1.35e 4.3 35.03 27.92 7 31.76 35 32.81 31.73 -1.12 -3.9 AlpMoIntQ N IMOM 33.00 24.39 21 30.19 26 31.39 30.19 -1.43 -.6 AlpMoUSQ N QMOM 31.51 24.45 15 29.78 22 31.29 29.75 -1.22 +4.1 AlpArcVl n N VMOT 31.39 24.70 62 28.69 109 30.08 28.69 -1.38 -1.0 AlphaPro A APT 17 4.25 2.55 27 3.40 119 3.40 3.16 +.05 -15.0 Alphabet C Q GOOG 31 1186.89 803.37 2143 1021.57 12791 1121.99 1021.22 -114.16 -2.4 Alphabet A Q GOOGL 31 1198.00 824.30 2488 1026.55 14895 1119.37 1024.87 -107.87 -2.5 Alphatc rs Q ATEC 4.27 1.58 38 3.30 434 3.50 3.21 +.04 +24.1 AlpGDDiv N AGD .78 7.4 11.55 9.55 58 10.52 210 11.03 10.52 -.44 -2.6 AlpGPPrp N AWP .60 9.7 6.98 5.54 227 6.19 1096 6.42 6.18 -.20 -8.2 AlpImmu n Q ALPN 12.87 2.05 16 8.60 99 9.31 8.20 -.35 -23.2 AlpTotDiv N AOD .69 7.8 10.03 8.05 242 8.85 1769 9.40 8.83 -.52 -6.5 AlpsETF N GRI 1.52e 3.7 47.47 40.28 5 41.56 29 42.94 41.51 -1.37 -7.5 AlpsEqSect N EQL 1.83e 2.8 73.29 61.22 4 66.04 23 69.51 65.92 -3.64 -5.0 AlpDisrTc n N DTEC 29.82 24.40 10 26.38 38 27.70 26.25 -1.13 +4.6 AlpsRtSec n Q SWIN 31.35 25.51 1 29.94 7 30.88 29.94 -.84 +.6 AlpBzSoMed N BUZ 36.15 26.48 3 33.44 14 35.70 33.44 -2.31 +4.4 AlpsRivFlex N RFFC 35.25 30.68 21 31.75 361 33.41 31.75 -1.83 -8.6 Alps RivDiv N RFDA 33.92 27.27 12 30.68 255 32.49 30.68 -1.97 -3.1tAlpRvrCare N RFCI 25.70 23.87 17 23.87 332 24.03 23.86 -.09 -3.4tAlpRivUncn N RFUN 26.57 25.20 2 25.08 40 25.37 25.08 -.30 -3.7 AlpSprtJG N SGDJ 38.94 27.95 55 31.58 140 31.58 29.44 +2.15 -6.0 AlpMedBrk N SBIO 37.20 24.10 28 34.44 167 36.15 34.39 -1.21 +5.0 AlpSprotG N SGDM .12e .6 22.94 18.32 64 19.64 156 19.86 18.60 +.78 -5.2 AlpWkplEq N EQLT .42e 1.2 39.15 31.57 2 35.17 7 37.04 35.17 -2.10 -2.9 AlpEDvDg N EDOG .73e 3.0 27.38 22.88 5 24.53 38 25.31 24.53 -.76 -3.5tAlpAlerEn N ENFR 1.35e 6.9 24.75 19.82 12 19.70 77 20.59 19.70 -1.03 -14.7 AlpIntDvDg N IDOG 1.47e 5.4 30.26 24.93 128 27.13 298 28.21 27.08 -1.37 -5.3 AlpBarr400 N BFOR .25e .6 44.22 35.54 38 40.82 146 43.01 40.82 -2.17 -1.8tAlpRivStInc N RIGS .30e 1.2 25.76 24.37 50 24.36 955 24.75 24.34 -.31 -3.1 AlpsDvDog N SDOG 1.40e 3.3 49.27 41.31 210 42.41 699 45.37 42.36 -3.01 -7.4 AlpAlerMLP N AMLP 1.35e 14.5 12.89 9.14 22074 9.31 115978 9.89 9.29 -.58 -13.7 Altaba Q AABA 80.56 45.60 5050 73.00 31368 79.48 72.67 -6.90 +4.5sAltair A n Q ALTR 33.38 16.55 397 30.31 2414 33.38 28.48 +.73 +26.7 Alteryx n N AYX 38.88 14.61 366 35.32 2343 38.03 34.70 -1.05 +39.8 Altice n N ATUS 35.29 17.80 1309 18.59 7131 20.42 18.54 -1.91 -12.4 Altimm rs Q ALT 10.80 1.34 303 1.53 1112 1.65 1.43 -.10 -23.1 AltisrcAst A AAMC 116.00 58.09 0 58.35 3 61.15 58.35 -4.55 -28.5 Altisrce n Q ASPS 1 46.99 16.17 124 25.17 1146 29.01 25.10 -3.70 -10.1 AltraIndlM Q AIMC .68 1.5 23 53.70 36.50 172 45.90 905 47.85 45.80 -1.00 -8.9 Market profile NYSE American Nasdaq MicronT 118,137,800 54.21 -4.71 CSVixSh rs 98,849,800 10.57 +1.05 PwShs QQQ 78,822,300 158.51 -4.29 Dropbox n 55,932,100 28.48 AMD 54,757,100 10.63 -.28 Facebook 53,454,000 159.39 -5.50 Comcast s 43,862,300 33.17 -.06 Microsoft 43,855,800 87.18 -2.61 Apple Inc 40,979,800 164.94 -3.91 Intel 37,367,700 49.36 -1.47 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2435.34 -20.85NwGold g 5,596,100 2.55 +.06 iShIndia bt 5,331,000 32.97 -.33 KlondexM g 4,865,600 2.35 +.04 B2gold g 4,405,100 2.76 +.03 SRC Eng 3,933,200 9.30 -.11 DocuSec rs 3,782,900 1.54 +.45 NthnO&G 3,437,900 1.77 +.05 Paretem rs 3,119,000 3.13 -.12 BirksGrp 3,057,300 1.27 +.14 NovaGld g 2,347,000 4.61 +.15 EnerJexR 122,058,100 .17 -.02 BioPhrmX 77,973,900 .28 +.01 KlondexM g 49,643,000 2.35 +.91 B2gold g 25,020,300 2.76 -.15 RegHlthPr 24,222,000 .55 +.33 Facebook 454,322,100 159.39 -25.70 MicronT 372,943,100 54.21 -6.37 Neovasc g 353,512,600 .11 -.02 CSVixSh rs 341,079,100 10.57 +3.69 PwShs QQQ 304,806,400 158.51 -12.51 FRIDAY MOST ACTIVEName Vol Last Chg 12177.70 -199.68 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 182,959,800 258.05 -5.62 BkofAm 115,419,900 29.17 -1.38 SPDR Fncl 88,850,500 26.82 -.84 GenElec 83,931,300 13.07 -.28 iShEMkts 82,763,000 46.89 -.97 PUVixST rs 74,497,200 20.24 +1.56 VanEGold 74,129,600 22.12 +.62 B iPVxST rs 55,710,000 49.76 +2.29 iShChinaLC 45,991,900 45.97 -1.15 iS Eafe 44,983,100 67.94 -.76 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 578,232,500 258.05 -16.15 BkofAm 398,265,000 29.17 -3.00 GenElec 384,506,500 13.07 -1.24 iShEMkts 372,852,300 46.89 -2.32 SPDR Fncl 316,581,000 26.82 -2.05 AmrRlty 18.50 +41.2 Guess 20.36 +36.7 Mulesft n 43.83 +30.2 NY&Co 3.50 +26.4 Xerium 6.55 +19.7 GeoPark 12.08 +18.3 QuormHl n 7.84 +17.5 CalifRes rs 17.24 +15.8 WEEKS BIGGEST GAINERSName Close Chg MicrFoc n 13.30 -49.3 DomMidst 16.25 -24.8 DrxRBkBull 70.21 -22.9 Netshoes n 6.47 -22.0 DxTcBull s 109.74 -21.8 VelDlyIn n 29.33 -21.7 RoadrnTrn 3.25 -21.5 WEEKS BIGGEST LOSERSName Close Chg KlondexM g 2.35 +63.2 RegHlt pfA 9.20 +34.0 DocuSec rs 1.54 +33.9 Pfenex 6.10 +19.6 PalatinTch 1.12 +15.5 CPI Aero 9.40 +13.3 NovaGld g 4.61 +13.0 GlfmrkOf n 29.50 +12.0 WEEKS BIGGEST GAINERSName Close Chg OncoCyte n 1.35 -38.6 Intellichk 1.90 -33.6 Ampliph rs 1.10 -29.9 Cel-Sci rs 1.50 -21.1 Daxor 10.75 -20.4 FTE Net n 19.50 -18.6 Libbey 5.95 -17.2 OdysMr rsh 9.20 +135.9 GeronCp 5.64 +67.4 IFresh n 9.22 +64.6 InnovBio rs 25.65 +61.3 NF EngSv 1.61 +57.8 ChinAutLog 5.20 +47.7 LongFin n 71.10 +40.8 NatAmUnv 1.25 +39.4 Sphr3D grs 1.29 -42.9 Aethlon rs 1.17 -35.4 CideraTh n 5.35 -32.3 Ferrogl n 11.09 -31.1 Proteos n 5.04 -30.9 Staff360 rs 2.34 -30.1 ArcadB rsn 30.47 -27.36992.67 -174.01How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 581 2,324 89 Volume (000s) New Highs New Lows 2,994 16 206 Advanced Declined Unchanged 119 183 29 Volume (000s) New Highs New Lows 331 3 20 Advanced Declined Unchanged 595 2,256 146 Volume (000s) New Highs New Lows 2,997 24 101 Advanced Declined Unchanged 483 2,524 36 Volume (000s) New Highs New Lows 3,043 109 355 Advanced Declined Unchanged 112 221 15 Volume (000s) New Highs New Lows 348 11 44 Advanced Declined Unchanged 594 2,400 73 Volume (000s) New Highs New Lows 3,067 185 187 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 73

tAltria N MO 2.80f 4.7 19 77.79 59.65 7592 59.27 44410 63.41 59.07 -3.92 -17.0 AlumChina N ACH 23.54 11.01 93 13.05 360 14.50 13.04 -1.38 -27.2 AmTrstFn Q AFSI .34 2.8 22.63 8.80 1124 12.32 7319 12.84 12.30 -.05 +22.3 ATrFn pfA N AFSIpA 1.69 8.9 25.28 13.96 5 19.04 45 19.50 19.00 -.45 -7.6 AmTrF pfB N AFSIpB 1.81 9.4 25.23 12.92 19 19.26 73 19.71 19.20 -.09 -11.9 AmTrF pfC N AFSIpC 1.91 9.5 25.57 14.91 10 20.01 49 20.40 19.94 -.22 -11.0 AmTrF pf F N AFSIpF 24.19 13.93 6 19.10 213 19.62 19.00 -.38 -7.0 AmTrF pfE N AFSIpE 26.09 14.80 11 21.82 56 21.94 21.27 +.07 -4.8 AmTrFn 7.5 N AFST 27.79 22.81 5 24.17 37 24.44 23.80 -.21 -6.6 AmTrFn 55 N AFSS 1.81 7.8 26.36 21.41 4 23.14 38 23.29 22.69 +.07 -7.4 AmTrF pfD N AFSIpD 1.88 9.3 25.46 14.42 30 20.07 90 20.52 20.05 -.33 -9.6 Amarin Q AMRN 4.60 2.85 1654 3.06 12842 3.42 3.02 -.34 -23.7 Amazon Q AMZN 1617.54 833.50 7974 1495.56 30817 1590.00 1495.36 -76.12 +27.9 AmbacFin Q AMBC 22.02 13.17 280 14.18 1689 14.74 13.96 -.32 -11.3 Ambarella Q AMBA 25 66.23 40.06 1087 50.00 3694 54.81 49.20 -4.24 -14.9 AmberRd N AMBR 10.29 6.14 49 8.87 203 9.76 8.84 -.62 +20.8 Ambev N ABEV .05e .7 7 7.43 5.30 14801 7.15 78414 7.31 7.06 +.02 +10.7sAmdocs Q DOX 1.00f 1.5 18 71.72 60.30 1203 65.70 5309 71.72 65.67 -2.55 +.3 Amedica rs Q AMDA 6.94 1.37 84 1.59 384 1.80 1.58 -.12 -51.4 Amedisys Q AMED 44 65.91 45.60 200 61.43 933 63.78 59.76 -1.30 +16.5 AMERCO Q UHAL 2.50e 18 400.99 326.30 76 338.00 354 345.80 336.10 -5.45 -10.6 Ameren N AEE 1.83 3.4 19 64.89 51.89 1241 54.01 6011 55.96 53.91 -1.48 -8.4sAmeresco N AMRC 20 12.55 5.25 164 11.95 1079 12.55 11.35 +.50 +39.0 AmeriHld n Q AMRH 13.50 1.27 44 1.68 115 1.89 1.66 -.13 -45.8 AFMulti Q ATAX .50 8.1 21 6.40 5.55 29 6.20 313 6.40 6.20 -.20 +2.5 AMovilL N AMX .17e .9 16 19.52 13.92 1596 18.65 9885 19.32 18.59 -.34 +8.7 AmMovl A N AMOV 19.46 13.89 4 18.63 49 19.21 18.55 -.22 +9.6 AmCarM Q CRMT 12 51.65 31.85 37 49.30 186 50.60 48.87 -1.45 +10.4 AmAirlines Q AAL .40 .8 9 59.08 39.21 3963 51.01 20254 55.70 50.99 -4.39 -2.0 AmAssets N AAT 1.08f 3.4 20 44.83 30.62 288 31.78 1440 33.58 31.69 -1.44 -16.9 AmAxle N AXL 4 20.27 13.38 2259 14.85 13808 15.80 14.38 -.01 -12.8 AmCampus N ACC 1.76 4.9 33 49.93 34.52 650 36.01 5438 37.69 35.91 -1.73 -12.2 ACapSenF Q ACSF 1.16 10.5 5 14.10 10.35 18 11.00 187 11.20 10.90 +.15 +4.5 AEagleOut N AEO .55f 2.8 18 20.83 10.23 3612 19.66 15597 20.26 19.41 +.14 +4.6 AEP N AEP 2.48 3.7 17 78.07 63.32 3112 66.39 15413 68.34 66.25 -1.42 -9.8tAmElTech Q AETI 2.80 1.00 30 1.02 119 1.25 1.00 -.23 -31.9 AEqInvLf N AEL .24f .8 18 35.79 22.23 572 29.61 2172 32.96 29.59 -2.52 -3.6 AmExp N AXP 1.40 1.5 15 102.39 75.51 5100 90.45 18257 96.27 90.41 -5.16 -8.9 AFnclGrp N AFG 1.40 1.3 19 121.69 92.45 313 109.25 1389 116.04 109.18 -3.79 +.7 AFnclGp 54 N AFGE 1.56 6.1 27.53 25.20 5 25.78 121 25.78 25.44 +.10 -1.7 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 4 25.87 42 25.87 25.61 -1.3 AHm4Rent N AMH .20 1.0 23.83 18.39 1755 19.05 8476 19.91 19.02 -.81 -12.8 AHm4R pfC N AMHpC 1.38 4.9 29.50 27.60 1 28.13 22 28.25 28.03 +.01 -1.1 AHm4Rn pfD N AMHpD 1.63 6.5 27.73 24.61 5 25.03 13 25.29 25.00 -.17 -8.6 AHm4R pfE N AMHpE 1.59 6.4 27.53 24.68 3 24.92 43 25.10 24.85 -.10 -7.0 AH4Rn pfG N AMHpG 1.47 6.4 26.38 22.60 3 22.87 29 23.58 22.87 -.53 -9.1 AHm4R pfF N AMHpF 26.27 23.14 1 23.37 26 23.86 23.31 -.39 -8.6tAmIntlGrp N AIG 1.28 2.4 67.30 53.98 8178 53.41 43904 56.40 53.34 -.89 -10.4 AmLorain A ALN .58 .14 131 .20 1373 .22 .18 +.00 +15.9tAMidstrm N AMID 1.65 16.3 15.25 10.50 235 10.15 892 11.20 10.10 -.85 -24.0 AmerNtl Q AMNB 1.00 2.7 18 43.00 34.60 12 37.20 39 39.50 37.15 -1.60 -2.9 AmNatIns Q ANAT 3.28 2.9 18 134.03 110.43 47 113.59 661 118.49 113.26 -3.06 -11.4 AmOutBr Q AOBC 6 24.49 8.32 2335 9.84 7431 10.60 9.82 -.63 -23.4sAmPubEd Q APEI 35 45.75 17.40 170 42.15 1058 45.75 42.10 -.50 +68.3 AmRailcar Q ARII 1.60 4.3 5 44.20 34.29 64 37.09 350 39.00 37.00 -1.19 -10.9sAmrRlty N ARL 17.94 7.00 3 18.50 15 18.50 13.25 +5.40 +44.0 AmRenAs n N ARA 24.07 9.91 118 21.57 634 23.21 21.53 -1.62 +24.0tAmrRvr Q AMRB .20 1.3 31 16.49 12.21 9 15.26 28 15.65 12.21 -.44 +.1 AmShrd A AMS 13 5.00 2.45 21 2.70 54 2.75 2.55 +.15 +4.0 ASoft lf Q AMSWA .44 3.5 24 13.69 9.00 68 12.56 293 13.13 12.50 -.23 +8.0 AmStsWtr N AWR 1.02 2.0 28 60.00 43.08 420 52.30 1660 55.45 52.29 -1.76 -9.7 AmSupr rs Q AMSC 7.75 2.89 208 5.57 1083 6.51 5.53 -.56 +53.4 AmTower N AMT 3.00f 2.1 41 155.28 118.55 2229 142.27 13486 147.68 141.28 -4.28 -.3 AVangrd N AVD .08 .4 38 24.00 15.20 174 20.75 616 23.15 20.70 -2.30 +5.6 AmWtrWks N AWK 1.66 2.1 34 92.37 74.63 785 79.23 3979 82.59 79.02 -2.93 -13.4 AWoodmk Q AMWD 26 148.44 78.75 305 95.20 1542 106.15 95.10 -10.10 -26.9tAmerigas N APU 3.80 9.3 33 48.37 40.76 197 40.97 1225 42.14 40.76 -1.11 -11.4 Ameriprise N AMP 3.32 2.3 13 183.90 118.84 1063 144.89 5102 159.95 144.55 -12.21 -14.5 AmerisBc Q ABCB .40 .8 22 59.05 41.05 259 52.15 1364 56.90 52.10 -4.35 +8.2 Amerisafe Q AMSF .88f 1.7 22 67.82 51.20 60 52.70 584 56.10 52.65 -3.65 -14.4 AmrSvFin Q ASRV .06 1.5 57 4.40 3.65 13 4.00 150 4.20 4.00 -.15 -3.6 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1629 84.03 11819 96.34 83.81 -12.58 -8.5 AmesNatl Q ATLO .92f 3.4 17 32.15 26.00 10 27.20 32 28.73 27.20 -1.90 -2.3 Ametek N AME .36 .5 31 79.32 52.42 932 74.61 5396 79.15 74.53 -4.07 +3.0 Amgen Q AMGN 5.28 3.1 15 201.23 152.16 4488 169.43 19263 187.93 169.35 -18.81 -2.6 AmicusTh Q FOLD 17.40 6.41 1574 14.06 11174 15.05 14.03 -.60 -2.3 AmiraNatF N ANFI 7.05 3.85 43 4.11 335 4.42 4.06 -.29 -1.4 AmkorTch Q AMKR 9 12.48 8.32 729 10.28 3702 11.40 10.28 -1.01 +2.3tAmpco N AP 18.60 9.60 29 9.70 170 10.95 9.50 -1.30 -21.8 Amphastar Q AMPH 20.45 13.15 229 18.61 1037 20.01 18.59 -1.30 -3.3 Amphenol N APH .76 .9 34 93.62 68.57 1107 85.33 5568 92.11 85.22 -6.67 -2.8 AmpioPhm A AMPE 4.95 .38 1299 2.93 4509 3.05 2.46 +.28 -28.0 AmpOnRt ef Q IBUY 47.99 28.65 65 45.03 312 46.96 45.01 -2.12 +10.2 AmpDivOpt N DIVO 30.56 24.80 2 27.59 9 28.95 27.59 -1.46 -4.9 Ampliph rs A APHB 5.20 .67 807 1.10 3291 1.57 1.09 -.47 +8.9 Amrep N AXR 10 7.71 5.17 1 7.38 20 7.40 7.27 +.12 +5.1 AmtechSys Q ASYS 15.45 5.17 134 7.44 633 8.26 7.43 -.82 -26.1 Amyris rs Q AMRS 10.71 1.86 424 6.80 4065 7.04 6.22 +.40 +81.3 Anadarko N APC 1.00f 1.6 72 64.15 39.96 6852 61.56 29748 63.05 56.63 +3.03 +14.8tAnadrk 18 N AEUA 3.75 12.3 48.28 30.11 9 30.42 49 31.53 29.75 -1.39 -12.2 AnalogDev Q ADI 1.92f 2.2 42 98.38 74.65 2362 87.70 12403 93.89 87.65 -6.45 -1.5 Anlogic Q ALOG .40 .4 101.80 66.00 109 91.60 880 93.85 90.90 -1.90 +9.4 Anaptys n Q ANAB 134.00 18.15 157 110.47 1116 120.41 107.26 -2.07 +9.7 Anavex rs Q AVXL 6.49 2.25 664 2.51 1416 2.89 2.48 -.32 -22.0 AnchBcWA Q ANCB 21 26.20 23.70 14 24.70 28 24.80 24.60 -.20 -.4 Andeavor N ANDV 2.36 2.3 36 121.71 75.11 2129 100.86 9093 103.93 97.76 +1.66 -11.8 AndeavLog N ANDX 3.94f 9.1 23 55.79 42.17 564 43.48 2883 45.27 43.12 -1.97 -5.9 Andersons Q ANDE .66 2.0 39.35 29.60 165 32.45 580 35.45 32.35 -3.00 +4.2 Anf DvAlt n N DALT 10.57 9.62 1 9.84 6 10.17 9.84 -.26 -3.1 AngioDyn Q ANGO 18.85 14.80 229 16.54 943 17.15 16.42 -.32 -.5 AnglogldA N AU 13.31 8.86 5379 9.65 15833 9.82 8.88 +.74 -5.3 ABInBev N BUD 3.19e 3.0 26 126.50 101.21 1521 106.80 7914 113.49 106.76 -6.21 -4.3 AnikaTh Q ANIK 23 69.81 41.64 78 49.66 477 53.08 49.55 -1.77 -7.9 Anixter N AXE 16 88.85 62.40 185 71.95 645 80.40 71.90 -8.40 -5.3 Annaly N NLY 1.20 11.4 12 12.73 10.00 9268 10.49 41430 10.72 10.38 -.13 -11.8 Annaly pfC N NLYpC 1.91 7.5 26.34 24.91 11 25.40 71 25.40 25.29 -.02 -.4 Annaly pfD N NLYpD 1.88 7.5 26.27 24.06 62 25.05 183 25.14 25.02 -1.2 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 85 23.97 616 24.11 23.70 +.12 -3.3 Annaly pfF N NLYpF 26.59 24.54 40 25.14 403 25.19 24.93 +.14 -2.6 Ansys Q ANSS 50 171.92 104.55 421 157.74 2193 167.89 157.67 -8.57 +6.9 AntaresP Q ATRS 4.09 1.58 852 2.20 5576 2.46 2.20 -.23 +10.6tAntero n N AMGP .16e 1.0 22.87 15.90 438 16.12 3062 16.74 15.90 -.68 -18.3tAnteroMid N AM 1.46f 5.8 19 35.55 24.91 564 25.05 3047 26.56 24.76 -1.44 -13.7 AnteroRes N AR 1.00 5.2 40 23.56 16.31 2659 19.35 14694 20.29 19.32 -1.05 +1.8 Anthem N ANTM 3.00f 1.4 16 267.95 158.66 1468 215.63 7078 230.91 215.52 -12.48 -4.2 Anthem un N ANTX 2.63 5.0 64.78 47.02 26 52.92 291 56.27 52.92 -2.87 -5.5tAntherP rs Q ANTH 3.84 .31 1122 .34 14968 .40 .31 -.05 -79.7 Anworth N ANH .60 12.3 10 6.35 4.55 944 4.88 3528 4.97 4.82 -.03 -10.3 Anwrth pfA N ANHpA 2.16 8.3 28.19 25.35 1 26.00 11 26.39 25.66 -.10 -1.7 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.52 5 25.02 21 25.12 24.98 -.07 -.6 Aon plc N AON 1.44 1.0 33 152.78 116.05 1493 137.17 6881 146.92 137.13 -8.80 +2.4 Apache N APA 1.00 2.7 23 54.64 33.60 5934 37.01 28398 38.36 35.28 +.87 -12.3 AptInv N AIV 1.52f 3.9 46.72 37.97 1346 38.62 6004 40.67 38.40 -2.07 -11.6 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 2 25.90 23 26.87 25.81 -.33 -5.5 Apellis n Q APLS 27.53 12.45 67 24.50 879 26.23 22.58 -1.52 +12.9 ApogeeE Q APOG .63f 1.5 15 59.98 40.03 182 42.57 967 45.41 42.56 -2.68 -6.9 ApolloCRE N ARI 1.84 10.1 11 19.92 17.56 5109 18.15 14332 18.63 18.06 -.32 -1.6 ApoCRE pfC N ARIpC 25.89 24.80 4 25.71 26 25.75 25.55 +.08 -.4 ApollEnd rs Q APEN 14.09 3.55 15 6.63 104 6.67 6.04 +.49 +18.4 ApolloGM N APO 2.06e 6.8 10 37.35 22.91 2280 30.16 10715 32.14 30.04 -1.89 -9.9 ApollG pfA N APOpA 1.60 6.4 26.62 24.75 25 25.06 147 25.19 25.03 -.10 -4.7 ApolloInv Q AINV .60 10.9 6.82 5.24 1497 5.49 6164 5.69 5.42 +.01 -3.0 ApolloI 43 N AIY 1.72 6.7 26.86 25.30 6 25.66 24 25.66 25.60 +.02 -1.6 ApolMed n Q AMEH 30.00 10.00 48 15.00 148 18.16 14.53 -2.54 -37.5 ApollSrFlt N AFT 1.08a 6.5 17.80 16.08 149 16.50 434 16.64 16.43 -.06 +1.7 ApolloTact N AIF 1.20a 7.7 16.71 15.37 63 15.59 203 15.68 15.53 -.09 -1.0 AppFolio n Q APPF 52.25 23.50 109 40.40 441 42.40 40.00 -.75 -2.7 Appian A n Q APPN 43.26 14.60 322 26.26 1991 27.77 25.57 -.10 -16.6 AppHReit n N APLE 1.20 7.1 28 20.19 16.72 1742 16.85 6859 17.60 16.75 -.69 -13.6 Apple Inc Q AAPL 2.52 1.5 19 183.50 138.62 40980 164.94 191713 177.47 164.94 -13.08 -2.5 ApplRecy h Q ARCI 1.75 .52 22 .94 880 1.07 .90 +.02 -9.6 ApldDNA Q APDN 3.45 .90 29 1.52 151 1.59 1.49 -.08 -4.4 AppGenTc Q AGTC 25 7.35 3.25 68 4.20 357 4.60 4.00 -.40 +16.7 ApldIndlT N AIT 1.20f 1.7 19 75.40 54.00 146 70.10 714 74.65 70.10 -3.65 +2.9 ApldMatl Q AMAT .80f 1.4 17 62.40 37.41 19142 55.38 76813 61.57 55.37 -4.06 +8.3tApldOptoel Q AAOI 7 103.41 25.80 1126 25.36 4836 27.24 25.23 -1.42 -32.9 Approach Q AREX 4.21 1.95 383 2.61 2519 2.84 2.50 -.01 -11.8 Apptio n Q APTI 30.83 10.77 517 28.74 3645 30.65 28.71 -1.77 +22.2 ApricusB rs Q APRI 3.34 .63 323 .68 2549 .74 .67 -.01 -63.0 Aptargrp N ATR 1.28 1.5 25 92.32 75.49 216 86.77 1146 90.49 86.69 -3.38 +.6 AptevoTh n Q APVO 4.85 1.15 105 3.05 753 3.18 2.78 +.09 -28.1 Aptiv N APTV 1.16 1.4 16 96.91 61.53 2071 81.21 9189 89.68 81.14 -8.11 -4.3 AptoseB g Q APTO 21 3.97 .78 419 3.55 1655 3.89 3.43 -.12 +58.5 AquaAm N WTR .82 2.5 24 39.55 31.18 676 32.59 2976 34.11 32.57 -1.32 -16.9 AquaMetal h Q AQMS 20.72 1.42 615 2.41 2503 2.95 2.38 -.47 +13.1 AquaB Tc n Q AQB 11.49 2.25 103 3.10 1308 3.95 3.05 -.35 -11.9 Aquantia n N AQ 18.49 9.60 408 16.32 2000 17.48 16.16 -1.01 +44.0 Acquavnt n N WAAS 18.83 10.87 121 12.90 894 13.90 12.89 -.54 -16.9 AquinoxPh Q AQXP 17.42 10.02 161 15.55 466 16.47 13.73 +.86 +32.2sArQule Q ARQL 2.99 .92 1615 2.68 7396 2.99 2.23 +.43 +62.4 Aradigm h Q ARDM 7.35 .78 69 1.21 327 1.33 1.19 -.15 -81.9 AralezPh Q ARLZ 2.98 .95 613 1.57 2539 1.85 1.57 -.26 +10.6 Aramark N ARMK .42 1.1 18 46.09 36.06 1370 39.07 4520 41.41 38.94 -2.00 -8.6 AratanaTh Q PETX 7.67 3.67 602 3.95 3505 4.28 3.89 -.09 -24.9 ArborRT N ABR .84f 9.6 7 8.99 7.83 647 8.76 2755 8.95 8.74 -.12 +1.4 Arbor prA N ABRpA 2.06 8.1 25.98 24.81 0 25.32 8 25.37 25.26 +.06 -.1 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 25.12 7 25.22 25.10 +.01 -1.7 ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 1 25.85 2 26.07 25.62 -.09 -1.3 ArbutusB g Q ABUS 8.25 2.95 502 5.20 1626 5.40 4.40 -.05 +3.0 ArcBest Q ARCB .32 1.0 15 39.70 16.95 176 33.00 791 36.20 33.00 -2.50 -7.7 ArcadB rsn Q RKDA 66.56 3.60 215 30.47 4061 53.55 30.00 -11.44 +454.0 ArcelorM rs N MT .10p 7 37.50 19.59 3267 30.89 14582 33.66 30.85 -1.67 -4.4tArchCap Q ACGL 25 102.60 83.86 929 83.41 3599 86.84 83.35 -1.63 -8.1 ArchCap pfF Q ACGLO 25.99 23.67 24 24.41 257 24.71 24.39 -.27 -3.7 ArchC pfE Q ACGLP 1.31 5.4 25.25 21.90 25 24.14 185 24.26 24.08 -.11 -3.9 ArchCoal N ARCH 1.60f 1.8 9 101.84 60.13 391 91.23 1429 97.96 90.41 -5.32 -2.1 ArchDan N ADM 1.34f 3.2 17 46.39 38.59 4459 42.05 17654 43.66 41.87 -1.45 +4.9 Archrock N AROC .48 5.3 23 13.65 8.30 1479 9.10 6156 9.40 8.70 -.25 -13.3 ArchrkPtrs Q APLP 1.14 9.0 17.42 10.58 361 12.64 1782 13.08 12.11 -.36 +6.1 Arcimoto n Q FUV 6.35 2.54 9 3.20 47 3.25 3.01 -.18 -20.2 Arconic N ARNC .24 1.1 31.17 21.76 4239 22.75 19718 24.55 22.57 -1.81 -16.5 ArcosDor N ARCO 24 10.80 7.25 1045 9.25 4189 9.90 9.20 -.45 -10.6 ArcturusT rs Q ARCT 15.19 4.78 28 5.76 175 6.02 5.52 -.23 -27.5stArcusBio n N RCUS 19.67 16.09 246 16.07 1528 19.67 15.75 -6.6 Ardaugh n N ARD .56 3.0 24.54 17.43 54 18.47 244 19.05 18.14 -.67 -12.5 Ardelyx Q ARDX 15.40 4.05 270 5.50 1467 5.70 5.25 +.05 -16.7 ArdmoreSh N ASC 9.05 6.40 228 7.85 746 8.10 7.70 -.20 -1.9sArenaPh rs Q ARNA 45.85 11.30 2378 41.88 31813 45.85 30.00 +10.37 +23.3 AresCap Q ARCC 1.52 9.7 9 17.70 15.03 2923 15.71 19002 16.19 15.23 +.37 -.1 AresCmcl N ACRE 1.12f 9.1 11 14.22 11.96 96 12.33 420 12.71 12.33 -.32 -4.4 AresDyCr N ARDC 1.40 8.7 16.60 15.48 60 16.17 286 16.31 15.99 -.03 -1.5 AresMgmt N ARES 1.60e 7.4 33 25.95 17.25 487 21.75 3271 22.10 20.75 +.40 +8.8 AresMg pfA N ARESpA 1.75 6.6 27.43 25.31 7 26.38 120 26.50 26.25 -.04 -.4 Argan N AGX 1.00e 5 72.70 37.80 117 37.90 787 41.15 37.90 -2.85 -15.8 Argenx n Q ARGX 87.00 17.33 83 79.72 383 81.57 79.02 -1.21 +26.3 ArgoGp42 Q AGIIL 1.63 6.4 26.25 25.00 8 25.22 39 25.23 25.11 +.03 -.2sArgoGpInt Q AGII 1.08b 1.9 12 60.15 48.83 136 56.30 866 60.15 56.30 -2.55 +5.0tArgosThr rs Q ARGS 19.80 1.15 356 1.09 1994 1.29 1.08 -.15 -63.7 AristaNetw N ANET 62 311.67 128.66 1225 264.21 5854 288.65 262.11 -29.51 +12.2 ArkInnova N ARKK 45.35 23.11 418 40.65 1675 43.28 40.57 -2.77 +9.6 ArkIndInno N ARKQ 37.14 23.70 50 33.43 212 35.82 33.43 -2.65 +1.5 ArkGenom N ARKG 30.51 19.81 83 26.98 442 28.47 26.98 -1.57 +10.2 ArkWebX.O N ARKW .94p .7 55.31 27.84 358 50.78 1303 54.15 50.77 -3.55 +10.2 Ark 3dPr n N PRNT 27.21 22.00 7 24.06 32 25.40 23.95 -1.40 -1.3 Ark IsrTc n N IZRL 22.04 19.16 10 20.03 36 21.03 20.00 -.00 -1.6 ArkRst Q ARKR 1.00 4.2 88 29.49 21.75 6 23.65 23 25.57 23.65 -1.49 -12.5 ArlingAst N AI 2.20 19.1 6 15.17 9.90 468 11.50 2632 11.88 11.50 -.28 -2.4 ArlingAst25 N AIC 1.69 7.1 24.97 22.30 2 23.75 14 23.77 23.29 +.25 -2.0 ArlAsst pfB N AIpB 1.75 7.0 25.85 22.97 2 24.85 12 24.87 24.70 +.02 -.4 ArmadaHof N AHH .80f 6.2 17 16.00 12.66 504 12.97 2038 13.93 12.95 -1.00 -16.5 ArmrR pfA N ARRpA 2.06 8.2 25.83 23.71 2 25.20 21 25.20 25.03 +.05 -1.0 ArmrR pfB N ARRpB 1.97 8.0 25.37 23.20 12 24.70 116 24.92 24.67 -.20 -1.3 ArmourR rs N ARR 2.72 12.1 5 27.60 21.40 308 22.45 1538 22.90 22.45 -.32 -12.7 ArmsFloor N AFI 64 20.20 13.10 126 13.43 441 14.41 13.40 -.75 -20.6 ArmstrWld N AWI 14 64.60 41.20 489 55.85 2198 57.85 55.75 -1.50 -7.8 Arotech Q ARTX 29 4.35 2.70 180 3.20 700 3.35 3.10 -.05 -9.9 ArrayBio Q ARRY 18.78 6.73 2289 16.50 14459 17.26 16.08 -.33 +28.9 ArrisIntl Q ARRS 31 30.38 22.60 1691 26.67 7973 28.05 26.49 -.52 +3.8 ArrwDJYld N GYLD 1.59e 9.2 19.24 16.98 6 17.27 39 17.44 17.04 -.09 -4.0 ArrowEl N ARW 11 87.26 69.67 342 74.65 2391 81.56 74.64 -7.15 -7.2 ArrowFn Q AROW 1.00b 3.0 16 38.60 29.81 30 33.10 116 34.95 33.05 -1.30 -2.5 ArrCountR n Q DWCR 33.04 29.75 30.92 6 31.00 30.92 +.11 +2.4 ArwQVMEq N QVM 30.15 23.71 0 27.55 3 28.03 27.55 -.75 -.6 ArwDWATc Q DWAT .09e .8 12.50 10.51 3 11.54 7 11.96 11.54 -.52 -.9 ArrowPhm Q ARWR 7.93 1.42 987 6.75 5357 7.55 6.71 -.78 +83.4 Arsanis n Q ASNS 15 28.69 10.40 58 24.50 261 26.94 22.51 +.44 +92.0 ArtesRes Q ARTNA .94 2.6 24 43.22 32.00 23 35.81 100 38.00 35.74 -1.22 -7.1 ArtisanPtr N APAM 2.40a 7.3 22 41.45 26.30 300 32.80 1427 34.80 32.75 -1.00 -17.0 ArtsWay Q ARTW .05 2.1 3.75 2.00 11 2.40 59 2.90 2.20 -.35 -19.6 AskanoG g A AKG 2.83 .43 342 .80 2564 .85 .74 +.07 +13.6 AsburyA N ABG 10 76.40 49.10 159 63.90 1133 69.15 63.65 -5.15 -.2 AscenaRtl Q ASNA 4.50 1.65 1106 1.91 5071 2.13 1.91 -.17 -18.7 Ascendis n Q ASND 69.00 21.95 78 64.32 838 67.72 62.54 +.52 +60.6tAscentCap Q ASCMA 17.84 4.45 77 4.27 320 5.05 4.26 -.78 -62.8 AshHPrm N AHP .64 6.8 7 11.34 8.44 210 9.37 1005 10.13 9.36 -.47 -3.7 AshHPr pfB N AHPpB 21.34 18.20 4 19.56 18 19.66 19.44 -2.2 AshfordHT N AHT .48 7.7 7.20 5.42 496 6.27 2578 6.72 6.26 -.42 -6.8 Ashfrd pfD N AHTpD 2.11 8.2 26.00 25.06 3 25.70 38 25.74 25.56 +.09 +2.1 AshfHT pfF N AHTpF 1.84 7.8 25.50 22.21 7 23.73 31 23.73 23.47 +.26 -6.6 AshfrH pfG N AHTpG 1.84 7.8 25.44 22.23 5 23.71 27 23.73 23.23 +.28 -5.6 AshfrdH pfH N AHTpH 1.88 8.0 25.47 22.44 13 23.57 74 23.63 23.33 +.07 -7.2 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.65 27 23.90 498 23.94 23.54 -4.8 Ashford A AINC 109.82 47.03 1 94.00 9 97.50 91.61 -.01 +1.1 Ashland N ASH .90m 1.3 38 77.16 58.71 1302 67.96 7686 74.29 67.49 -6.77 -4.6 AsiaPc N APB .61e 2.0 15.71 11.61 2 14.52 13 14.90 14.46 -.18 +.7 AsiaPWire Q APWC .10e 3.10 2.35 6 2.57 15 2.70 2.50 -.08 -6.6 AsiaTigr N GRR .07e .6 13.65 10.65 2 12.49 4 12.84 12.48 -.55 +1.0 AspenAero N ASPN 5.58 3.95 15 4.26 230 4.50 4.23 -.22 -12.7 AspenGp n Q ASPU 9.61 5.35 6 7.70 74 8.02 7.55 -.10 -13.7 AspenIns N AHL .96 2.2 54.10 34.80 516 43.00 4140 44.75 41.65 +.80 +5.9 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 9 26.23 151 26.28 26.09 -.05 -3.8 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 16 24.53 141 24.86 24.53 -.23 -4.8 AspenTech Q AZPN 33 84.40 53.51 435 77.44 1745 82.00 77.43 -3.42 +17.0 AssembBio Q ASMB 67.36 18.60 128 55.22 674 60.70 55.07 -4.45 +22.0 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.50 4 26.05 86 26.14 25.80 -.13 -4.2 AsscBc pf D N ASBpD 26.65 23.52 8 24.72 32 25.09 24.67 -.30 -4.8 AsscdBanc N ASB .60f 2.5 17 27.20 20.95 1951 24.35 5865 26.80 24.35 -2.45 -4.1 AssocCap n N AC .20 .6 38.82 32.20 13 36.05 83 37.30 35.60 -1.40 +5.7 Assurant N AIZ 2.24 2.6 34 106.99 84.34 558 87.49 3381 91.83 87.26 -2.44 -13.2 AssuredG N AGO .64f 1.8 6 45.73 32.97 994 34.94 4394 35.83 34.93 -.60 +3.2 AsdGMu01 N AGOpB 1.72 6.7 26.72 25.55 3 25.62 12 25.76 25.62 -.13 -1.5 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.91 11 25.33 33 25.65 25.25 -.37 -3.1 AsdGMu03 N AGOpF 1.40 5.6 25.68 24.13 4 25.11 9 25.25 25.02 -.04 +.2 AstaFund s Q ASFI 5.30e 5.30 2.82 1 4.10 26 4.20 4.05 +19.0 Astec Q ASTE .40 .7 35 66.66 45.70 246 54.21 764 59.21 54.11 -5.01 -7.3tAsteriasBio A AST 4.30 1.65 175 1.75 1510 2.00 1.65 -.25 -22.2 AstraZen s N AZN 1.37e 4.0 8 36.70 28.43 3966 34.17 20024 34.87 34.11 -.42 -1.5sAstroNova Q ALOT .28 1.9 31 15.70 11.00 20 15.00 195 15.70 13.76 +.85 +8.3 Astronics Q ATRO 42 49.45 23.95 169 35.58 610 39.00 35.54 -2.98 -14.2 Astrotch rs Q ASTC 7.20 2.24 28 2.49 122 2.76 2.37 -.12 -25.7 AsureSftw h Q ASUR 17.53 9.47 183 13.52 1007 15.23 13.40 -1.58 -4.2 AtHomGr n N HOME 51 34.02 14.80 3246 31.55 4907 33.25 26.14 +2.50 +3.8 AtaraBioth Q ATRA 49.90 11.80 399 39.65 2612 43.10 38.15 -2.25 +119.1tAtento SA N ATTO .34p 11 12.90 8.00 208 7.90 1175 9.50 7.65 -1.60 -22.2 athenahlth Q ATHN 158.66 95.01 217 139.26 1617 146.73 139.04 -3.74 +4.7 Athene n N ATH 55.22 45.15 3661 47.87 8245 51.24 47.50 -2.12 -7.4 Athenex n Q ATNX 20.79 11.21 189 16.19 1475 17.03 16.14 -.90 +1.8 Athersys Q ATHX 2.63 1.10 557 1.88 3385 2.03 1.75 +.02 +3.9 AtkoreInt n N ATRK 26.80 15.05 428 19.41 2579 20.88 19.40 -1.31 -9.5 AtlAcq n Q ATAC 15.00 9.75 9.98 4 9.98 9.98 +.02 +1.2sAtlAcq un Q ATACU 10.84 9.56 10.55 5 10.84 10.55 +.14 +3.4 AtlAcq rt Q ATACR .66 .33 .50 10 .54 .50 +.05 -17.5 AtlanAmer Q AAME .02 .6 30 4.03 3.00 1 3.25 6 3.25 3.10 +.05 -4.4 AtlCapBc n Q ACBI 33 19.85 15.20 145 17.80 459 18.45 17.75 -.45 +1.1 AtlCstFin Q ACFC 28 11.21 7.05 14 10.15 111 10.96 10.14 -.74 +7.6 AtlPwr g N AT .12 2.70 1.80 345 2.10 2815 2.20 2.05 -10.6 AtlanticaYd Q AY 1.14e 5.9 25.99 18.00 274 19.33 1732 20.01 19.30 -.32 -8.9tAtlanticus Q ATLC 3.49 1.95 0 2.00 27 2.14 1.95 -.14 -16.7 AtlasAir Q AAWW 7 68.70 45.45 477 58.95 1339 64.75 58.65 -5.25 +.5 AtlasFin Q AFH 21.50 10.60 113 10.90 653 12.15 10.65 -1.25 -47.0 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.52 2 24.75 31 25.05 24.52 -.41 -5.0 Atlassian n Q TEAM 62.25 28.75 975 55.36 4447 59.94 55.33 -3.90 +21.6 ATMOS N ATO 1.88f 2.3 15 93.56 76.46 548 80.03 2199 82.84 79.84 -2.83 -6.8 Atomera n Q ATOM 8.00 2.45 125 6.95 569 7.39 6.59 -.18 +60.5 AtossGen rs Q ATOS 1.59 .22 1967 .52 12133 .63 .50 -.04 +97.0 AtriCure Q ATRC 25.18 14.88 175 20.04 681 20.92 19.57 -.99 +9.9 Atrion Q ATRI 4.80 .8 34 694.00 459.50 6 598.50 48 646.00 598.50 -8.00 -5.1 Attunity Q ATTU 8.24 6.25 6 7.38 35 7.53 7.31 -.10 +5.7 aTyrPhm n Q LIFE 6.50 2.30 15 2.95 221 3.10 2.80 -.05 -15.7 AubNB Q AUBN .96f 2.5 17 41.75 32.49 3 38.25 26 38.45 35.56 +1.65 -1.7 Audentes n Q BOLD 41.80 13.90 182 29.18 1676 32.68 28.20 -.27 -6.6 AudCodes Q AUDC 21 8.43 5.83 47 7.25 184 7.59 7.22 -.29 -1.5 AuriniaPh Q AUPH 9.83 4.41 436 5.25 3708 5.86 5.25 -.46 +15.9 AurynRs n A AUG 3.00 1.24 225 1.32 922 1.41 1.30 -.08 -19.5 AutoNatn N AN 12 62.02 38.20 875 46.42 5884 50.74 46.38 -4.15 -9.6tAutoWeb Q AUTO 9 14.30 3.20 102 3.26 813 3.59 3.20 -.28 -63.8 Autodesk Q ADSK 141.26 82.70 2763 128.02 11506 137.60 128.00 -7.73 +22.1sAutohome N ATHM 36 92.65 28.63 965 85.29 4759 92.65 82.33 -.91 +31.9 Autoliv N ALV 2.32 1.6 23 152.57 96.08 600 144.93 2227 151.54 144.85 -5.16 +14.0 AutoData Q ADP 2.52 2.3 29 125.24 95.50 3007 109.20 14763 117.22 109.14 -7.96 -6.8 AutoZone N AZO 14 797.89 491.13 373 637.02 2252 661.20 635.41 -11.47 -10.5 AvadelPh Q AVDL 4 11.93 6.76 276 6.91 1898 7.30 6.76 -.21 -15.7 AvalonHld A AWX 2.97 1.83 7 2.26 51 2.33 2.11 +.08 +13.0 AvalonBay N AVB 5.88f 3.7 21 199.52 152.65 810 158.01 4532 166.15 157.63 -7.74 -11.4 Avangrid n N AGR 1.73 3.5 38 53.46 42.42 217 49.23 1752 50.79 49.21 -.62 -2.7sAvayaHl n N AVYA 23.76 19.08 1251 22.48 13111 23.76 22.15 -.44 +12.4 AveThera n Q ATXI 8.58 3.40 24 5.45 97 5.75 5.30 -.15 +50.6 AVEO Ph h Q AVEO 4.24 .50 1169 2.92 8703 3.05 2.76 +.15 +4.7 AveryD N AVY 1.80 1.7 26 123.67 78.61 897 103.06 5110 111.90 103.01 -8.57 -10.3 Avexis n Q AVXS 138.46 65.23 274 124.96 1725 129.60 122.04 -3.11 +12.9 Avianca N AVH .18e 2.0 9.76 6.37 87 8.95 651 9.74 8.87 -.20 +11.5 AviatNet rs Q AVNW 24.14 12.90 11 17.08 26 17.35 16.55 -.37 +12.6 AvidBios rs Q CDMO 5.78 2.24 311 2.51 1507 2.64 2.47 -.08 -35.3 AvidTech Q AVID 86 7.65 3.99 299 4.28 1723 4.94 4.26 -.55 -20.6 Avingr nrs Q AVGR 82.00 .95 481 1.20 9441 1.59 1.07 +.01 -83.5 AvinoSG g A ASM 1.90 1.14 108 1.36 702 1.39 1.24 +.09 +1.5sAvisBudg Q CAR 16 50.88 20.71 2011 46.00 14059 50.88 45.79 -2.93 +4.8 Avista N AVA 1.49f 2.9 29 52.83 38.35 299 51.50 2281 52.05 50.75 +.33 Avnet N AVT .76f 1.9 10 45.99 35.67 500 41.07 2524 44.56 41.01 -3.64 +3.7 Avon N AVP 28 4.90 1.85 3772 2.76 33068 2.99 2.67 -.15 +28.4 Aware Q AWRE 38 5.40 3.70 21 4.20 44 4.25 4.05 -.05 -6.7 Axalta N AXTA 38.20 27.77 1559 30.04 7100 31.11 30.00 -.95 -7.2 Axcelis rs Q ACLS 7 37.05 15.45 404 25.80 1671 28.35 25.80 -1.50 -10.1 AXIS Cap N AXS 1.56 2.8 68.51 47.43 834 56.09 5535 58.23 56.04 -1.09 +11.6 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 8 24.74 33 24.98 24.74 -.21 -1.9 AxisCap pfE N AXSpE 25.85 23.39 32 24.83 168 25.04 24.76 -.18 -1.4sAxoGen Q AXGN 39.95 9.95 376 39.25 2482 39.95 37.25 +1.60 +38.7 AxonEntpr Q AAXN 40.49 20.57 769 37.90 4087 39.30 37.11 -.07 +43.0 Axovant n Q AXON 27.98 1.40 497 1.43 2852 1.53 1.41 -.08 -72.9 AxsomeT n Q AXSM 6.45 2.45 174 2.63 635 2.75 2.56 -.08 -53.1 AytuBioSc n Q AYTU 6.82 .38 5572 .49 23547 .51 .41 +.06 -78.3 Azul n N AZUL 34.63 19.43 120 33.64 1168 34.45 32.44 +.17 +41.2 AzurRx n Q AZRX 5.25 2.31 28 3.28 275 3.47 2.67 +.39 -9.8 AzurePwr n N AZRE 22.00 12.53 10 13.60 26 14.20 13.07 -.95 -4.2B -:tB&G Foods N BGS 1.86 7.3 7 43.10 25.05 709 25.35 5029 27.77 25.05 -2.40 -27.9 BRileyFn Q RILY .49e 2.5 13 20.35 13.55 99 19.50 428 19.95 19.25 +.26 +7.7 BRileyF 7.5 Q RILYL 1.88 7.3 26.84 25.33 2 25.68 19 25.79 25.68 -.03 -1.2 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.86 1 25.33 18 25.37 25.21 -.01 -2.1 BRileyF27 n Q RILYG 25.90 24.55 28 25.00 133 25.01 24.80 -1.5 B2gold g A BTG 69 3.30 2.15 4405 2.76 25020 2.91 2.70 -.15 -11.0 BB&T Cp N BBT 1.50a 3.0 17 56.31 41.17 5643 50.68 21978 55.46 50.57 -4.36 +1.9 BB&T pfD N BBTpD 25.79 24.87 19 25.38 109 25.72 25.38 -.20 -.3 BB&T pfE N BBTpE 1.41 5.6 25.77 24.49 12 25.12 316 25.37 25.10 -.24 -.6 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 16 24.90 94 25.00 24.82 -.03 -.5 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 9 25.04 84 25.24 25.02 -.21 -.5 BB&T pfH N BBTpH 1.41 5.3 27.33 24.95 23 26.38 201 26.44 26.21 -.01 -2.3 BBVABFrn N BFR .25e 1.1 27.45 14.55 187 22.54 852 23.42 22.30 -.99 -10.6sBBX Cap n N BBX .03 .3 9.39 5.87 196 9.15 1081 9.39 9.10 -.05 +14.8 BCB Bc Q BCBP .56 3.6 17 16.65 12.05 43 15.55 138 16.05 15.42 -.40 +7.2tBCE g N BCE 3.02f 49.06 42.62 804 42.36 3869 43.31 42.34 -.75 -11.8 BFC Cp pf Q BANFP 1.80 6.5 30.47 26.05 27.78 3 28.46 27.40 -.69 +1.0 BG Staffing A BGSF 1.00 5.8 21 18.85 13.85 16 17.38 90 18.00 17.02 -.18 +9.0 BGC Ptrs Q BGCP .72 5.5 16.97 10.39 2013 13.11 10311 14.12 13.10 -.80 -13.2 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.05 3 25.58 12 25.77 25.56 -.12 -1.2 BHP BillLt N BHP 1.66e 3.8 50.79 33.37 2579 44.00 18091 46.01 43.74 -1.42 -4.3 BHPBil plc N BBL 1.66e 4.3 45.43 28.73 2401 38.94 10464 41.21 38.91 -1.34 -3.4 BIO-key n Q BKYI 3.67 1.20 8 1.96 81 2.03 1.90 -.04 +10.7 BJsRest Q BJRI .44 1.0 18 47.55 28.00 398 43.35 1800 44.90 42.70 -.35 +19.1 BldrsAsia Q ADRA .72e 2.1 37.70 28.87 1 34.06 4 35.39 33.86 -1.52 -1.4 BldrsDev Q ADRD .72e 3.2 25.31 20.60 3 22.39 22 23.02 22.39 -.86 -4.8 BldrsEmg Q ADRE .60e 1.4 48.92 36.03 15 43.95 38 45.97 43.89 -2.09 +1.9 BldrsEur Q ADRU .78e 3.6 24.65 20.17 2 21.81 12 22.24 21.78 -.74 -4.8 BMC Stock Q BMCH 26 25.70 18.20 646 19.20 1862 20.40 19.10 -1.20 -24.1sBOK Q BOKF 1.80 1.9 18 107.00 73.44 152 95.68 613 107.00 95.29 -5.15 +3.6 BOK 56 n Q BOKFL 1.34 5.4 26.23 23.73 11 24.99 46 25.40 24.72 -.25 -2.4 BOS Ltd Q BOSC 2.97 1.53 37 2.05 72 2.10 2.00 -.01 -6.4 BP MidPt n N BPMP 23.00 17.00 114 17.34 565 19.51 17.25 -2.04 -15.7 BP PLC N BP 2.38 6.1 21 44.62 33.57 5354 39.12 29346 40.30 38.57 -.36 -6.9 BP Pru N BPT 3.60e 15.3 4 27.95 18.30 191 23.60 982 23.75 22.25 +.60 +17.4tBRF SA N BRFS 15.50 7.26 3654 7.22 13142 7.66 7.21 -.42 -35.9 BRT N BRT .80f 6.8 10 13.99 7.36 30 11.74 185 11.95 11.35 +.34 -.4 BSB Bcp Q BLMT 20 32.15 26.65 10 30.25 113 31.05 30.10 -.70 +3.4tBT Grp s N BT .99e 6.4 21.16 15.41 1352 15.45 5695 16.07 15.41 -.62 -15.2sBWX Tech N BWXT .64f 1.0 35 66.79 45.79 723 65.28 3900 66.79 62.95 +1.78 +7.9 B&W Ent n N BW 12.06 1.61 1435 4.25 10519 4.56 3.96 -.20 -25.2 BabShDHi N BGH 1.84 10.0 20.83 18.35 44 18.48 225 18.75 18.48 -.09 -4.6 BadgerMtr s N BMI .52 1.1 39 52.10 35.25 126 46.00 548 48.85 46.00 -2.90 -3.8 Baidu Q BIDU 18 274.97 166.00 3976 230.08 17473 261.76 229.34 -32.31 -1.8 BakHuGE n N BHGE .72f 2.5 38.59 25.53 5951 29.20 27323 31.20 29.05 -1.72 -7.7 Balchem Q BCPC .42f .5 38 88.47 70.23 157 79.46 558 82.22 79.03 -2.61 -1.4 BaldwLy Q BWINA 1.12f 4.8 53 26.95 21.41 4 23.40 10 24.76 23.40 -.60 -3.5 BaldLyB Q BWINB 1.12f 4.9 52 25.40 21.20 21 23.05 116 23.80 23.00 -.35 -3.8 BallCorp s N BLL .40 1.0 20 43.24 35.60 2848 38.77 12807 40.56 38.69 -1.83 +2.4 Ballanty A BTN 7.35 3.95 11 4.55 179 4.90 4.50 -.30 -2.2 BallardPw Q BLDP 5.94 2.13 1480 3.42 6498 3.54 3.17 +.13 -22.4 BanColum N CIB 1.27e 3.1 48.74 36.38 393 41.44 1863 43.53 41.25 -1.97 +4.5 BancCalif N BANC .52 2.8 12 23.40 17.10 1009 18.70 3995 20.35 18.65 -1.65 -9.4 BcCalif pfC N BANCpC 2.00 7.8 27.50 25.46 4 25.61 7 25.71 25.60 -.01 -2.4 BcCalif pfE N BANCpE 28.59 24.70 3 26.10 23 26.48 26.09 -.19 -1.2 BcCal pfD N BANCpD 1.84 7.0 27.08 25.58 11 26.34 33 26.66 26.34 +.02 -.8 BncFstOK s Q BANF .84 1.6 19 61.05 42.50 41 51.80 256 56.25 51.75 -4.00 +1.3 BcBilVArg N BBVA .27e 3.5 9.54 7.22 4995 7.65 20720 8.14 7.65 -.48 -10.0 BcoBrades s N BBDO .02r .2 13.09 7.47 0 11.04 5 11.24 10.86 +.01 +19.1 BcoBrad s N BBD .06a .5 13.18 7.83 13685 11.56 47981 11.73 11.31 -.03 +12.8 BcoLatin N BLX 1.54 5.6 12 30.50 25.51 113 27.58 507 29.24 27.55 -1.07 +2.5 BcoMacro N BMA 136.10 82.68 110 106.28 782 111.15 105.86 -2.61 -8.3 BcoSantSA N SAN .21e 3.4 7.57 5.74 12379 6.34 55943 6.70 6.33 -.33 -3.1 BcoSBrasil N BSBR .29e 2.6 8 11.93 6.86 1205 11.09 5899 11.53 11.06 -.30 +14.7 BcSanChile N BSAC .85e 2.6 34.98 23.16 319 32.14 2578 33.51 32.04 -1.06 +2.8 BcoChile N BCH 2.12e 2.1 106.50 69.60 40 98.75 234 103.85 98.75 -3.40 +2.3 Bancorp34 n Q BCTF 16.49 12.50 3 15.47 13 15.47 15.06 -.03 +4.9sBncpBnk lf Q TBBK 11.37 4.41 328 10.59 1291 11.37 10.58 -.40 +7.2 BcpSouth N BXS .56 1.8 35.55 27.20 999 31.00 3567 33.55 30.90 -2.60 -1.4 Bcp NJ A BKJ .24 1.4 28 18.55 14.05 0 17.40 42 17.50 17.00 +.35 -4.7 BancrftFd A BCV 1.27e 6.1 24.19 19.66 87 20.91 203 22.16 20.90 -1.19 -3.9sBandwith n Q BAND 35 33.18 18.05 83 31.93 541 33.18 29.00 +2.88 +38.1 BkofAm N BAC .48 1.6 19 33.05 22.07 115420 29.17 398265 32.45 29.05 -3.00 -1.2 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 14 25.50 118 25.60 25.46 -.08 -1.9 BkAML pfJ N BMLpJ 1.02 4.3 24.62 22.64 30 23.60 115 23.78 23.27 +.16 +1.0 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 22 25.51 134 25.62 25.50 -.10 -1.3 BkAm pfE N BACpE 1.02 5.1 25.09 22.82 9 23.65 53 23.85 23.56 -.15 -.7 BkAm pfI N BACpI 1.66 6.4 26.87 25.00 10 25.76 149 25.85 25.66 +.04 -2.6 BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 10 1288.01 29 1301.78 1288.01 -10.49 -2.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 74

BkAm pfW N BACpW 1.66 6.3 27.53 25.85 52 26.26 233 26.34 26.15 -.10 -3.3 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 56 26.78 230 26.85 26.64 -.08 -.9 BkAm pfA N BACpA 27.51 25.34 76 26.29 257 26.58 26.26 -.21 -3.3 BkAm pfC N BACpC 27.83 25.41 44 26.47 196 26.62 26.45 -.15 -3.5 BkAML pfL N BMLpL 1.02 4.3 25.30 21.65 20 23.50 254 23.50 23.15 +.12 BkAML pfH N BMLpH .77 3.5 23.11 20.09 9 22.05 103 22.24 21.74 +.24 +2.0 BkAML pfG N BMLpG .77 3.5 22.97 20.31 12 22.09 23 22.20 21.77 +.10 +2.0 Bk of But n N NTB 1.28 2.9 47.60 29.81 267 43.74 1250 47.31 43.74 -2.56 +20.5 BkCmcCA Q BOCH .12 1.1 17 12.40 9.90 32 11.40 104 11.95 11.28 -.45 -.9 BkHawaii N BOH 2.08 2.6 19 89.09 74.72 259 80.81 1180 86.49 80.69 -5.47 -5.7 BankMarin Q BMRC 1.16 1.7 20 77.90 59.05 21 67.20 120 73.35 67.05 -5.70 -1.2 BkMont g N BMO 3.71e 84.71 66.75 665 75.24 2737 77.41 75.01 -.17 -6.0 BkNYMel N BK .96 1.9 14 58.99 45.12 7523 50.73 28331 55.37 50.61 -4.27 -5.8 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 23 25.07 196 25.20 25.05 -.10 -.3 BkNova g N BNS 2.32 3.8 10 66.78 53.86 966 61.57 4235 63.53 61.40 -1.28 -4.6 BkPrince n Q BPRN 34.95 29.43 13 34.00 54 34.69 32.40 +1.05 -1.0 BankSC Q BKSC .60 2.9 22 22.00 17.35 1 20.80 23 21.41 19.75 -.20 +7.7 BkofJames Q BOTJ .24 1.5 16 16.25 13.87 60 15.69 87 15.69 14.97 -.05 +5.1 BkOzarks Q OZRK .76f 1.6 16 53.80 40.15 2260 46.58 7518 52.12 46.46 -5.40 -3.9 BankFncl Q BFIN .32 2.0 29 17.20 13.43 39 16.25 159 16.99 16.22 -.67 +5.9 BankUtd N BKU .84 2.1 15 43.84 30.37 812 39.21 4101 42.96 39.15 -3.61 -3.7 BankwellF Q BWFG .48f 1.5 15 38.50 29.90 26 32.00 57 35.13 31.98 -1.96 -6.8 Banner Cp Q BANR 1.00a 1.8 19 62.75 51.61 297 54.18 1016 58.28 54.17 -3.87 -1.7sBaozun n Q BZUN 52.33 13.95 2701 44.77 16392 52.33 44.65 -3.82 +41.9 BarHarbr s A BHB .75 2.7 19 33.41 25.09 42 28.11 132 30.45 28.10 -2.58 +4.1 Br iPthCrd N OILB 65.30 42.69 63.86 10 64.58 61.13 +2.07 +8.0 BarFIEur N FEEU 148.71 99.32 3 118.40 12 126.21 118.40 -8.50 -10.6tBarcFI HY N FIGY 185.67 127.16 2 155.74 15 165.59 127.16 -11.27 -9.0 BarcSPVeq N VQT 181.89 141.27 1 165.31 2 172.00 165.31 -7.94 +4.4tBarSelMLP N ATMP 1.17e 6.4 24.18 18.26 49 18.24 583 19.10 18.24 -.91 -12.1 BiP Cmdty N DJP 24.87 21.61 145 24.25 846 24.42 23.97 -.03 -.7sBarcGSOil N OIL 7.40 4.45 2851 7.46 10075 7.47 6.81 +.54 +14.1 BarcGsci36 N GSP 16.08 11.96 4 16.03 25 16.03 15.44 +.43 +3.2 BrcEnEu n N FLEU 180.26 119.70 5 139.83 39 150.76 139.72 -11.86 -12.1 BiPCop N JJC 37.88 27.93 48 33.49 492 34.95 33.40 -1.61 -10.8 BiPNickel N JJN 17.50 10.11 10 15.70 52 16.54 15.68 -.88 +2.0sBiP GCrb N GRN 16.71 5.15 18 16.43 91 16.71 14.20 +1.60 +60.7 BiPAg N JJA 35.47 29.85 12 31.13 22 31.27 30.70 -.47 +2.3tBiP Sugar N SGG 39.29 24.67 48 25.16 377 25.93 24.67 -.29 -18.5 BiP Cottn N BAL 56.76 43.61 2 53.61 12 54.75 53.28 -1.15 +2.7 BrcIndiaTR N INP 91.98 69.65 1 80.50 10 83.00 80.50 -2.00 -8.9tBiP Coffee N JO 20.11 14.21 238 14.20 1149 14.75 14.16 -.15 -9.5 BiPGrain N JJG 31.12 24.11 48 25.97 239 26.31 25.43 -.59 +6.6sBiP Cocoa N NIB 31.50 21.17 129 32.24 431 32.49 29.84 +1.24 +41.2 BarcBk prD N BCSpD 2.03 7.7 27.24 25.86 58 26.33 681 26.58 26.25 -.16 -1.3 BiPIndMet N JJM 30.93 22.74 34 28.18 43 29.09 28.18 -.87 -7.6tBiPLive N COW 26.25 21.68 28 21.22 67 22.60 21.22 -1.39 -10.6 BiPEngy N JJE 6.92 4.67 0 6.39 3 6.39 6.38 +.29 +1.5sBiPAsia8 N AYT 1.21e 2.8 45.31 38.77 3 42.75 14 45.81 42.05 -.02 +2.1 BiPTrLBear Q DLBS 22.10 13.54 7 19.81 30 21.10 19.18 -.39 +21.2 BiP10yTBear Q DTYS 23.48 13.93 56 21.87 287 23.20 21.69 -.48 +19.8 BiPUrFlat Q FLAT 64.99 58.99 1 62.33 3 63.51 61.61 +.04 +.9sBiP2yrTBear Q DTUS 38.50 29.57 1 38.09 14 38.50 37.60 +.19 +8.8 BarcCAPE N CAPE 126.10 101.65 9 114.12 18 120.69 114.12 -7.35 -2.0tBiPSPMLP N IMLP 1.22e 7.7 21.15 16.00 5 15.85 15 16.26 15.82 -.76 -11.9sBarclay N BCS .15e 1.3 12.47 9.29 6315 11.59 21762 12.47 11.58 -.17 +6.3 BiP SPVix N XVZ 26.94 17.32 1 19.97 18 20.05 19.72 +.18 -12.9 BrVxMdT rs N VXZ 28.21 16.42 246 21.97 1102 21.97 20.10 +1.78 +25.5 B iPVxST rs N VXX 73.60 25.59 55710 49.76 242922 50.15 39.53 +10.26 +78.2 BarIvrsUST Q TAPR 28.95 19.30 2 26.43 6 28.56 25.90 -.33 +20.3 BaringsCp s N MCI 1.20 8.0 16.36 14.70 20 15.07 115 15.14 14.70 +.22 -1.2 BaringsPt N MPV 1.08 7.3 15.15 13.83 5 14.76 45 14.78 14.41 +.32 +4.7 B&N Ed n N BNED .60 9.3 11.12 4.99 240 6.44 1549 6.99 6.44 -.42 -21.8 BarnesNob N BKS .60 12.4 9.45 4.10 742 4.85 6878 5.40 4.85 -.50 -27.6 Barnes N B .56 .9 55 72.87 48.21 301 59.25 1210 62.50 59.25 -2.74 -6.4 Barnwell A BRN 2.95 1.62 8 1.96 16 1.96 1.85 +.08 -5.8 BarrettB lf Q BBSI 1.00 1.2 35 89.87 44.52 76 82.33 279 87.44 78.78 -3.97 +27.7 BarrickG N ABX .12 1.0 27 20.37 11.07 14730 12.50 70468 12.65 11.81 +.18 -13.6 BasicEnS N XYZ .45 BasicEn n N BAS 35.84 14.03 474 14.84 3626 16.15 14.68 -1.45 -36.8 BassettF Q BSET .44 1.4 18 41.30 24.90 26 32.13 117 34.35 31.95 -1.38 -14.6 Baxter s N BAX .64 1.0 30 72.58 51.39 2420 64.29 16674 67.98 64.18 -3.60 -.5 BayBncp Q BYBK 78 14.85 6.75 17 13.30 33 13.75 13.20 -.45 +8.8 BaytexE g N BTE 5 3.63 2.13 2791 2.82 9666 3.04 2.69 +.03 -6.0 BeacnRfg Q BECN 18 66.48 39.57 750 52.09 3459 54.20 52.09 -2.04 -18.3 BearStFin Q BSF .12 1.2 19 10.37 8.66 42 10.25 125 10.32 10.25 -.07 +.2 BeasleyB Q BBGI .20f 2.0 3 18.19 8.15 15 9.90 44 10.65 9.90 -.60 -26.1 BeazerHm N BZH 18 23.24 11.36 325 16.00 1981 16.90 15.96 -.35 -16.7 BectDck N BDX 2.92 1.4 85 248.39 175.66 1763 210.60 5498 223.55 210.39 -12.67 -1.6 BectDk pfA N BDXA 63.84 54.18 632 56.88 886 59.34 56.88 -2.52 -1.8 BedBath Q BBBY .60 2.8 6 40.76 19.07 2246 21.30 12729 22.50 21.29 -.95 -3.1sBeiGene n Q BGNE 182.79 34.36 505 158.01 3744 182.79 155.16 -.14 +61.7 BelFuse A Q BELFA .24 1.5 17 29.90 15.24 1 16.49 13 18.16 16.49 -.92 -24.4 BelFuseB Q BELFB .28 1.5 18 33.45 17.10 21 19.00 111 21.01 18.90 -1.60 -24.5tBelden N BDC .20 .3 12 87.15 64.60 1226 64.55 3085 77.06 64.51 -12.62 -16.4tBelden pfB N BDCpB 114.45 91.47 12 89.66 308 103.27 89.66 -14.74 -13.0 Belltrx g rs N BXE 1 4.25 .99 207 1.12 463 1.17 1.02 +.07 -34.9 Belleroph n Q BLPH 2.74 1.00 145 2.02 1002 2.26 1.82 +.06 -21.7 BellicumP Q BLCM 15.55 5.02 855 7.51 2724 8.17 7.42 -.45 -10.7 Belmond N BEL 14.20 11.00 363 11.40 1549 12.45 11.35 -1.05 -6.9 Bemis N BMS 1.24f 2.9 17 50.47 40.60 605 42.54 3418 45.88 42.53 -2.44 -11.0 BenchElec N BHE .15p 21 35.80 27.05 373 30.10 1609 32.30 30.00 -2.05 +3.4 BenefBncp Q BNCL .24a 1.6 33 17.50 14.30 279 15.30 1095 16.20 15.30 -.70 -7.0 Benefitfoc Q BNFT 37.10 21.75 243 26.30 1477 27.15 23.80 +1.85 -2.6 BenitecB n Q BNTC 5.48 1.85 11 3.30 81 3.37 3.19 +.06 +11.5 Berkley N WRB .56 .8 20 74.43 62.00 1062 70.22 2776 72.44 69.98 -1.12 -2.0 Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 12 24.96 56 25.28 24.96 -.24 -1.0 Berkly pfC N WRBpC 27.24 24.53 8 25.56 46 25.86 25.54 -.39 -2.4 Berkly pfD N WRBpD 1.44 5.7 26.92 24.10 9 25.29 53 25.60 25.11 -.22 -2.5 BerkH B N BRK/B 26 217.62 160.93 7254 192.46 25806 207.27 191.87 -14.50 -2.9 BerkHBcp N BHLB .88f 2.4 17 40.10 32.85 233 37.00 786 39.80 37.00 -2.55 +1.1 BerryPlas N BERY 21 61.71 47.19 768 52.94 4377 56.26 52.89 -3.10 -9.8 BestBuy N BBY 1.80f 2.7 20 78.59 44.82 3325 66.68 17879 70.23 66.65 -2.60 -2.6 Best Inc n N BSTI 13.25 8.08 879 10.27 6680 10.45 9.50 +.13 +14.4 Beyondsp n Q BYSI 48.49 18.50 8 26.38 40 27.15 25.99 +.29 -9.3 Big 5Sprt Q BGFV .60 9.1 7 17.10 5.05 592 6.60 2689 7.01 6.50 -.30 -13.2tBigLots N BIG 1.20f 2.8 12 64.42 43.99 1922 43.12 9012 47.09 43.11 -3.50 -23.2 BigRockP n Q BRPA 10.93 9.58 2 9.82 88 9.82 9.75 +.07 +1.4 BigRock rt Q BRPAR .74 .29 28 .42 70 .42 .37 +13.5 BigRock un Q BRPAU 11.00 9.99 0 10.32 57 10.37 10.00 -.08 +.8 BiglariHld N BH 10 451.15 290.05 5 408.01 14 433.80 405.70 -20.79 -1.5 BioRadA N BIO 65 279.59 195.50 112 247.06 558 264.14 246.71 -15.94 +3.5sBioTechne Q TECH 1.28 .9 47 149.68 98.22 142 144.76 887 149.68 144.64 -3.42 +11.7 BioDlvry lf Q BDSI 3.60 1.55 1057 2.15 5064 2.25 1.90 +.18 -27.1 BioLifeSol Q BLFS 7.53 1.99 28 5.29 170 5.68 5.21 +.04 -11.8 BioLneRx h Q BLRX 1.34 .80 263 .96 1298 1.00 .94 -.00 -11.7 BioXcelT n Q BTAI 11.94 10.14 23 10.31 187 10.90 10.25 -.56 -6.5 BioanlySys Q BASI 15 2.95 1.11 3 1.64 52 1.73 1.59 -.06 -33.1 Bioblast rs Q ORPN 5.99 1.81 97 2.31 283 2.80 2.30 -.38 +1.0 Biocept rs Q BIOC 2.45 .26 5239 .34 12363 .36 .30 +.01 -50.4 Biocryst Q BCRX 9.25 3.95 841 5.21 3763 5.41 5.00 -.16 +6.1 Biofront n Q BFRA 17.98 11.25 2 14.88 37 17.65 14.88 -2.33 +22.1 Biogen Q BIIB 16 370.57 244.28 3004 260.13 9229 286.49 259.76 -27.49 -18.3 BiohvnPh n N BHVN 39.51 18.95 650 24.76 2863 29.56 24.67 -2.46 -8.2 Biolase Q BIOL 1.45 .28 50 .44 588 .49 .40 -.03 +2.8 BioMarin Q BMRN 100.51 77.05 1604 78.84 7389 86.55 78.66 -5.26 -11.6 Biomeri n Q BMRA 9.32 1.96 20 4.21 106 4.49 4.08 +.03 +12.6 BiondVax n Q BVXV 10.75 4.60 9 6.12 29 6.22 5.95 -.07 +14.2 BioPhrmX A BPMX .90 .10 6661 .28 77974 .33 .24 +.01 +152.7 BioScrip Q BIOS 3.39 1.35 788 2.46 4079 2.75 2.43 -.29 -15.5 BioSpecif Q BSTC 27 58.79 38.05 20 43.13 147 44.42 40.00 +1.39 -.5 BiostrPh rs Q BSPM 5.97 1.18 119 3.73 1043 4.20 3.25 -.04 +110.7 BioTelem Q BEAT 39.20 23.30 370 32.20 1642 33.65 31.75 -1.25 +7.7 BioTime A BTX 3 3.59 2.10 568 2.50 1955 2.79 2.50 -.29 +16.3stBirksGrp A BGI 2.72 1.12 3057 1.27 3129 2.77 1.12 +.07 -2.3tBitautoH N BITA 29 54.42 22.41 1059 22.14 7199 25.54 21.95 -2.33 -30.4 BlackBox Q BBOX .48 23.4 11.00 1.85 253 2.05 1746 2.45 2.05 -.10 -42.3 BlkHillsCp N BKH 1.78 3.4 15 72.02 50.49 491 52.00 2674 54.03 51.83 -1.22 -13.5 BlkHCp un N BKHU 78.74 56.40 2 58.56 278 59.55 58.56 +.32 -11.4 BlKnight n N BKI 53.00 42.70 1048 46.25 3877 49.00 46.10 -2.45 +4.8sBlRidgAc n Q BRAC 9.72 9.52 9.72 211 9.72 9.65 +.06 +.7 BlkStMin n N BSM 1.25 7.4 17 19.03 15.12 56 16.96 412 17.41 16.92 -.54 -5.5 BlackLin n Q BL 45.19 28.21 618 38.64 3374 40.35 38.03 -1.76 +17.8 BlkRkCap Q BKCC .72 12.2 21 7.88 5.48 447 5.92 2858 6.13 5.67 +.12 -5.0 Blckbaud Q BLKB .48 .5 75 116.07 74.46 313 103.31 1059 109.63 103.26 -4.89 +9.3 BlackBerry N BB 15 14.55 8.47 5244 12.44 31428 13.38 12.44 -.51 +11.4 BlkhwkNet Q HAWK 47.00 32.60 405 44.70 5646 44.80 44.60 -.05 +25.4 BlackRock N BLK 11.52f 2.2 23 594.52 368.00 655 521.13 2794 573.47 518.55 -42.53 +1.4tBlrk22Gl n N BGIO 10.20 9.33 50 9.39 300 9.59 9.30 -.16 -4.2 BlkBldAm N BBN 1.58 7.1 23.96 21.38 131 22.18 671 22.46 22.09 -.33 -4.4 BlkCA18 N BJZ .33 2.3 15.35 14.37 14 14.71 131 14.76 14.65 -.04 +1.0tBlkCAIT N BFZ .87 6.7 14.81 12.93 102 12.94 433 13.08 12.90 -.11 -6.1 BlkCorBd N BHK .78 6.0 14.26 12.93 93 13.00 468 13.14 12.96 -.10 -7.4tBlkCpHiY N HYT .84 8.1 11.47 10.45 638 10.42 2668 10.55 10.41 -.14 -4.8 BlkCrdAllo N BTZ .97 7.7 13.66 12.55 138 12.56 835 12.64 12.55 -.01 -5.7 BlkDbtStr rs N DSU .82 7.0 11.86 11.26 204 11.65 670 11.67 11.58 +.03 -.4 BlkEngyRs N BGR 1.32 9.9 15.50 12.32 107 13.31 477 13.64 13.02 +.01 -6.1 BlkEnhC&I N CII 1.20 7.8 17.08 14.04 196 15.34 677 16.21 15.33 -.82 -6.3 BlkEEqDv N BDJ .56 6.5 9.65 8.03 680 8.68 2447 9.02 8.67 -.33 -6.0tBlEnhGvIn N EGF .66 5.1 14.14 12.90 28 12.96 148 13.45 12.90 -.05 -3.3 BlkFltRtInc N FRA .81 5.6 14.70 13.70 113 14.42 797 14.57 14.42 -.15 +4.6 BlkFloatR N BGT .70 5.1 14.79 13.40 56 13.86 233 14.09 13.86 -.26 -.4tBlkFL2020 N BFO .37 2.6 15.20 14.14 1 14.21 42 14.34 14.14 -.08 -1.5 BlkGlbOp N BOE 1.16 10.3 13.08 9.85 261 11.29 993 11.74 11.28 -.47 -9.8 BlkHlthSci N BME 2.40 7.0 38.00 32.81 31 34.10 131 35.84 34.05 -1.84 -6.6 BlkIT N BKT .37 6.3 6.40 5.76 34 5.86 306 5.90 5.83 -.02 -5.0 BlkIntlG&I N BGY .59 9.9 6.85 5.63 390 5.96 2208 6.18 5.95 -.22 -8.6tBlkIQM N BKN .74a 5.5 15.75 13.53 41 13.54 200 13.62 13.52 -.08 -9.2tBlkLtdD N BLW .95 6.4 16.30 14.97 106 14.95 460 15.14 14.93 -.19 -5.9tBlkLTMu N BTA .65a 5.8 12.54 11.17 31 11.25 154 11.32 11.17 -.02 -6.3tBlkMDMB A BZM .65 4.1 15.90 13.21 10 13.21 34 13.48 13.20 -.05 -3.0 BlkMATxE A MHE .70a 5.1 15.00 12.84 1 13.57 4 13.60 13.52 -.13 -2.7tBlkMultSec N BIT 1.40a 8.4 18.77 16.61 97 16.70 881 16.93 16.61 -.24 -8.0tBlkMuIntD N MUI .59a 4.5 14.41 13.00 68 13.04 543 13.10 13.00 -.01 -6.3tBlkMuNYInt N MNE .69 5.4 14.45 12.65 6 12.77 58 12.81 12.65 +.04 -6.2tBlkMunihCA N MUC .64 4.9 15.19 13.10 101 13.13 544 13.22 13.10 -.10 -7.5tBlkMunHIQ N MFL .86 6.6 15.33 12.94 87 12.98 427 13.12 12.93 -.16 -11.2tBlMunhNYQ N MHN .61a 4.9 14.58 12.48 47 12.47 231 12.61 12.46 -.14 -6.9tBlMunhNJQ N MUJ .71a 5.3 14.96 13.27 63 13.30 313 13.38 13.25 -.04 -8.1tBlkMunihQ N MUS .81 6.5 14.22 12.39 27 12.41 167 12.54 12.38 -.10 -7.2tBlkMunHQ2 N MUE .82 6.7 14.33 12.18 109 12.25 515 12.38 12.17 -.11 -11.9tBlMunyCAQ N MCA .88 6.6 15.69 13.20 116 13.22 799 13.37 13.20 -.16 -9.8tBlkMunyInv N MYF .97 7.1 17.88 13.75 53 13.72 161 13.86 13.72 -.16 -7.6tBlkMunyIQ N MFT .85 6.5 15.32 13.00 28 13.04 92 13.15 13.00 -.13 -6.5 BlkMYMIQ N MIY .83 6.2 14.35 13.14 36 13.33 134 13.41 13.27 -.11 -4.8tBlMunyNYQ N MYN .57a 4.8 13.43 11.97 50 12.00 368 12.15 11.97 -.15 -7.1tBlkMunyPaQ N MPA .86 6.4 14.91 13.35 22 13.40 92 13.63 13.35 -.08 -6.6tBlMunyQlty N MQY .96 6.9 16.10 13.83 40 13.91 203 14.00 13.83 -.11 -8.3tBlkMuniyQ3 N MYI .70 5.6 14.86 12.49 158 12.53 1001 12.58 12.49 -.05 -9.3tBlkMuniast N MUA .65a 4.8 15.84 13.35 59 13.43 233 13.51 13.35 -.08 -10.3 Blk2018 N BPK .06 .4 15.10 14.71 113 14.94 296 14.94 14.88 +.02 +1.2 BlkMu2020 N BKK .47a 3.1 15.95 14.92 23 15.12 130 15.26 15.12 -.14 +.8tBlkMuBdT N BBK .76a 5.4 16.47 14.10 20 14.19 81 14.26 14.10 -.09 -6.3 BlkMuIIQ N BAF .82 6.0 15.58 13.70 26 13.81 95 13.91 13.75 -.02 -6.8tBlkMunIIT N BBF .87 6.7 15.80 13.03 9 13.04 91 13.17 13.03 -.14 -7.0tBlkMuIQT N BYM .86 6.7 15.24 12.98 83 13.00 287 13.16 12.98 -.12 -8.4tBlkMuIT N BFK .78 6.1 14.72 12.80 86 12.77 656 13.03 12.76 -.26 -9.4tBlkMuIT2 A BLE .95a 7.2 15.87 13.37 48 13.36 230 13.51 13.32 -.06 -7.4tBlkMuTTT N BTT .86a 4.1 23.62 20.98 62 21.07 523 21.30 20.98 -.23 -5.7tBlkMunienh N MEN .73a 6.9 12.46 10.49 53 10.54 256 10.63 10.49 -.08 -9.6tBlkMunihld N MHD .89a 5.9 18.25 15.13 14 15.13 110 15.31 15.12 -.18 -8.4tBlkMunihd2 N MUH .81a 5.9 16.63 13.82 24 13.79 98 13.94 13.78 -.16 -6.7tBlkMunvst A MVF .64a 7.3 10.02 8.80 141 8.79 680 8.92 8.76 -.11 -8.5tBlkMuniv2 N MVT .88a 6.1 16.18 14.50 13 14.46 162 15.09 14.45 -.61 -6.4 BlkMunyAZ A MZA .83 5.3 17.90 14.03 8 15.68 22 16.11 15.66 -.47 -3.0tBlMunyldCA N MYC .74a 5.9 15.72 13.32 84 13.26 327 13.50 13.26 -.27 -10.3tBlkMuniyld N MYD .80a 6.0 15.73 13.27 58 13.31 431 13.39 13.27 -.05 -8.3tBlkMunyNJ N MYJ .90 6.4 17.48 14.00 26 13.98 129 14.24 13.96 -.23 -11.5tBlMunQlt2 N MQT .80 6.7 13.91 11.94 75 11.93 256 12.02 11.93 -.06 -8.9 BlkNJMB A BLJ .83a 6.1 16.21 13.60 6 13.60 31 14.01 13.60 -.29 -7.7tBlkNJIT N BNJ .76 5.4 16.35 14.02 11 13.97 55 14.33 13.97 -.19 -7.2 BlkNY18 N BLH .03 .2 14.99 14.66 4 14.80 22 14.80 14.71 +.06 +.7 tBlkNYMB N BQH .74 5.6 15.65 13.08 10 13.15 64 13.24 13.08 -.07 -10.7tBlkNYIQT N BSE .69 5.6 14.00 12.35 15 12.42 76 12.52 12.35 -.11 -5.6tBlkNYIT N BNY .83 6.3 15.50 12.98 9 13.05 81 13.12 12.98 -.08 -8.7tBlkNYMu2 A BFY .84 6.5 15.90 12.90 7 12.98 61 13.15 12.90 -.11 -12.3 BlkRsCmdy N BCX .79 8.9 10.50 7.76 287 8.81 1305 9.13 8.81 -.29 -9.8 BlkSciTch N BST 1.20 4.0 34.26 20.04 195 29.68 1082 31.75 29.61 -2.23 +11.2tBlkStMT N BSD .78a 6.2 15.61 12.50 22 12.51 138 12.59 12.50 -.09 -8.6 BlkU&Inf N BUI 1.45 7.5 21.74 19.08 45 19.36 174 19.76 19.36 -.28 -10.5 BlkVAMB A BHV .83 5.3 20.22 15.53 3 15.83 12 16.10 15.55 -.18 -8.0 BlkstFltRt N BSL 1.08 6.0 18.80 17.01 44 17.91 140 18.18 17.87 -.13 -.5 BlkstGSOSt N BGB 1.26 8.0 16.41 15.51 182 15.79 597 15.98 15.70 -.08 +.5 Blackstone N BX 2.70e 8.5 15 37.52 28.85 8633 31.88 31736 33.83 31.62 -1.91 -.4 BlkstnMtg N BXMT 2.48 8.0 13 33.08 29.51 1965 31.18 5436 31.99 31.18 -.63 -3.1 BlkLSCrInc N BGX 1.18 7.3 16.70 15.45 68 16.00 243 16.11 15.89 +.01 +.5 BlinkCh n Q BLNK 3.29 2.51 32 2.80 307 3.14 2.75 -10.3 BlockHR N HRB .96 3.8 21 31.80 22.16 3514 25.50 16243 27.07 25.18 -1.55 -2.7 BlonderT A BDR 1.29 .38 501 .79 1365 .91 .63 +.20 +30.4sBloominBr Q BLMN .36f 1.5 21 24.85 16.11 1388 23.82 5621 24.85 23.56 -.03 +11.6 Blucora Q BCOR 26.15 15.95 455 23.55 1608 24.90 23.45 -1.05 +6.6 BlueAprn n N APRN 8 10.10 2.00 1582 2.04 12694 2.34 2.01 -.11 -49.4 BlueBird Q BLBD 10 24.20 15.66 81 23.30 422 24.15 22.85 -.70 +17.1 BlueBPet n Q BUFF 46 40.15 21.51 2545 39.85 14116 40.02 39.82 +.05 +21.5 BlueCapRe N BCRH 1.20 10.1 20.20 11.00 18 11.85 115 12.55 11.75 -.70 -1.7 BlueHBcp Q BHBK .60a 3.0 25 22.05 16.40 163 20.15 979 21.00 19.75 +.15 +.2 BluebBio Q BLUE 236.17 74.45 1228 189.00 6087 200.61 177.70 -10.80 +6.1sBluegVac n N BXG .15p 22.47 13.00 126 21.35 768 22.47 20.70 +.19 +16.9tBlueknEP Q BKEP .58 13.3 7.35 4.35 89 4.35 399 4.60 4.28 -.20 -14.7tBluekn pf Q BKEPP .72 10.0 8.52 7.17 11 7.13 48 7.34 7.13 -.22 -8.2sBlueLinx rs N BXC 10 38.77 7.57 282 30.70 1996 38.77 30.15 -5.87 +214.5 BlueprtM n Q BPMC 109.00 34.38 321 94.56 1473 105.00 93.84 -4.96 +25.4 BluerkRsd A BRG 1.16 14.2 13.77 7.02 240 8.18 911 8.54 8.05 -.24 -19.1tBluerkRs pf A BRGpA 2.06 8.3 27.00 24.78 4 24.76 37 25.37 24.55 +.03 -6.1 BluerkR pfD A BRGpD 1.78 8.3 26.25 20.95 10 21.49 28 22.24 21.20 -.08 -14.7 BluerkR pfC A BRGpC 1.91 8.2 26.50 22.48 13 23.30 55 24.12 23.30 -.02 -8.4 BdwlkPpl N BWP .40 3.8 9 18.79 10.17 477 10.40 5312 10.96 10.34 -.37 -19.4 Boeing N BA 6.84f 2.1 34 371.60 173.75 7208 321.00 31700 341.91 318.32 -9.47 +8.8sBofI Hld s Q BOFI 19 42.49 21.60 761 39.45 2920 42.49 39.41 -2.37 +31.9 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 1 25.55 7 25.87 25.50 -.01 -1.0 Boingo Q WIFI 28.34 12.27 248 25.16 1187 27.45 25.15 -1.68 +11.8 BoiseCasc N BCC .28 .7 18 45.95 25.90 601 39.05 1703 41.50 38.30 -2.55 -2.1 Bojangles n Q BOJA 7 22.35 11.35 329 13.50 2060 14.40 13.45 -.35 +14.4 BonanzaCE N BCEI 36 103.68 23.33 199 27.07 1300 28.50 26.47 -.40 -1.9 BonsoElec Q BNSO 4.10 1.96 11 3.90 31 3.90 3.47 +.14 +59.2 BookingHl Q BKNG 29 2228.99 1630.56 410 2087.01 2010 2167.69 2086.14 -84.48 +20.1 BootBarn N BOOT 19 20.31 5.90 346 16.89 1770 19.00 16.81 -1.85 +1.7 BoozAllnH N BAH .76f 2.0 20 40.25 31.06 780 37.66 3087 39.58 37.66 -1.84 -1.2 BorgWarn N BWA .68 1.4 14 58.22 37.54 1428 48.61 7109 52.44 48.51 -2.83 -4.9 BorqsTch Q BRQS 10.50 4.00 2 9.45 8 9.50 8.75 +.05 +73.4 BostBeer N SAM 23 202.35 128.70 196 186.80 780 188.90 178.45 +6.30 -2.3 BosOma n Q BOMN 35.49 12.15 93 26.00 389 26.25 23.58 +1.67 -19.7 BostPrv Q BPFH .48f 3.3 16 17.20 13.95 522 14.60 2308 15.80 14.55 -1.00 -5.5 BostProp N BXP 3.20f 2.7 23 137.35 111.57 1198 118.43 3785 127.54 117.94 -8.73 -8.9 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 4 24.61 28 24.78 24.32 +.02 -2.6 BostonSci N BSX 18 29.93 24.12 7243 26.30 27357 28.02 26.27 -1.63 +6.1 BttmlnT Q EPAY 41 39.99 21.52 455 37.67 1510 39.11 37.65 -1.23 +8.6 BldrG&IFd N BIF .11a 1.0 11.84 9.17 249 10.58 713 11.18 10.58 -.54 -4.6 BovieMed A BVX 4.29 1.87 35 2.99 295 3.23 2.90 -.21 +15.0 BowlA A BWL/A .68 4.5 42 16.64 13.43 1 15.00 4 15.05 14.53 -.03 Box Inc n N BOX 24.50 15.97 4589 20.89 16367 23.30 20.72 -.42 -1.1tBoxlight n Q BOXL 9.17 3.08 3.50 2 4.20 3.08 -.50 -39.5 BoydGm N BYD .20 21 40.44 20.27 1632 31.04 6662 33.79 30.99 -2.16 -11.4 BradyCp N BRC .83 2.3 24 40.25 31.70 166 36.50 887 39.00 36.50 -2.05 -3.7 Brainstorm Q BCLI 5.18 2.88 65 3.28 249 3.47 3.12 -.17 -16.3tBrandyw N BDN .72 4.7 17 18.69 15.45 2045 15.32 8037 16.18 15.26 -.82 -15.8 BrasilAgro N LND 4.55 3.21 3.87 2 3.99 3.80 -.10 +10.5 Braskem N BAK .78e 2.8 33.73 17.44 373 27.91 1722 29.37 27.89 -1.40 +6.3 BravoBrio Q BBRG 5.30 1.65 179 4.00 621 4.03 3.95 +.05 +60.0 BridgeBcp Q BDGE .92 2.8 17 37.95 29.80 46 32.75 163 35.40 32.75 -2.55 -6.4 Bridglne rs Q BLIN 4.45 1.81 8 2.23 14 2.24 2.12 +.02 -8.2 BridgptEd N BPI 28 15.85 5.71 68 6.69 543 7.49 6.68 -.65 -19.4sBridgBcs n Q BWB 13.35 12.60 63 12.86 389 13.35 12.74 +1.9 BridgfdFds Q BRID 16 21.55 10.76 2 15.89 13 17.82 15.85 -1.93 +26.6 BrigStrat N BGG .56 2.7 13 27.34 20.00 231 20.97 924 22.43 20.95 -1.52 -17.3sBrightHrz N BFAM 51 102.95 69.44 388 102.84 1243 103.52 100.66 +1.67 +9.4 BrghtSch n N BEDU 28.18 10.79 389 15.38 1931 18.15 15.33 -2.59 -17.6 Brightcove Q BCOV 9.30 5.40 317 6.95 1118 7.20 6.83 -2.1tBrghtFn n Q BHF 70.00 50.76 920 50.76 3530 54.88 50.73 -3.97 -13.4 Brinker N EAT 1.52 4.5 11 45.81 29.50 1461 34.07 7212 38.11 34.07 -3.49 -12.3 Brinks N BCO .60 .9 88.10 47.30 575 68.85 1996 72.55 68.85 -4.05 -12.5 BrMySq N BMY 1.60 2.6 61 70.05 51.56 8477 62.06 31773 67.16 61.94 -4.54 +1.3 BristowGp N BRS .28 2.1 17.35 6.21 272 13.13 1823 13.74 12.43 -.10 -2.5tBritATob s N BTI 2.24e 4.1 73.41 53.38 3633 54.83 12835 57.34 53.38 -2.42 -18.2 BrixmorP N BRX 1.10f 7.5 9 22.02 13.74 1827 14.68 12239 15.34 14.66 -.64 -21.3 BroadcLtd Q AVGO 7.00 2.9 285.68 208.44 5905 242.48 30273 256.49 240.06 -12.39 -5.6sBroadrdgF N BR 1.46 1.4 32 109.19 66.49 833 104.69 4053 109.19 104.56 -2.59 +15.6 BroadVis Q BVSN 5.60 2.30 3 2.95 44 3.15 2.36 +.50 -18.1 BrdwyFn h Q BYFC 26 2.67 1.62 7 2.08 9 2.14 1.97 -.06 -11.9 BroadwdE Q BWEN 9 9.80 2.20 29 2.24 161 2.29 2.22 -.01 -17.6 Brookdale N BKD 15.66 6.39 2578 6.83 16439 7.25 6.78 -.41 -29.6 BrkfdAs g s N BAM .60f 1.6 13 44.33 35.55 1216 38.69 5864 40.36 38.64 -1.39 -11.1 BrookBus n N BBU .25 .7 40.01 23.99 18 35.26 129 35.95 34.77 -.46 +2.1 BrkfDtla pf N DTLAp 1.91 7.1 31.31 23.62 25 26.91 130 27.36 25.18 +1.63 -6.6tBrkGblInf N INF 1.40 12.2 14.20 11.39 63 11.48 290 11.93 11.39 -.47 -11.2 BrkfInfra s N BIP 1.88f 4.6 29 46.88 37.54 219 41.29 1306 42.06 40.18 +.29 -7.9tBrkfldPrp Q BPY 1.26 6.6 24.96 19.53 249 19.14 1149 20.30 19.08 -1.07 -13.6 BrkRlAs n N RA .20p 24.39 21.06 103 21.64 578 21.75 21.53 -.04 -7.4 BrkfReEn N BEP 1.96f 6.5 36.00 29.00 97 30.36 516 30.84 29.80 +.38 -13.0 BrklneB Q BRKL .36 2.3 20 17.20 13.60 360 15.95 1175 17.10 15.90 -1.10 +1.6 BrooksAuto Q BRKS .40 1.4 30 34.77 20.63 734 27.78 2820 30.43 27.78 -1.73 +16.5 BrwnBrn N BRO .60 1.2 26 53.87 41.10 756 49.94 3171 53.16 49.90 -2.81 -3.0 BrownFA s N BF/A .79 1.5 30 56.10 34.35 47 51.79 134 55.10 51.78 -3.08 +3.6 BrownFB s N BF/B 56.81 36.33 860 53.10 4536 55.63 52.94 -1.96 BrukerCp Q BRKR .16 .5 28 36.53 21.83 592 29.12 3336 30.61 29.09 -.91 -15.2 Brunswick N BC .76 1.3 16 64.45 48.04 632 58.82 2899 61.85 58.73 -2.79 +6.5 BrynMawr Q BMTC .88 2.0 19 47.20 36.80 54 43.00 301 46.70 42.95 -3.50 -2.7 Bsquare Q BSQR 5.84 3.35 4 4.05 37 4.05 3.75 +.20 -12.9tBuckeye N BPL 5.05 13.1 11 69.95 39.05 1190 38.42 6485 43.00 38.35 -4.65 -22.5 Buckle N BKE 1.00e 4.8 11 25.11 13.50 387 20.65 3120 21.45 19.35 +1.15 -13.1 Buenavent N BVN 16.53 10.87 873 14.84 5464 15.11 14.26 +.47 +5.4 BldBear N BBW 17 11.90 7.25 56 8.45 331 9.10 8.45 -.40 -8.2 BldrFstSrc Q BLDR 23 23.28 13.33 770 19.88 2895 21.24 19.87 -.92 -8.8 BungeLt N BG 1.84 2.5 32 83.75 63.87 1387 72.52 11184 74.57 71.94 -.91 +8.1 Burcon g Q BUR 1.60 .40 8 .47 263 .49 .45 +.01 -9.8sBurlStrs N BURL 30 132.90 79.07 777 127.91 4710 132.90 124.38 +.92 +4.0sBylineBc n N BY 24.80 19.02 83 22.15 707 24.80 22.14 -.96 -3.6C -:C&F Fnc Q CFFI 1.36 2.6 13 65.05 43.75 9 52.35 54 56.25 51.45 -.50 -9.7 C&J Eng n N CJ 37.86 22.99 478 25.52 3392 27.12 24.48 -.18 -23.8tCTrkMH23 N MLPC .89e 6.7 17.73 13.22 1 13.30 4 13.65 13.22 -.89 -12.6 CA Inc Q CA 1.02 3.1 15 37.25 30.45 2585 33.24 13047 35.81 33.11 -2.55 -.1 CAE Inc g N CAE .36 19.11 14.64 227 17.73 1548 18.34 17.71 -.39 -4.5 CAI Intl N CAI 6 40.11 14.05 182 20.89 1458 22.55 20.87 -1.52 -26.2 CAS Med Q CASM 1.52 .59 13 1.30 121 1.30 1.22 +.05 +68.8 CASI Phr h Q CASI 4.84 .91 277 3.99 2175 4.08 3.10 +.79 +22.8 CB FnSvcs Q CBFV .88 2.9 16 31.90 25.10 1 30.55 12 30.55 29.75 +.30 +1.8 CBAK Eng Q CBAK 2.35 1.20 23 1.44 89 1.50 1.35 -.04 -2.4 CBIZ Inc N CBZ 21 19.65 13.40 146 18.05 722 19.25 18.05 -1.05 +16.8 CBL Asc N CBL .80m 18.5 2 10.11 4.00 4189 4.33 18666 4.44 4.13 -.07 -23.5tCBL pfD N CBLpD 1.84 10.9 24.96 16.87 50 16.92 530 17.76 16.87 -.77 -22.6 CBL pfE N CBLpE 1.66 10.6 25.08 15.44 11 15.69 99 16.17 15.46 -.54 -28.8 CBOE Glb Q CBOE 1.08 1.0 45 138.54 78.31 1030 111.71 6051 121.55 111.36 -7.51 -10.3 CBRE GRE N IGR .60 8.3 8.05 7.17 209 7.20 1197 7.43 7.20 -.22 -9.1sCBRE Grp N CBRE 18 48.39 32.30 1799 45.22 8893 48.39 43.00 -2.20 +4.4tCBS A N CBS/A .72f 1.5 14 71.07 50.18 1 49.33 30 51.18 49.33 -2.04 -17.5tCBS B N CBS .72 1.5 11 70.10 50.08 2826 49.27 14924 51.26 49.24 -1.68 -16.5 CBTX Inc n Q CBTX .20 .7 30.87 27.00 57 28.79 406 29.84 28.75 -.62 -2.9 CCA Inds A CAW 14 3.81 2.90 1 3.00 20 3.10 3.00 -.10 -4.8 CCUR Hld Q CCUR .48 9.0 2 7.10 4.63 14 5.35 87 5.48 5.28 -.05 -7.1 CDK Globl Q CDK .60 .9 25 76.04 59.33 1085 63.97 6174 70.99 63.94 -5.57 -10.3 CDW Corp Q CDW .84 1.2 24 76.73 55.80 959 69.91 4641 75.63 69.87 -5.93 +.6 CEVA Inc Q CEVA 22 51.80 33.10 113 36.05 569 38.82 36.05 -2.90 -21.9 CF Inds s N CF 1.20 3.3 45.00 25.04 3319 36.92 16472 39.16 36.80 -1.41 -13.2tCGG rs N CGG 7.67 1.88 46 1.95 376 2.15 1.88 -.14 -56.4 CGI g N GIB 59.89 46.27 292 56.98 1217 58.82 56.98 -1.28 +4.9 CH Robins Q CHRW 1.84 2.0 27 100.18 63.41 1518 90.86 6308 94.43 90.79 -1.28 +2.0 CHF Sol rs Q CHFS 66.00 2.87 387 2.97 5734 4.67 2.94 -1.11 -14.2 CHS Inc pf Q CHSCP 2.00 6.8 31.99 28.89 6 29.58 41 29.80 29.50 -.20 -1.8 CHS pfB Q CHSCO 1.97 6.9 29.86 27.78 6 28.70 45 28.84 28.52 -.21 -.4 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 13 27.90 67 28.02 27.45 +.17 +2.0 CHS pfB3 Q CHSCM 1.69 6.3 28.99 25.56 17 26.92 137 27.16 26.77 -.20 +1.7 CHS pfB4 Q CHSCL 1.88 6.7 29.90 27.15 21 27.99 85 28.08 27.68 +.04 -.6 CIM CmTr Q CMCT .50a 3.4 39 20.45 13.49 9 14.50 18 15.50 14.15 -1.05 -24.1 CIT Grp N CIT .64 1.3 49 56.14 39.51 575 50.55 2961 54.60 50.42 -3.86 +2.7 CKX Lands A CKX .12m 1.2 43 12.35 9.60 10.30 7 10.50 10.25 +.10 +1.2 CM Finan Q CMFN 1.00 12.5 6 10.80 7.40 6 8.00 94 8.60 8.00 -.05 -1.8 CM SevSt n Q CMSS 9.79 9.59 9.78 76 9.79 9.65 -.01 +1.3sCM SvSt un Q CMSSU 10.19 9.93 0 10.17 101 10.19 10.13 +.01 +2.1 CM SevSt rt Q CMSSR .40 .01 .32 74 .35 .32 -.03 CME Grp Q CME 2.80a 1.8 35 171.71 114.82 2120 158.12 8010 166.97 157.98 -7.00 +8.3 CMS Eng N CMS 1.43f 3.3 26 50.83 40.48 2496 43.25 13372 44.74 43.15 -1.03 -8.6 CNA Fn N CNA 1.20a 2.4 15 55.62 42.34 145 49.28 1049 52.52 49.22 -2.67 -7.1sCNBFnPA Q CCNE .66 2.3 17 31.46 20.91 27 28.37 114 31.46 28.31 -2.63 +8.1 CNH Indl N CNHI .12e 1.0 15.65 9.36 2698 12.18 11381 13.44 12.17 -1.34 -9.1 CNO Fincl N CNO .36 1.7 14 26.47 19.37 1151 21.24 4749 23.13 21.24 -1.67 -14.0 CNOOC N CEO 4.92e 3.4 166.23 108.05 124 145.74 868 153.28 143.17 +1.43 +1.5 CNX Midst N CNXM 1.25 6.7 11 23.98 15.25 137 18.70 753 19.96 18.31 -1.16 +11.5 CNX Resc N CNX .04 .3 18.08 11.30 2907 15.41 18899 15.95 15.00 -.09 +5.3 ConslCoal n N CCR 16.65 13.15 13 14.05 78 15.25 14.05 -.45 -10.2 CONSOL n N CEIX 41.89 19.51 334 29.47 2317 31.31 29.08 -1.57 -25.4 CPFL Eng N CPL .12e .8 17.69 10.63 95 14.36 308 14.75 14.27 -.26 +24.9 CPI Aero A CVU 14 10.05 5.55 71 9.40 318 9.40 8.10 +1.10 +5.0 CPI Crd rs Q PMTS 22.75 2.45 26 3.03 139 3.09 2.99 -.06 -17.4 CPS Tech Q CPSH 28 2.20 1.02 7 1.42 159 1.47 1.36 -.07 -14.5sCRA Intl Q CRAI .68 1.3 33 53.02 31.77 89 50.92 223 53.02 50.18 -.72 +13.3 CRH Med A CRHM 9.25 1.46 74 2.60 331 2.74 2.45 -.10 -1.9 CRH N CRH .72e 2.1 39.32 32.47 1047 33.64 3125 34.58 33.45 -1.08 -6.8 CRISPR n Q CRSP 61.24 13.50 746 52.96 3974 53.97 50.03 +1.19 +125.6 CSG Sys Q CSGS .84f 1.9 25 48.82 35.48 351 44.16 1101 47.97 44.15 -3.08 +.8 CSI Comp Q CCLP .75 10.1 10.16 4.12 98 7.42 702 7.66 7.10 +.04 +35.6 CsopChiA50 N AFTY 1.17e 6.7 20.51 13.45 7 17.50 19 18.60 17.50 -.94 -.6 CSP Inc Q CSPI .44 3.6 30 18.89 9.61 3 12.10 97 12.50 10.90 +.50 -23.5sCSRA n N CSRA .40 1.0 19 41.57 27.38 6470 41.44 33280 41.60 40.92 +.79 +38.5tCSS Inds N CSS .80 4.6 73 30.29 17.72 57 17.51 292 18.55 17.50 -.85 -37.1 CSW Ind n Q CSWI 31 50.00 34.05 28 44.40 119 47.00 44.30 -1.90 -3.4 CSX Q CSX .88f 1.6 9 60.04 45.41 5219 54.27 23057 57.76 54.19 -2.65 -1.3 CTI BioP rs Q CTIC 4.65 2.45 169 3.86 1879 4.06 3.81 -.13 +44.0 CTI Inds Q CTIB 6.20 3.25 0 4.30 21 4.49 4.13 +.11 +5.7 CTS N CTS .16 .6 22 28.75 19.30 82 26.70 356 28.55 26.70 -1.95 +3.7 CUI Glbl Q CUI 5.29 2.44 15 2.80 128 2.93 2.78 -.05 +1.8 CURO Gp n N CURO 17.97 13.50 141 16.91 612 17.76 16.58 +.06 +20.1 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 362 22.32 1301 24.22 22.31 -1.82 -5.3 CVD Eqp Q CVV 20 13.50 8.75 12 9.19 44 9.96 8.80 +.03 -20.9 CVR Engy N CVI 2.00 6.5 39.70 16.75 342 30.81 1903 31.94 29.26 +1.01 -17.3 CVR Ptrs N UAN .71e 21.0 5.08 2.58 139 3.38 682 3.62 3.31 -.25 +3.0 CVR Rfng N CVRR 1.39 22 18.25 6.70 478 13.00 2137 13.50 12.60 +.10 -21.5tCVS Health N CVS 2.00 3.3 11 84.00 61.74 6976 60.86 42167 65.88 60.78 -4.79 -16.1tCWA Inco n N CWAI 26.93 24.69 0 24.76 2 24.76 24.69 -.18 -3.1 CYS Invest N CYS .88 13.6 6 8.98 6.25 1524 6.47 11118 6.81 6.46 -.13 -19.4 CYSInv pfA N CYSpA 1.94 7.8 25.73 24.01 3 24.84 20 24.85 24.70 +.04 -.7 CYSInv pfB N CYSpB 1.88 7.8 25.32 23.27 4 24.10 83 24.26 23.92 -.06 -2.7 CabGS flt34 N GYB .83 3.6 23.75 21.96 5 23.00 42 23.00 22.50 CabcoJCP97 N PFH 1.91 14.2 18.74 11.00 2 13.45 27 14.09 13.34 -.61 -8.8 CabAT&T34 N GYC .83 3.7 24.90 22.01 22.60 2 23.06 22.60 -.50 +.2 CableOne n N CABO 7.00 1.0 36 788.00 616.06 43 677.20 157 723.50 677.15 -28.77 -3.7 Cabot N CBT 1.26 2.3 16 68.63 50.21 424 55.60 2180 60.02 55.51 -4.15 -9.7sCabotMicro Q CCMP 1.60f 1.5 48 115.94 68.00 142 108.05 743 115.94 108.03 -4.77 +14.8 CabotO&G N COG .24f 1.0 44 29.57 21.40 5628 23.51 47002 24.86 23.43 -1.48 -17.8 CACI N CACI 14 159.40 112.10 200 146.75 1688 155.75 142.85 -10.70 +10.9 Cactus n N WHD 27.96 19.18 297 26.62 930 27.47 26.35 +.19 +31.5 CadencB n N CADE .13 .5 29.30 20.00 462 26.81 1699 28.67 26.80 -1.74 -1.1 Cadence Q CDNS 49 46.00 30.35 2306 36.38 14253 38.79 36.38 -2.21 -13.0 Cadiz h Q CDZI 16.25 9.65 178 13.80 1192 14.13 11.95 -.25 -3.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 75

tCaesarStne Q CSTE .29e 26 44.00 18.55 239 18.70 1396 20.20 18.35 -1.25 -15.0 CaesarsEnt Q CZR 14.50 9.00 19754 11.25 71740 12.75 11.15 -1.50 -11.1 CafePress Q PRSS 3.29 1.30 38 1.45 95 1.45 1.37 +.01 -21.4 Cal-Maine Q CALM 2.49e 5.5 50.40 33.40 281 44.95 1407 45.65 44.40 -.25 +1.1 Caladriu rs Q CLBS 6.35 2.63 60 5.90 279 6.20 5.56 -.02 +68.1 CalaCvHi Q CHY 1.20 10.3 12.42 10.60 305 11.63 957 11.95 11.60 -.22 -1.9 CalaCvOp Q CHI 1.14 10.3 11.75 10.01 282 11.05 1020 11.35 11.03 -.20 -1.3 CalaCv&Inc Q CCD 2.00 10.2 20.98 18.15 99 19.68 386 20.28 19.65 -.57 -1.9 CalaGDyIn Q CHW .84 9.5 9.87 7.63 225 8.85 892 9.28 8.83 -.39 -2.5 CalaGTR Q CGO 1.20 8.1 16.34 11.76 17 14.79 147 15.53 14.77 -.22 -1.8 CalaStrTR Q CSQ .99 8.5 12.91 10.83 465 11.65 2416 12.25 11.63 -.61 -3.6 CalAmp Q CAMP 46 25.45 15.64 379 22.67 1184 24.01 22.61 -1.39 +5.8 CalavoGr h Q CVGW .95f 1.1 37 95.75 57.05 137 88.40 696 92.50 88.35 -2.85 +4.7 CaledoMn n A CMCL .28 3.9 7.96 5.17 5 7.25 25 7.25 6.82 +.26 -1.9 Caleres N CAL .28 .9 16 34.34 22.39 408 32.36 2209 33.42 31.68 +.57 -3.3 CalifRes rs N CRC 25.06 6.47 2455 17.24 8758 17.90 13.98 +2.35 -11.3 CalifWtr N CWT .75f 2.1 26 46.15 32.75 444 35.95 2440 38.65 35.90 -1.45 -20.7 Calithera Q CALA 20.05 6.57 292 7.05 2146 7.65 6.65 -.10 -15.6 Calix N CALX 7.40 4.65 232 6.70 927 7.20 6.70 -.50 +12.6sCallGolf N ELY .04 .2 35 16.59 10.91 1087 16.39 4860 16.59 15.90 +.34 +17.7 Callidus Q CALD 36.25 19.25 678 35.93 6490 36.00 35.90 +25.4 CallonPet N CPE 27 13.92 9.34 3001 12.03 14950 12.59 11.48 +.27 -1.0 Callon pfA N CPEpA 5.00 9.9 53.45 47.11 0 50.68 9 51.09 50.68 -.08 -1.2 CalumetSp Q CLMT 9.95 3.40 260 6.90 1919 7.45 6.80 -.80 -10.4 Calyxt n Q CLXT 31.89 9.26 70 15.35 262 18.76 15.33 -3.42 -30.3sCambLrn Q ABCD 1.36 13.3 33 10.75 4.67 220 10.20 1531 10.75 9.56 +.09 +79.6 Cambrex N CBM 20 62.95 42.55 209 51.50 1204 55.80 51.50 -4.45 +7.3 CambriaYld N SYLD .49e 1.3 41.00 32.87 13 36.83 40 38.80 36.82 -1.85 -4.1 CambFgnY N FYLD .75e 3.0 27.94 22.06 9 25.38 42 26.41 25.38 -.95 -3.8 CambGblV N GVAL .54e 2.1 28.50 21.72 37 25.88 224 26.65 25.87 -.70 +1.1 CamGblMo N GMOM .56e 2.1 29.42 24.12 12 27.00 42 28.00 26.98 -.91 -1.4 CambGlAss A GAA .55e 2.0 28.60 25.28 16 27.33 53 27.84 27.33 -.39 -.6 CambrEmS N EYLD 38.25 28.65 4 35.75 11 37.01 35.75 -1.18 +3.1 CambEq n N CCOR 26.18 24.47 499 24.99 805 25.23 24.95 -.26 -3.2 CambTail n N TAIL 25.57 21.44 85 22.72 121 22.77 21.70 +.92 +.6 CamValMom N VAMO 28.07 22.55 38 24.65 94 25.40 24.65 -.40 -1.2 CambrBc n Q CATC 1.92f 2.2 90.95 70.00 55 89.00 121 90.00 83.68 +3.80 +11.5 CamdnN s Q CAC .92 2.1 17 47.41 37.10 34 42.98 160 45.96 42.96 -2.76 +2.0 CamdenPT N CPT 3.08f 3.8 22 96.39 78.19 468 81.09 2433 84.88 80.81 -3.67 -11.9 Cameco g N CCJ .40 11.91 7.68 2166 8.97 8813 9.37 8.85 -.42 -2.8tCampSp N CPB 1.40 3.3 14 59.14 40.99 2831 42.27 16289 44.47 40.99 -1.31 -12.1 CampWrl n N CWH .54 1.7 47.62 26.30 1185 32.24 5724 35.78 31.62 -3.85 -27.9 Camtek h Q CAMT .14p 11 7.96 3.50 146 6.66 451 7.02 6.54 -.24 +16.4 Can-Fite A CANF 2.75 1.24 40 1.45 374 1.56 1.42 -.07 -2.0 CdaGoose n N GOOS 38.25 15.20 995 33.96 4273 36.66 33.46 -.78 +7.6 CIBC g N CM 5.32f 10 100.01 77.20 568 88.59 3825 91.84 88.46 -.97 -9.1tCdnNR gs N CNI 1.33 85.73 71.58 1089 70.72 5746 74.04 70.59 -2.84 -14.3 CdnNRs gs N CNQ 1.34f 37.63 27.52 3334 29.97 13121 31.61 29.75 -.39 -16.1 CP Rwy g N CP 1.87 188.80 143.44 538 171.86 1557 179.44 171.56 -5.50 -6.0 CdnSolar Q CSIQ 10 19.09 10.86 742 17.08 7039 17.29 15.95 +1.59 +1.3 CancerGen Q CGIX 5.30 1.55 126 1.80 864 2.20 1.75 +.05 -2.7sCannaeHl n N CNNE 19.58 16.16 2794 18.55 3744 19.58 18.54 -.05 +8.9 Canon N CAJ 40.67 30.79 1490 35.96 6009 37.44 35.96 -1.07 -3.9 CantelMed N CMD .14e .1 71 123.60 69.21 172 110.01 974 116.74 110.00 -3.70 +6.9 CantbryPk Q CPHC .24 1.6 23 17.55 10.00 2 14.85 6 15.70 14.80 -.90 -8.6 CpStarFn n Q CSTR 22.22 16.00 19 18.07 109 20.00 18.06 -1.32 -13.0 CapellaEd Q CPLA 1.72 2.0 24 99.25 65.15 68 86.60 403 91.54 86.45 -2.40 +11.9sCapCtyBk Q CCBG .28 1.1 29 26.50 17.68 33 24.42 102 26.50 24.29 -2.03 +6.5 CapOne N COF 1.60 1.7 27 106.50 76.05 3215 92.39 10216 99.84 92.39 -6.97 -7.2 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 7 25.94 92 26.16 25.88 -.29 -.9 CapOne pfD N COFpD 1.68 6.3 27.88 25.82 23 26.51 149 26.64 26.41 -.07 -1.2 CapOne pfF N COFpF 1.55 5.8 27.74 25.49 23 26.59 455 26.70 26.52 -.11 -1.6 CapOne pfB N COFpP 1.50 6.0 25.88 24.91 127 25.18 403 25.22 25.11 -.02 -.5 CpOne pf H N COFpH 27.19 25.12 8 26.01 120 26.09 25.92 -.08 -3.4 CapOne pfG N COFpG 25.55 22.73 207 24.59 521 24.80 24.50 -.21 -1.8 CapProd Q CPLP .32 10.2 13 4.00 2.98 408 3.14 1860 3.29 3.14 -.15 -6.5 CapSenL N CSU 16.72 10.35 295 11.35 1080 12.44 11.31 -1.00 -15.9 CapSwst Q CSWC .99e 5.9 18 18.00 14.85 12 16.91 86 17.36 16.90 -.36 +2.2 CapitalaF Q CPTA 1.00 12.8 71 14.60 6.88 19 7.80 312 8.05 7.68 -.09 +7.1 Capitala22 Q CPTAL 1.50 6.1 26.15 24.13 4 24.70 27 25.50 24.45 -1.20 -2.0tCapFedFn Q CFFN .34a 2.8 20 15.11 12.36 522 12.27 1838 12.94 12.27 -.64 -8.5 CapInv n N CIC 10.10 9.60 1 9.67 206 9.70 9.67 -.01 -.1 Capricor Q CAPR 4.25 .63 189 1.51 1869 1.82 1.39 -.30 -4.4 CapsteadM N CMO .64 7.5 12 11.41 8.17 737 8.55 3014 8.85 8.55 -.30 -1.2 Capstd pfE N CMOpE 1.88 7.5 25.85 24.59 25 25.02 115 25.15 25.01 -.07 -1.3 CpstnTur rs Q CPST 1.35 .58 1280 1.20 7118 1.22 1.03 +.15 +55.8 CarGurus n Q CARG 38.85 25.85 132 34.00 432 36.20 33.39 -1.50 +13.4 CaraThera Q CARA 28.50 11.11 678 12.09 5279 12.83 11.52 -.47 -1.2 CarboCer N CRR 13.70 5.83 496 7.96 3289 8.78 7.39 +.33 -21.8 Carbonite Q CARB 33.55 18.20 423 27.75 2590 33.05 27.70 -5.65 +10.6 CardnlHlth N CAH 1.85 3.0 15 82.80 54.66 2525 61.71 17000 71.10 61.55 -9.24 +.7 Crdiom grs Q CRME 4.84 1.29 135 1.91 5922 2.38 1.56 +.31 +23.2 CardiovSys Q CSII 33.11 20.58 200 22.12 916 24.71 22.11 -2.42 -6.6 Cardlytc n Q CDLX 20.99 11.10 117 16.52 755 17.00 16.12 +.09 +23.6 Cardtronic Q CATM 9 47.36 15.80 547 25.01 1904 27.24 24.96 -2.41 +35.0 CareTrust Q CTRE .82f 6.1 29 19.86 12.96 1018 13.46 3553 14.30 13.46 -.78 -19.7 Care.com N CRCM 20.88 11.26 247 17.51 912 18.66 17.51 -1.10 -2.9sCareDx h Q CDNA 7.98 .76 4100 7.52 6996 8.35 5.51 +1.73 +2.5 CareerEd Q CECO .30f 2.3 14.33 8.10 213 13.25 914 13.99 13.25 -.51 +9.7 Carlisle N CSL 1.48 1.4 18 119.21 92.09 444 102.98 2380 107.92 102.78 -2.43 -9.4 CarlyleGp Q CG 1.41e 6.6 8 25.90 15.45 594 21.50 2281 22.60 21.40 -.95 -6.1 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.31 27 24.05 276 24.30 23.98 -.18 -5.2 CarMax N KMX 16 77.64 54.29 1673 59.36 9610 63.11 59.32 -3.51 -7.4 Carnival N CCL 1.80 2.8 16 72.70 57.39 5608 64.41 25544 69.11 64.41 -2.50 -3.0 CarnUK N CUK 1.80f 2.8 72.29 56.79 896 64.57 2351 68.54 64.49 -1.98 -2.6 CaroFin s Q CARO .20 .5 19 42.42 28.14 85 38.34 426 41.94 38.30 -3.21 +3.2 CarolTrBk Q CART 35 10.00 6.90 7 9.37 27 9.61 9.21 +.02 -1.9 CarpTech N CRS .72 1.7 33 54.61 34.24 632 42.76 2625 49.19 42.72 -6.60 -16.1 CarrSrv N CSV .30f 1.1 24 28.96 23.15 144 27.44 392 28.77 27.43 -.97 +6.7 Carrizo Q CRZO 11 30.19 11.10 3293 15.14 15711 15.92 14.68 -.49 -28.9 CarrolsRst Q TAST 16 14.65 9.90 283 11.10 1436 12.15 11.10 -1.05 -8.6 Cars.cm N CARS 32.28 20.94 2921 28.03 7720 30.05 27.50 -1.72 -2.8 Carters N CRI 1.80f 1.7 17 129.00 79.76 975 103.82 3939 111.98 103.71 -7.85 -11.6 Carvana A n N CVNA 24.89 8.14 265 20.96 1713 21.74 19.20 -.02 +9.6 CarverBc lf Q CARV 30 7.95 2.01 6 2.96 24 3.39 2.96 -.32 +1.8 CasaSys n Q CASA 34.21 13.25 1060 29.70 4093 32.90 28.51 -1.85 +67.2 CasellaW Q CWST 27.38 12.25 557 23.36 1892 24.64 23.20 -.10 +1.5 Caseys Q CASY 1.04 1.0 27 128.51 99.76 482 107.27 2097 113.55 107.05 -3.87 -4.2 CassInfo Q CASS .96 1.6 30 65.00 53.23 39 58.21 132 62.00 58.20 -3.58 CastleBr A ROX 2.22 .98 258 1.20 1266 1.33 1.20 -.12 -1.6 CastlightH N CSLT 4.75 3.15 246 3.50 1385 3.80 3.45 -.20 -6.7 Catabasis n Q CATB 3.78 1.09 394 1.92 1670 2.07 1.86 -.04 +28.9 Catalent N CTLT 68 47.87 27.48 623 39.40 3879 42.35 39.40 -2.23 -4.1 CatalstB rs Q CBIO 37.00 3.11 120 27.51 1014 29.99 26.51 -.21 +101.7 CatalystPh Q CPRX 4.51 1.51 836 2.56 4737 2.88 2.53 -.13 -34.5 Catasys n Q CATS 5.79 3.30 14 4.77 101 5.00 4.70 -.13 +27.2 CatchMTim N CTT .54 4.4 13.73 10.81 539 12.27 2128 12.88 12.25 -.53 -6.5 Caterpillar N CAT 3.12 2.2 25 173.19 90.34 6521 144.29 30615 157.28 143.79 -12.17 -8.4 CathayGen Q CATY .96 2.5 18 45.59 34.00 477 39.06 2043 42.82 39.06 -3.74 -7.4 CatoCp N CATO 1.32 9.4 15 23.30 10.76 470 14.09 2195 14.60 12.65 +.82 -11.5 CavcoInd Q CVCO 29 182.58 107.05 36 169.40 156 178.83 168.90 -8.85 +11.0 Cavium Q CAVM 92.66 56.96 481 82.73 4831 87.09 82.69 -4.22 -1.3 CecoEnv Q CECE .30 6.4 12.03 4.00 172 4.70 766 5.16 4.66 -.41 -8.4 CedarF N FUN 3.56 5.6 17 72.56 59.66 120 63.95 516 66.98 63.95 -2.61 -1.6tCedarRlty N CDR .20 5.5 9 6.29 3.62 621 3.64 3371 3.87 3.62 -.03 -40.1tCedarR pfB N CDRpB 1.81 7.6 26.06 23.73 2 23.70 29 24.03 23.62 -.44 -6.2tCedrRT pfC N CDRpC 1.63 7.7 25.39 21.25 17 21.25 60 21.70 21.20 -.50 -15.1 Cel-Sci rs A CVM 3.93 1.46 128 1.50 1174 1.90 1.46 -.40 -20.6 Celadon N CGI .08 1.9 21 8.53 1.30 234 4.15 1157 4.80 4.08 -.55 -35.2 Celanese N CE 1.84 1.9 13 114.00 83.34 900 96.72 5453 106.37 96.49 -10.01 -9.7 Celcuity n Q CELC 22.73 11.10 24 15.78 117 16.00 13.16 +1.10 -16.7 Celestic g N CLS 9 14.74 9.79 519 10.69 2728 11.37 10.69 -.63 +2.0tCelgene Q CELG 25 147.17 86.55 7059 84.98 43282 90.52 84.95 -4.63 -18.6tCelgene rt Q CELGZ 1.61 .11 10 .32 401 .51 .11 -.04 -67.0tCellcom N CEL 8 10.66 7.25 21 7.15 59 7.72 7.08 -.30 -29.9 CelldexTh Q CLDX 3.75 2.20 1082 2.35 7536 2.52 2.33 -.12 -17.3 CellectBio n Q APOP 13.50 5.82 14 7.05 199 7.43 7.00 -.16 +.7 Cellectar rs Q CLRB 2.59 1.06 99 1.17 2698 1.40 1.11 -14.6 Cellectis n Q CLLS 36.13 21.25 143 31.75 960 34.23 31.52 -1.90 +8.9 CallularBio Q CBMG 22.75 5.05 27 19.70 186 20.00 18.00 -.20 +75.1 Celsion rs Q CLSN 6.06 1.24 92 2.47 601 2.59 2.43 -.11 -7.8 CelsiusH n Q CELH 7.00 3.42 45 4.80 187 5.17 4.75 -.33 -8.6 Celyad n Q CYAD 64.75 20.51 8 36.46 21 37.50 35.66 -.36 -15.4 Cementos N CPAC .50e 4.1 13.49 10.02 6 12.26 16 12.56 11.51 +.66 -1.1 Cemex N CX .29t 10.37 6.45 32652 6.94 77630 7.18 6.63 -7.5 Cemig pf N CIG .08e 3.2 3.33 1.89 2219 2.53 16832 2.61 2.49 +.07 +22.8 Cemig N CIG/C .08e 3.6 3.75 1.81 2.20 2 2.23 2.17 +.03 +18.9 Cemtrex rs Q CETX .02p 9 4.55 2.37 533 3.03 846 3.33 2.77 +.11 +18.9 Cemtrx pf Q CETXP .19r 8.00 4.70 2 6.54 2 6.60 6.52 -.29 +23.2 CenovusE N CVE .20 6 13.32 6.76 6159 8.14 22285 9.00 8.08 -.30 -10.8 Centene s N CNC 19 112.42 69.20 2015 101.47 9164 105.46 101.27 -4.14 +.6 CntRsDvA Q CDEV 22.14 14.10 1560 18.19 7749 19.22 17.68 -.03 -8.1 CC MLPInf N CEN 1.25 14.8 12.93 8.12 233 8.47 1947 9.02 8.45 -.55 -15.0 CenterPnt N CNP 1.11f 4.2 19 30.45 25.84 5052 26.50 32940 27.28 26.40 -.65 -6.6 CntrStBk Q CSFL .40f 1.5 28.46 21.77 749 26.05 2480 28.03 26.02 -1.85 +1.2 CentElBr B N EBR/B 9.06 4.60 19 7.34 52 7.77 7.34 -.42 +8.1 CentElecBr N EBR 7.86 3.49 492 6.43 3998 6.85 6.37 -.51 +12.8 CEurMed Q CETV 5.20 2.90 212 4.10 1818 4.35 4.00 +.05 -11.8 CnEurRusT N CEE .56e 2.2 28.32 20.72 14 25.75 53 26.19 25.22 +.18 +5.6 CentrlFedl Q CFBK 34 2.75 1.85 29 2.40 60 2.49 2.33 -12.7sCentGard lf Q CENT 25 42.74 29.08 183 41.61 754 42.74 40.13 -.66 +6.9 CenGrdA lf Q CENTA 41.34 28.12 283 38.58 1019 39.78 38.24 -.96 +2.3 CenPacFn N CPF .76f 2.8 18 33.55 27.34 137 27.47 576 29.66 27.47 -2.14 -7.9 CentSecur A CET 1.78e .8 29.00 23.41 22 25.86 103 27.63 25.86 -1.76 -5.6 CntlVyCm Q CVCY .28f 1.4 16 23.94 17.62 27 19.60 79 20.91 19.45 -1.12 -2.9 CentrusEn A LEU 6.45 3.30 7 3.87 42 3.93 3.55 +.22 -3.5 CentAl Q CENX 27 24.77 11.26 3673 16.67 14931 20.74 16.23 -4.17 -15.1 CntyBcMA Q CNBKA .48 .6 16 89.40 53.35 15 76.30 40 79.45 75.95 -1.10 -2.5 CentCas Q CNTY 27 9.85 6.28 99 7.49 706 7.90 7.48 -.16 -18.0 CentCmtys N CCS 15 36.00 21.90 187 30.15 811 31.35 29.80 -.25 -3.1 CntryLink N CTL 2.16 13.9 7 27.61 13.16 11016 15.52 60071 17.21 15.48 -1.61 -7.0 CeragonN Q CRNT 3.65 1.64 534 2.65 1951 2.90 2.63 -.22 +33.8 Cerecor n Q CERC 5.74 .34 368 4.44 1345 5.39 4.29 -.79 +38.8 Cerner Q CERN 28 73.86 56.17 2417 56.51 17017 61.03 56.49 -4.75 -16.1sCerusCp Q CERS 5.85 1.93 828 5.49 6423 5.85 5.40 -.25 +62.4 Cervecer N CCU .35e 1.2 30.35 24.52 260 29.12 1282 29.64 28.68 +.79 -1.6 CescaTh rs Q KOOL 6.44 2.55 28 2.68 151 2.95 2.67 -.13 -10.7 Chaisma n Q CHMA 2.95 1.25 26 1.55 129 1.60 1.45 -8.8 ChampO hrs Q CSBR 4.75 2.19 18 3.60 252 3.91 3.25 -.08 -7.2 Changyou Q CYOU 9 44.55 25.83 137 27.89 448 28.11 27.17 +.33 -23.4 ChannAdv N ECOM 12.65 8.30 87 8.95 330 9.10 8.75 -.10 -.6 Chantic rs Q BURG 6.89 1.81 11 3.71 95 3.80 3.56 +.01 +41.1 CharlsCol h Q CTHR 1.60 .80 15 1.42 194 1.44 1.37 +.04 +5.2 ChRvLab N CRL 21 119.05 86.44 332 106.27 1726 111.36 105.95 -4.83 -2.9 ChartInds Q GTLS 38 61.75 32.04 267 57.76 1263 61.60 57.72 -2.11 +23.3 ChartCm n Q CHTR 408.83 308.30 1195 312.39 7803 340.69 311.78 -29.78 -7.0sCharterFn Q CHFN .32 1.6 25 21.94 15.81 33 20.56 141 21.94 20.49 -1.18 +17.2 ChaseCorp A CCF .80f .7 26 129.55 83.35 43 115.15 112 117.50 110.05 -.30 -4.4 ChathLTr N CLDT 1.32 7.0 26 23.91 17.90 318 18.73 1605 19.80 18.72 -1.12 -17.7 ChkPoint Q CHKP 21 119.20 95.03 876 99.36 4114 104.20 99.35 -4.23 -4.1tCheckCap n Q CHEK 2.38 .47 114 .49 1177 .68 .47 -.18 -43.4 ChckPnt n Q CKPT 10.50 3.20 70 4.64 453 4.94 4.52 -.04 +19.6 Cheesecake Q CAKE 1.16 2.5 14 67.14 38.34 1294 47.24 3876 48.87 46.71 -.61 -2.0 CheetahM N CMCM 18.18 7.54 947 12.18 9010 13.31 11.70 -.02 +.8 ChefsWhs Q CHEF 56 25.93 11.85 193 23.60 948 25.05 22.85 +.35 +15.1 Chegg N CHGG 23.22 7.95 1224 21.32 6801 22.39 20.98 +.04 +30.6 Chembio Q CEMI 9.20 5.15 6 7.90 74 8.05 7.60 -.15 -3.7 Chemed N CHE 1.12 .4 47 285.79 178.44 145 274.56 686 282.78 272.16 -6.91 +13.0 ChemFinl Q CHFC 1.12 2.1 20 59.83 43.61 430 52.62 1433 58.26 52.56 -5.64 -1.6sChemoCntx Q CCXI 42 15.08 5.42 242 14.12 1465 15.08 13.77 -.02 +137.3 Chemours n N CC .68f 1.4 12 58.08 32.96 2706 47.09 10421 50.48 47.01 -2.71 -5.9 ChemungF Q CHMG 1.04 2.3 22 56.83 36.01 12 46.00 25 48.50 42.84 -1.01 -4.4 CheniereEn A LNG 60.22 40.36 1428 52.01 8578 54.61 51.55 -2.31 -3.4 ChenEnLP A CQP 2.00f 7.1 33.47 26.41 165 28.01 1678 29.69 27.88 -1.34 -5.5 ChenEnHld A CQH 2.04f 7.5 54 29.73 23.71 111 27.36 665 28.94 27.30 -1.48 -1.2 Cherokee h Q CHKE .20 12.9 10.70 1.20 7 1.55 194 1.60 1.40 +.10 -18.4 CherHMtg N CHMI 1.96 11.3 3 19.43 16.01 74 17.39 471 17.83 17.38 -.31 -3.3 ChrHMt pfA N CHMIpA 2.05 8.1 25.89 24.47 15 25.16 81 25.39 25.05 -.04 -2.5 ChesEng N CHK 5 6.59 2.53 26704 3.07 141792 3.24 2.99 +.01 -22.5 ChesEn pfD N CHKpD 4.50 9.1 62.00 45.99 2 49.53 23 50.65 48.66 -.97 -.3tChesGranW N CHKR .32e 26.3 1 2.85 1.40 502 1.20 1170 1.50 1.20 -.30 -35.1 ChespkLdg N CHSP 1.60 6.1 27 29.36 22.55 239 26.18 1123 27.49 26.16 -1.11 -3.4 ChespkUtil N CPK 1.30 1.9 20 86.35 66.35 94 70.00 432 75.05 69.80 -1.40 -10.9 Chevron N CVX 4.48f 4.0 50 133.88 102.55 6227 112.98 29577 118.11 112.70 -2.42 -9.8 ChicB&I N CBI .28 1.7 31.69 9.55 1514 16.17 8037 17.67 16.14 -1.38 +.2 ChiRivet A CVR .84f 2.6 18 41.90 26.50 0 31.90 2 32.60 31.60 -.60 +.3 ChkSoup n Q CSSE 13.26 6.79 3 7.12 65 8.21 7.07 -.83 -20.9 Chicos N CHS .33 3.7 13 14.60 6.96 2911 8.93 11599 9.01 8.50 +.25 +1.2 ChildPlace Q PLCE 2.00f 1.6 28 161.65 94.95 960 127.85 6358 141.75 123.65 -9.95 -12.0 Chimera rs N CIM 2.00 11.5 8 20.90 15.77 1478 17.44 6177 17.80 17.43 -.35 -5.6 Chimer pfA N CIMpA 2.00 8.0 26.74 24.51 12 25.01 111 25.26 25.01 -.12 -3.1 Chimer pfB N CIMpB 2.00 8.0 26.47 24.88 29 25.15 86 25.36 25.14 -.25 -2.5 Chimerix Q CMRX 6.64 4.17 150 5.32 658 5.76 5.32 -.32 +14.9 ChAdvCns Q CADC 9.75 1.55 38 2.40 513 3.25 2.40 -.55 -44.2sChinAutLog Q CALI 8.77 1.30 2771 5.20 9424 8.77 3.33 +1.68 +62.5 ChinaAuto Q CAAS 7 5.90 4.30 23 4.64 70 4.84 4.55 +.03 -3.3 ChinaBio Q CBPO 18 120.46 71.85 291 81.00 1493 84.50 80.85 -2.00 +2.8 ChinCer rs Q CCCL 4.28 1.25 43 1.58 280 1.90 1.57 -.10 -33.9 ChiCmCr h Q CCCR 4.00 .93 93 1.23 343 1.37 1.12 -.11 -10.9 ChiCBlood N CO 35 14.95 6.00 11.87 2089 11.95 11.02 +.37 +19.3 ChiCustR n Q CCRC 23.40 10.75 173 14.88 1008 14.98 13.04 +1.27 -12.7 ChinaDEd N DL .45e 10 11.40 6.61 25 8.20 115 8.56 8.12 -.13 -11.5 ChinaEAir N CEA 45.33 24.44 27 36.61 136 40.92 36.59 -5.39 +1.3 ChiFnOnl Q JRJC 4.14 1.32 38 2.37 216 2.59 2.37 -.17 -11.6 ChinaFd N CHN .55e 2.5 24.76 16.52 47 21.93 191 22.89 21.89 -.96 +1.3 ChinaGreen N CGA .10e 7.9 2 2.11 1.19 95 1.27 529 1.37 1.23 -.09 +2.4 ChinaHGS Q HGSH 2 4.48 1.18 12 1.35 62 1.44 1.32 -.08 +9.5 ChinInfoT h Q CNIT 5.20 .65 196 1.89 876 2.05 1.87 -.09 +27.7 ChnaIntNt n Q CIFS 66.10 10.81 57 32.76 269 32.93 31.80 -.14 -21.9 ChinaJJ h Q CJJD 1.90 1.17 1 1.39 52 1.49 1.33 +.02 +12.0 ChinLend h Q CLDC .32e 15.8 6.89 1.66 12 2.02 26 2.08 1.72 -.12 -35.0tChinaLife s N LFC .14e 1.0 17.85 13.97 848 13.85 2836 14.78 13.84 -.87 -11.3 ChinaLodg Q HTHT .64e .5 93 166.19 57.89 678 124.55 3006 136.20 124.20 -10.46 -13.8tChinaMble N CHL 3.50e 7.9 56.93 44.90 1251 44.56 5163 46.47 44.55 -1.66 -11.8 ChinaNRes Q CHNR 4.23 1.88 0 2.22 24 2.33 2.20 -.03 -16.9 ChiNBorun N BORN 3 1.74 1.12 9 1.42 95 1.42 1.35 +.07 +12.8 ChOnlEd n N COE 22.36 9.25 43 12.00 91 12.14 11.70 +.08 -4.0 ChinaPet N SNP 3.73e 4.5 89.68 69.60 181 83.67 1051 87.21 81.76 +.90 +14.0 ChinaPhH A CPHI 1.45 .14 172 .33 2064 .37 .32 -.00 +88.1 ChinRap n N XRF 12.86 4.40 73 4.73 326 5.50 4.71 -.65 -17.3 ChiRecy rs Q CREG 9.39 .95 102 1.93 276 2.04 1.80 -.06 -31.1 ChinaSoAir N ZNH .64e 1.2 70.52 32.14 55 54.50 279 63.18 54.50 -9.81 +5.2 ChnaTcF rs Q CNTF 3.60 1.81 4 2.23 84 2.34 2.13 -.01 -13.9tChinaTel N CHA 1.21e 2.9 53.78 42.30 61 41.28 319 43.29 41.28 -2.38 -13.0tChinaUni N CHU 16.55 11.94 348 11.88 1690 12.56 11.88 -.51 -12.2 ChXDPlas Q CXDC 3 5.05 4.20 39 4.30 103 4.45 4.25 +.05 -6.5 ChinaYuch N CYD .90e 4.3 7 27.98 16.16 108 20.94 456 22.95 20.80 -1.88 -12.8 ChinZenix N ZX 2.31 .86 65 1.14 1830 1.57 1.07 -.03 -6.3 ChiCache lf Q CCIH 4.75 .72 571 1.27 4996 1.62 1.26 -.08 -24.9 ChinaNt rs Q CNET 11.90 .90 341 1.92 1611 2.54 1.90 -.49 +76.1 ChipMOS Q IMOS 1.97e 12.3 19 21.99 15.82 60 16.05 348 17.24 16.05 -1.41 -9.1 Chipotle N CMG 499.00 247.52 1050 322.30 5116 344.34 314.05 +2.10 +11.5 ChoiceHtls N CHH .86 1.1 39 85.35 59.60 197 79.95 989 84.50 79.85 -4.05 +3.0 ChrisBnk N CBK 1.62 .95 222 1.01 568 1.08 .99 +.01 -20.5 ChromaDx n Q CDXC 7.24 2.26 243 4.70 1260 5.11 4.66 -.39 -20.1 ChubbLtd N CB 2.92e 2.2 18 157.50 133.82 1940 134.57 7665 142.03 134.38 -6.41 -7.9sChungTel N CHT 1.29e 3.4 38.03 33.00 70 37.41 703 38.03 37.37 -.09 +5.6 ChurchDwt s N CHD .87f 1.8 54.18 43.21 2373 47.30 9291 50.74 47.26 -2.71 -5.7 ChrchllD Q CHDN 1.52f .6 31 279.45 151.50 72 245.20 415 265.23 244.95 -19.10 +5.4 ChuysHldg Q CHUY 24 32.10 18.00 178 24.85 909 26.65 24.45 -1.00 -11.4tCideraTh n Q CDTX 8.80 5.25 283 5.35 4839 7.00 5.25 -2.55 -21.3 CienaCorp N CIEN 27.98 19.40 1995 25.50 13569 27.10 25.50 -1.70 +21.8 Cigna N CI .04 16 227.13 143.85 3269 164.00 20893 169.56 164.00 -4.67 -19.2 Cimarex N XEC .64f .7 20 130.16 89.49 1152 93.21 5788 95.38 89.73 +.73 -23.6 Cimpress Q CMPR 171.76 78.80 167 158.88 1181 168.52 158.76 -8.31 +32.5 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 1 49.23 13 49.57 48.75 +.28 -3.5tCinciBell rs N CBB 58 22.20 13.50 405 13.35 2651 15.45 13.30 -2.20 -36.0 CinnFin Q CINF 2.12f 3.0 21 81.98 68.49 534 71.61 2953 76.05 71.48 -2.99 -4.5 Cinedigm rs Q CIDM 3.00 1.11 6 1.36 70 1.38 1.26 +.04 -9.3 Cinemark N CNK 1.28f 3.4 17 44.74 32.03 638 38.20 5303 39.88 38.16 -.91 +9.7 CinerRes N CINR 2.27 8.4 13 29.75 22.61 6 26.85 36 28.73 26.85 -1.15 +6.9 Cintas Q CTAS 1.62f 1.0 31 178.34 119.54 1449 167.85 4175 175.40 162.11 -5.43 +7.7tCircor N CIR .15 .4 24 68.76 41.50 129 40.89 539 45.45 40.88 -4.08 -16.0 Cirrus Q CRUS 13 71.97 39.51 1129 40.70 6012 44.96 40.70 -4.09 -21.5 Cisco Q CSCO 1.32f 3.1 22 46.16 30.36 31699 42.42 139041 44.90 42.42 -2.59 +10.8 Cision N CISN 62 13.68 9.90 468 11.76 7696 12.45 11.34 -.91 -.9sCitiTrends Q CTRN .32 1.1 29 31.35 15.54 286 29.46 1181 31.35 26.27 +2.99 +11.3 CitEUR Dl n N UEUR 31.62 26.61 29.11 2 29.24 28.57 +.04 +5.6 Citi EUR n N DEUR 24.13 18.78 0 20.58 5 21.15 20.58 -.37 -10.3 CitJPY Dl n N UJPY 39.22 27.65 1 33.04 6 33.04 31.41 +1.34 +13.0 Citigp pfN N CpN 1.97 7.3 27.81 25.85 188 26.96 1265 27.19 26.87 -.06 -1.9 CgpVelLCrd N UWT 32.96 10.01 2761 31.68 12873 31.80 25.83 +4.75 +29.3tCgpVelICrd N DWT 44.68 10.00 8179 9.78 35580 12.18 9.74 -1.92 -30.4 Citigroup N C 1.28 1.9 13 80.70 56.55 31430 67.90 105435 74.27 67.75 -5.57 -8.7 Citigrp pfC N CpC 1.45 5.8 26.16 24.70 26 25.20 153 25.45 25.20 -.17 -1.0 Citigp pfJ N CpJ 1.78 6.3 30.45 27.59 30 28.40 135 28.54 28.38 -.11 -1.6 Citigp pfK N CpK 1.72 6.2 31.60 26.85 50 27.94 538 28.19 27.94 -.30 -2.1 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 23 26.37 140 26.58 26.31 -.22 -2.1 Citigrp pfL N CpL 1.72 6.5 28.02 25.72 11 26.40 84 26.56 26.33 -.20 -.6 CitiusPh n Q CTXR 5.49 2.56 49 2.93 117 3.37 2.81 -.32 -22.9 Citiz&Nthn Q CZNC 1.08f 4.7 18 26.75 22.00 24 23.02 69 24.63 23.00 -1.33 -4.1 CtzCmtyBc Q CZWI .20f 1.4 18 14.43 12.73 4 13.99 35 14.08 13.90 -.06 +3.6 CitizFincl N CFG .52 1.3 17 48.23 31.51 5167 41.27 19853 45.56 41.19 -3.60 -1.7 CitizFst Q CZFC .24e 1.0 17 26.38 18.00 13 24.50 25 24.68 24.05 -.03 +2.1 CitizInc N CIA 8.87 5.86 89 7.03 335 7.71 7.03 -.76 -4.4 CitrixSy s Q CTXS 25 96.96 73.34 1793 91.60 8892 96.00 91.54 -3.53 +4.1 CtyHld Q CHCO 1.84f 2.7 18 74.90 58.80 106 68.15 250 72.77 68.15 -4.14 +1.0 CityOffce g N CIO .94 43 13.93 10.03 354 11.20 1370 11.64 11.20 -.48 -13.9tCityOff pfA N CIOpA 1.66 7.1 26.47 23.35 14 23.40 31 24.18 23.35 -.40 -7.1 Civeo N CVEO 4.17 1.57 753 3.99 5111 4.14 3.78 +.10 +46.2 CivistaBcsh Q CIVB .28 1.2 18 24.69 18.82 49 22.63 304 23.24 22.32 -.04 +2.9 CivitasSolu N CIVI 28 19.90 11.15 199 14.95 743 15.30 14.50 +.05 -12.6 Clarus Q CLAR 8.00 5.10 128 6.60 501 7.00 6.55 -.30 -15.9 CleanEngy Q CLNE 3.05 1.31 1122 1.62 9100 1.75 1.46 +.04 -20.2 CleanHarb N CLH 61.62 46.62 170 48.71 1405 52.13 48.66 -2.20 -10.1 ClearChan N CCO 6.35 3.35 171 4.70 1534 5.10 4.65 -.20 +2.2tClrBrEnTR N CTR 1.35e 13.6 13.90 9.99 141 9.94 770 10.59 9.90 -.62 -14.5 ClearOne Q CLRO .28 3.6 11.25 6.70 1 7.70 13 8.50 7.45 -.55 -14.0 ClrAllCGr n Q CACG 30.58 24.37 9 27.91 30 29.47 27.90 -1.83 +.2 ClrbrgMLP N CBA .80m 11.8 10.05 6.75 157 6.80 1339 7.24 6.78 -.49 -17.9 ClearEnFd N CEM 1.76f 13.7 17.36 12.10 240 12.84 1319 13.61 12.81 -.76 -15.9 ClrbEOpFd N EMO 1.47e 14.8 13.87 9.82 111 9.91 597 10.46 9.88 -.54 -16.0 Clearfield Q CLFD 26 17.65 11.00 23 13.00 116 13.85 12.85 -.70 +6.1 ClearsBio n Q CLSD 15.06 5.30 910 11.75 4004 12.50 11.51 +.02 +67.9 ClearSign Q CLIR 4.70 1.75 251 2.05 1394 2.35 2.05 -.30 -43.1 ClearwPpr N CLW 17 58.00 33.80 84 37.00 353 38.20 36.80 -.90 -18.5 ClemPhr n Q CMTA 20.15 11.72 53 17.07 225 18.12 16.26 -1.16 -10.1 CleBio hrs Q CBLI 5.55 1.42 13 3.19 51 3.37 3.18 -.08 -20.4 ClevCliffs N CLF 5 9.15 5.56 15973 6.65 72736 7.40 6.40 -.86 -7.8 CliftonBcp Q CSBK .24a 1.6 17.94 15.20 71 15.43 245 16.00 15.37 -.42 -9.8 ClipRlty n N CLPR .38 13.56 7.64 47 8.08 173 9.12 8.08 -.99 -19.1tClorox N CLX 3.84f 3.1 20 150.40 124.02 779 124.40 4652 130.35 124.02 -4.09 -16.4 CloudPeak N CLD 5.70 2.78 685 3.23 4377 3.61 3.22 -.30 -27.4 Cloudera n N CLDR 23.35 14.50 1379 20.29 8114 20.95 19.24 +.68 +22.8tCloughGA A GLV 1.44 11.5 14.39 12.69 20 12.56 137 12.92 12.56 -.29 -5.8 CloughGEq A GLQ 1.38 10.3 14.39 12.02 39 13.39 289 13.94 13.26 -.49 +.1 ClghGlbOp A GLO 1.20 11.2 11.67 10.00 209 10.69 811 11.18 10.69 -.49 -1.7 ClovisOnc Q CLVS 99.45 45.42 979 57.27 3969 59.80 55.76 -1.45 -15.8 CoDiagn n Q CODX 6.85 1.45 38 2.34 89 2.35 2.11 +.23 -11.4 CoBizFncl Q COBZ .22 1.1 24 22.01 15.39 168 19.14 654 20.69 19.11 -1.43 -4.3sCoStar Q CSGP 100 378.57 197.55 299 361.42 1350 378.57 355.05 -6.38 +21.7 CoastwayB Q CWAY 74 27.60 17.30 116 27.30 341 27.35 27.18 +.10 +28.8tCCFemsa N KOF 1.75e 2.7 91.85 64.04 65 65.51 528 68.10 64.04 -1.10 -5.9tCocaBtl Q COKE 1.00 .6 29 249.54 174.50 27 169.59 189 182.20 168.54 -12.85 -21.2 CocaCola N KO 1.56f 3.7 78 48.62 42.05 13459 42.33 69657 43.71 42.29 -1.13 -7.7 CocaCEur n N CCE 1.04f 2.6 44.75 36.17 1931 40.14 7332 41.45 40.02 -.62 +.7sCocrystP n Q COCP 5.18 4.56 1 5.47 25 5.47 4.90 +.32 +18.8tCodaOct n Q CODA 6.56 3.28 3 3.41 105 4.13 3.28 -.76 -28.5 Codexis Q CDXS 13.60 3.95 307 11.00 1793 12.45 10.90 -.50 +31.7 CdrsVlly Q CVLY .62b 2.2 17 33.46 22.82 22 28.71 63 29.73 27.98 +.71 +4.3 Coeur N CDE 10.24 6.71 5089 8.08 21993 8.23 7.32 -.07 +7.7 CoffeeH Q JVA 4.99 3.65 4 4.29 58 4.42 4.08 -.09 +.8 CogentC Q CCOI 2.00f 4.8 54.85 35.75 268 41.65 1103 44.75 41.60 -2.15 -8.1 Cogentix h Q CGNT 3.89 1.55 107 3.84 1264 3.84 3.83 +.01 +21.9 Cogint Q COGT 6.95 2.50 225 3.25 1594 3.60 3.20 -.30 -26.1 Cognex s Q CGNX .18 .3 39 72.99 38.67 2801 52.75 11935 56.52 52.72 -2.55 -13.8 CognizTch Q CTSH .80f 1.0 24 85.10 57.50 3094 79.26 19369 84.76 79.20 -5.34 +11.6 CohBar n Q CWBR 6.97 4.80 43 5.30 221 5.50 4.95 +.09 +6.6 Cohen n A COHN .80 7.8 11.99 7.50 2 10.20 6 10.24 10.20 -.80 +27.2 CohSClosed N FOF 1.04 8.5 13.52 11.60 72 12.21 329 12.67 12.20 -.39 -8.3 CohStGlbI N INB 1.12 12.3 10.44 8.84 74 9.09 322 9.48 9.07 -.28 -8.0 Cohen&Str N CNS 1.12 2.8 20 47.83 36.29 206 39.74 731 41.90 39.74 -1.75 -16.0tCohStInfra N UTF 1.60 7.6 24.61 21.00 308 20.93 1406 21.57 20.88 -.46 -12.8 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 77 25.31 333 25.65 25.09 -.15 -2.9 C&SIncEgy N MIE 1.32 14.5 11.60 8.87 111 9.12 540 9.51 9.05 -.34 -11.0 CohStQIR N RQI .96 8.4 13.19 10.55 491 11.39 1933 12.19 11.38 -.73 -10.0 CohStRE N RNP 1.48 8.2 21.98 17.91 150 18.09 646 18.99 18.06 -.80 -15.0tCohStSelPf N PSF 2.06 8.0 29.16 25.63 26 25.67 157 26.36 25.63 -.50 -9.1 CohenStTR N RFI .96 8.2 13.03 11.50 108 11.67 332 12.17 11.67 -.43 -8.6 Coherent Q COHR 27 329.00 184.37 717 192.04 2778 218.70 191.61 -29.62 -32.0 CoherusBio Q CHRS 24.70 8.05 577 11.15 4350 12.58 11.05 -1.35 +26.7 Cohu Q COHU .24 1.0 57 26.17 15.55 350 23.47 1449 24.88 22.15 +.82 +6.9tColfax N CFX 24 43.29 31.26 555 30.92 2658 33.12 30.85 -1.81 -22.0 ColgPalm N CL 1.68f 2.5 24 77.91 68.19 3744 68.38 18805 71.30 68.26 -1.24 -9.4 CllctUnv Q CLCT .70m 4.6 14 30.82 14.23 65 15.36 311 15.72 15.11 -.36 -46.4 Collegium n Q COLL 29.90 7.37 353 26.54 1901 27.65 25.35 -.46 +43.8 Colliers Q CIGI .10 .2 23 69.20 46.35 27 66.10 115 69.20 65.65 -.40 +9.5sColonyBk Q CBAN .20f 1.2 16 17.40 11.10 1 16.70 14 17.40 15.00 +14.4tColNthSC n N CLNC 21.20 18.16 316 18.50 3679 19.73 18.16 -.31 -9.9 ColNrthS n N CLNS 14.74 5.28 10855 5.50 52364 5.93 5.50 -.44 -51.8 ColNrth pfB N CLNSpB 2.06 8.3 25.76 22.26 20 24.74 82 24.88 24.73 -.06 -2.7 ColNrth pfD N CLNSpD 2.13 8.6 26.50 23.78 13 24.85 73 25.08 24.84 -.12 -2.8 ColNrth pfE N CLNSpE 2.19 8.7 27.52 23.86 5 25.20 41 25.35 25.20 -.10 -5.2 ColNrth pfG N CLNSpG 1.88 8.0 27.25 22.49 3 23.38 12 23.76 23.25 +.10 -7.1 ColNrth pfJ N CLNSpJ 24.84 21.48 15 22.89 114 23.00 22.68 -.06 -6.8 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 69 22.93 170 23.01 22.61 +.18 -8.9 ColNrth pfH N CLNSpH 1.78 7.8 26.00 21.61 16 22.77 297 22.89 22.65 +.07 -9.0 ColBnkg Q COLB .88 2.1 22 48.06 35.67 497 41.22 1841 44.81 40.83 -2.92 -5.1 Col SusInt n N ESGN 32.31 27.17 2 29.07 14 29.74 29.07 -.79 -4.9 Col SusUS n N ESGS 32.51 28.50 13 29.08 19 30.00 29.08 -1.14 -1.7 Col Bey N BBRC .50e 2.6 20.47 16.00 2 19.11 10 19.65 19.09 -.44 +3.7 ColEmxChi N XCEM 30.22 25.00 4 27.79 7 28.21 27.79 -.76 +.4 ColQualDv N HILO .32e 2.0 17.10 13.57 15.94 3 16.26 15.94 -.19 +.3 Col EMCns N ECON .10e .4 29.87 24.79 104 26.11 519 27.37 26.10 -1.06 -7.2 Col IndiaC N INCO .03e .1 51.06 37.68 32 44.57 93 45.41 44.50 -.99 -10.2 Col IndiaInf N INXX .10e .7 16.79 12.65 23 13.68 121 14.20 13.68 -.60 -13.8 Col IndSC N SCIN .17e .9 25.98 17.79 18 19.42 62 20.86 19.26 -1.79 -17.1tColumbPT N CXP .80 4.1 12 23.31 20.01 952 19.61 3993 20.96 19.58 -1.33 -14.6 ColSelTec N STK .92a 4.2 24.58 20.09 142 22.08 431 23.51 22.03 -1.60 -.8 ColuSprtw Q COLM .88f 1.2 27 79.38 51.56 231 75.99 958 78.25 75.11 -1.94 +5.7 Colmbus Q CMCO .16 .5 95 44.55 23.13 217 35.10 671 37.10 34.88 -2.17 -12.2tComcast s Q CMCSA .76f 2.3 16 44.00 33.21 43862 33.17 179889 35.87 33.15 -2.66 -16.8 Comerica N CMA 1.20f 1.3 19 102.66 64.04 1635 91.69 9153 100.50 91.50 -7.25 +5.6 ComfrtS N FIX .30 .8 25 44.80 31.90 159 39.85 856 42.70 39.85 -3.00 -8.7 CommScpe Q COMM 39 42.75 30.95 963 38.94 6102 40.93 38.93 -1.97 +2.9 ComndSec A MOC 3.43 2.41 8 3.10 49 3.20 3.02 +.07 +1.0sCmcBMO Q CBSH .94f 1.6 21 61.88 49.43 1002 58.19 2950 61.88 57.87 -3.30 +4.2 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 3 25.80 31 25.89 25.52 -.01 -2.1 ComHub A Q CHUBA 81 24.53 14.94 396 22.54 1806 22.62 22.46 +.03 +2.5 ComHub C Q CHUBK 80 22.59 14.85 991 22.44 4220 22.55 22.44 -.07 +9.0 CmclMtls N CMC .48 2.4 42 26.72 17.05 3219 20.39 14655 24.49 20.36 -4.24 -4.4 CmclVehcl Q CVGI 13.90 5.35 378 8.09 1614 8.86 8.02 -.57 -24.3 CommSys Q JCS .16 4.5 4.92 3.18 11 3.56 41 3.72 3.42 -.04 CmtyBkSy N CBU 1.36 2.6 15 58.80 48.89 232 52.44 978 56.60 52.39 -4.11 -2.4 CmtyBkTr Q ESXB 23 9.35 6.95 59 8.80 104 9.10 8.75 -.15 +8.0 CmtyFinCp Q TCFC .40 1.1 18 40.69 32.06 6 36.98 34 38.01 36.88 -1.02 -3.4 CommuFt n Q CFBI 15.00 10.95 3 11.51 31 11.72 11.20 +.06 -.8 CmtyHlt N CYH 10.51 3.85 3730 4.29 11608 4.47 4.08 -.05 +.7 CmtyHlt rt Q CYHHZ .05 .01 1969 .01 6780 .01 .01 +.01 +85.7 CmtyHcT n N CHCT 1.59f 6.4 92 30.64 22.41 80 24.84 440 25.91 24.84 -1.02 -11.6 CmtyTrBc Q CTBI 1.32 3.0 16 51.90 40.33 59 44.25 274 47.40 44.25 -2.95 -6.1 CmtyWest Q CWBC .16 1.4 17 12.97 9.55 0 11.30 4 11.30 11.20 +.30 +6.1 CommVlt Q CVLT 64.60 48.30 980 56.55 5077 58.65 56.50 -2.00 +7.7 CBD-Pao N CBD .08e .4 25.90 18.26 379 19.30 2136 19.95 19.23 -.87 -18.1 CompDivHd N CODI 1.44 8.7 18.35 15.95 183 16.50 542 17.00 16.40 -.25 -2.7tComDivH pf N CODIpA 1.81 8.0 25.75 22.55 13 22.67 114 23.21 22.55 -.53 -8.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 76

CompssMn N CMP 2.88 4.8 22 76.65 56.50 281 60.45 1502 62.95 59.95 -1.60 -16.3 Compugn Q CGEN 5.40 2.25 77 4.10 889 4.35 4.05 -.20 +64.0 CmptrPr Q CPSI .40 1.4 47 36.15 26.05 88 29.25 429 30.30 28.98 -.30 -2.7 CmpTask Q CTG .24 3.0 8.62 4.90 92 8.05 552 8.35 8.04 -.24 +57.8 Compx A CIX .20 1.6 13 16.63 12.50 2 12.85 13 14.00 12.85 -1.40 -3.4 CmstkH rs Q CHCI 3.90 1.20 31 1.63 184 1.74 1.58 -.04 -4.1 ComstkM rs A LODE 1.34 .21 344 .26 2008 .29 .25 -.01 -32.8 ComstkRs rs N CRK 10.72 4.01 545 7.91 2593 8.09 7.24 +.28 -6.5 Comtech Q CMTL .40 1.4 28 31.40 13.11 147 29.00 902 30.48 28.88 -1.06 +31.1 ConAgra N CAG .85 2.4 16 41.04 32.16 3369 35.50 21178 36.91 34.79 -1.11 -5.8 ConatusPh Q CNAT 9.40 3.88 362 6.02 2169 6.51 5.95 -.53 +30.3 ConcertPh Q CNCE 30.71 11.88 260 22.32 1127 24.19 22.31 -.50 -13.7 ConchoRes N CXO 23 162.91 106.73 1186 153.53 6289 156.65 144.94 +5.04 +2.2 ConcdMed N CCM 30 4.79 2.46 2 3.00 37 3.25 3.00 -.10 -9.9 ConcrdInt g Q CXRX .30 57.9 1 2.10 .45 273 .52 730 .60 .49 -.07 -21.2 CondHos rs A CDOR .78e 7.6 11.19 8.13 9 10.28 76 10.50 10.15 -.07 +3.3 Conduent n N CNDT 20.32 14.95 2549 19.07 8363 20.19 19.02 -.72 +18.0 Conformis n Q CFMS 5.98 1.15 383 1.38 1843 1.59 1.34 +.01 -42.0 ConiferH n Q CNFR 8.20 5.00 1 6.20 26 6.40 5.40 +.20 +6.9 Conmed Q CNMD .80 1.3 23 64.99 40.54 112 62.91 539 64.97 62.62 -1.47 +23.4 Conns Q CONN 37.80 8.00 337 30.90 1510 33.55 30.75 -1.85 -13.1 ConnectOne Q CNOB .30 1.0 21 31.40 21.04 144 28.65 727 31.30 28.65 -2.20 +11.3 ConnWtrSv Q CTWS 1.19 2.0 29 65.04 48.86 126 59.74 656 61.75 59.34 -.41 +4.1 ConocoPhil N COP 1.14f 2.0 46 61.31 42.27 9430 57.74 38619 58.38 53.38 +2.81 +5.2 ConsolCom Q CNSL 1.55 14.1 24.80 10.83 935 10.98 4859 11.92 10.97 -.88 -9.9 ConEd N ED 2.86f 3.8 16 89.70 73.73 1593 75.58 9700 78.22 75.41 -1.87 -11.0sCnsTom A CTO .20f .3 8 67.97 50.51 9 63.27 69 67.97 63.27 -3.03 -.4 ConsolWtr Q CWCO .34 2.3 39 14.90 10.50 155 14.75 335 14.85 13.95 +.25 +17.9 ConstellA N STZ 2.08 .9 24 231.83 160.53 2147 220.92 6905 228.49 219.63 -7.62 -3.3 Constellm N CSTM 14.10 5.35 2004 10.65 5860 12.28 10.60 -1.25 -4.5 ConsuPtf Q CPSS 5 5.21 3.66 22 3.77 180 3.95 3.75 -.02 -9.2 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 102.20 3 103.90 102.20 -.21 -1.7 ContainStr N TCS 9 6.37 3.53 155 5.31 889 5.70 5.23 -.34 +12.0 Contango A MCF 8.19 2.22 221 3.54 975 3.79 3.50 -.23 -24.8 ContlBldg N CBPX 19 31.00 21.00 239 26.85 1001 27.85 26.80 -.85 -4.6sContlRescs N CLR 58.89 29.08 3548 58.00 14569 59.47 51.83 +4.93 +9.5 ContraFect Q CFRX 2.40 .80 222 1.86 648 2.02 1.78 -.04 +84.2 ContraVir Q CTRV 1.96 .21 782 .24 3830 .26 .22 +.03 -33.1 Control4 Q CTRL 37 35.99 14.55 435 22.37 1630 25.08 22.28 -2.37 -24.8 ConvrgOn n Q CVON 10.83 8.01 28 8.64 572 9.06 8.51 -.01 -13.4 Cnvrgys N CVG .40 1.8 15 26.66 20.15 857 22.17 4501 23.84 22.17 -1.53 -5.7 CooperCo N COO .06 24 260.26 194.29 528 218.74 2386 236.64 218.12 -16.95 +.4tCooperTire N CTB .42 1.5 16 44.50 29.55 736 28.35 3095 30.65 28.35 -2.00 -19.8 CooperStd N CPS 13 135.00 95.33 163 117.92 620 124.35 117.66 -3.18 -3.7 CopaHold N CPA 3.48f 2.7 15 141.34 107.76 178 129.70 833 138.35 129.60 -6.94 -3.3sCopart s Q CPRT 35 51.68 28.89 1034 49.73 5264 51.68 49.50 -1.31 +15.1 Copel N ELP .26e 3.2 10.55 6.70 576 8.02 1915 8.39 8.01 -.29 +5.1 CorbusPhm Q CRBP 10.50 5.30 854 6.25 2859 7.10 6.15 -.85 -12.0 Corcept Q CORT 18 25.96 8.90 1209 16.70 9110 18.85 16.63 -1.56 -7.5 CoreLabs N CLB 2.20 2.1 58 121.39 86.55 244 105.17 1639 110.66 104.51 -1.56 -4.0 CoreMold A CMT .05 11 24.50 16.11 37 17.94 136 18.99 17.73 +.27 -17.3 CoreMrk s Q CORE .40 1.9 23 38.37 19.53 207 20.74 1358 22.58 20.71 -1.71 -34.3tCorecivic N CXW 1.72f 8.8 11 35.10 19.59 1140 19.49 4421 21.38 19.47 -2.00 -13.4 CoreLogic N CLGX 20 49.30 38.49 405 44.14 1456 46.46 44.10 -2.35 -4.5 CorEn pfA N CORRpA 1.84 7.4 26.93 24.60 17 24.95 45 25.19 24.95 -.19 -3.1 CorEnInf rs N CORR 3.00 8.1 15 39.42 31.50 99 36.94 379 38.45 36.92 -1.02 -3.3 CoreSite N COR 3.92 4.0 37 120.85 86.47 491 98.77 1874 105.90 98.50 -7.46 -13.3 Corindus n A CVRS 2.25 .66 826 1.54 6650 1.63 1.41 -.06 +52.5 Corium Q CORI 13.93 3.50 129 11.25 731 11.89 11.10 -.31 +17.1tCorMedix A CRMD 1.71 .21 901 .21 13886 .32 .21 -.10 -58.0 CorOnDem Q CSOD 46.19 33.24 860 39.17 2758 44.60 39.17 -4.35 +10.9 CrnstTotR A CRF 3.35 22.5 16.98 13.62 380 14.92 1107 15.47 14.85 -.58 -2.4 CrnrstnStr A CLM 3.40 22.6 17.21 13.10 526 15.05 2022 15.58 15.01 -.51 -2.7 Corning N GLW .72f 2.6 17 35.10 26.32 5835 27.78 35691 29.62 27.74 -1.72 -13.2 CpBT JCP N JBN 1.75 14.3 17.13 9.92 14 12.26 30 12.73 12.13 -.46 -2.5 CorpCapT n N CCT .40p 19.00 14.43 608 16.99 2540 17.35 16.58 -.14 +6.3 CorpOffP N OFC 1.10 4.4 13 36.03 24.77 1372 25.15 5129 26.29 25.08 -.99 -13.9 Cort1Aon27 N KTN 2.05 6.6 35.11 30.31 2 31.00 4 31.00 30.75 +.25 -5.3 CortsJCP97 N KTP 1.91 13.9 18.95 11.06 9 13.75 62 14.19 13.60 -.45 -3.6 CortsJCP N JBR 1.75 14.3 17.05 9.82 2 12.25 12 12.80 12.17 -.55 -1.9 CortsPE N KTH 2.00 6.5 34.27 30.26 1 30.80 2 31.10 30.80 -.20 -4.8 Corvel Q CRVL 28 61.20 39.80 27 50.90 193 54.00 50.70 -2.10 -3.8 CorvusPh n Q CRVS 22.14 7.42 205 10.20 735 11.40 9.99 -.12 -1.5 Cosan Ltd N CZZ .26e 2.4 11.89 5.63 639 10.76 4590 11.24 10.70 -.14 +10.9 Costamre N CMRE .40 6.5 8.18 5.45 536 6.20 2238 6.61 6.20 -.38 +7.5 Costam pfB N CMREpB 1.91 8.1 27.43 21.30 8 23.62 36 23.94 23.27 +.37 -5.6 Costmr pfC N CMREpC 2.13 8.6 26.24 22.77 6 24.87 27 24.87 24.36 +.42 -2.2 Costam pfD N CMREpD 2.19 8.6 26.89 23.03 6 25.55 34 25.57 25.22 +.27 -1.1 Costco Q COST 2.00 1.1 28 199.88 150.00 2254 180.84 11572 187.89 180.83 -5.03 -2.8 Cotiviti n N COTV 45.97 30.84 331 34.29 1529 36.13 34.20 -1.95 +6.5 Cott Cp N COT .24 1.6 17.78 11.94 930 14.81 5005 15.70 14.80 -.41 -11.1 Coty N COTY .50 2.8 21.68 14.24 3488 18.07 20593 19.01 18.01 -.75 -9.2 CountrP rs Q CPAH 7.30 1.75 24 2.88 178 3.40 2.80 -.31 -10.3 Cntwd pfB N CFCpB 1.75 6.7 26.77 25.46 22 26.01 180 26.14 26.00 -.01 -1.6 CountyBcp Q ICBK .28f 1.0 17 34.40 22.73 10 28.28 34 30.48 28.28 -2.17 -5.0 CoupaSft n Q COUP 50.69 22.50 590 46.62 4554 49.04 45.40 +.27 +49.3 CousPrp N CUZ .26f 3.1 13 9.63 7.81 2773 8.31 14494 8.76 8.30 -.47 -10.2 CovantaH N CVA 1.00 6.9 17.30 13.00 767 14.55 3875 15.35 14.55 -.35 -13.9sCovenant Q CVTI 45 33.36 15.86 320 29.92 1814 33.36 29.66 -1.88 +4.1 CowenInc s Q COWN 34 18.25 11.63 426 12.65 1623 14.00 12.60 -1.25 -7.3 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 5 25.26 106 25.38 25.06 -.03 -1.7 CrackerB Q CBRL 4.80 3.1 18 179.12 141.75 328 153.54 1098 162.33 153.51 -5.91 -3.4 CraftBrew Q BREW 37 20.10 12.00 51 18.35 325 18.98 18.16 -.40 -4.4 Crane N CR 1.40f 1.5 32 102.65 70.56 171 91.28 1146 96.39 91.09 -3.45 +2.3 CrwfdA N CRD/A .28 3.5 57 9.95 6.78 78 8.01 344 8.19 7.69 +.13 -5.8 CrwfdB N CRD/B .20 2.4 59 12.40 8.12 48 8.30 145 8.77 8.26 -.07 -13.7 Cray Inc Q CRAY 56 26.65 16.50 387 20.90 1472 22.30 20.70 -1.55 -13.6 Credicp N BAP 8.57e 3.9 237.99 150.71 223 217.72 1273 225.24 214.52 +1.72 +5.0 CreditAcc Q CACC 16 377.82 182.50 118 321.91 525 339.15 320.74 -14.83 -.5 CS EnEur50 N FIEU 153.69 103.34 1 122.83 3 128.87 122.83 -7.59 -10.5 CSVixMd rs Q TVIZ 24.58 7.93 20 13.04 88 13.12 11.06 +2.03 +45.4 CSVixSh rs Q TVIX 47.19 4.66 98850 10.57 341079 10.68 6.88 +3.69 +90.8 CSVixST rs Q VIIX 31.07 10.84 305 21.16 1315 21.18 16.73 +4.44 +79.6 CS FILgCG N FLGE 264.50 154.83 13 224.00 81 250.21 224.00 -30.65 -1.8 CSSilvCC Q SLVO .56e 7.3 9.31 7.28 319 7.72 391 7.76 7.52 +.13 -2.3 CSGoldCvC Q GLDI .60e 6.5 9.69 8.55 26 9.19 103 9.22 9.00 +.14 +1.8 CSVS3xInSlv Q DSLV 34.67 19.64 137 24.97 999 27.07 24.35 -.99 +5.8 CSVS3xInG Q DGLD 55.21 38.12 97 39.55 672 43.29 39.15 -3.08 -9.3 CS VS3xGld Q UGLD 12.72 9.19 1309 11.98 3986 12.10 10.97 +.85 +7.5 CSVSVixMT Q VIIZ 9.84 5.70 12 7.61 26 7.61 6.98 +.63 +25.6 CSVIVxMT Q ZIV 94.42 56.55 150 63.90 689 69.86 63.90 -5.73 -27.9tCrSuisInco A CIK .26 8.3 3.50 3.18 236 3.17 797 3.24 3.17 -.05 -4.2 CS MthlMtg N REML 33.50 22.00 8 25.20 45 26.04 25.05 -.82 -17.6 CS VSSilv Q USLV 17.24 9.03 2798 10.30 17496 10.56 9.54 +.37 -11.3 CredSuiss N CS 1.22e 7.3 19.98 13.28 3961 16.65 17240 18.32 16.65 -1.60 -6.7tCrSuiHiY A DHY .29 10.8 2.91 2.63 276 2.66 1372 2.68 2.63 +.01 -6.3 Cree Inc Q CREE 45.43 20.50 824 40.38 5100 43.81 40.37 -2.30 +8.7 CrescPtE g N CPG .12 1.7 39 11.45 6.40 1862 7.05 7659 7.50 6.70 +.09 -7.5 CrestEq rs N CEQP 2.40 9.0 29.25 20.00 159 26.65 1058 27.30 25.20 -.40 +3.3 Cresud Q CRESY .45e 2.3 23.69 17.31 237 19.80 757 21.15 19.79 -1.37 -10.4 Criteo SA Q CRTO 25 56.00 21.00 418 28.51 2797 30.27 28.01 -1.51 +9.5sCrocs Q CROX 15.85 5.93 1382 15.41 5453 15.85 14.58 +.54 +21.9 CronosGp n Q CRON 10.39 7.17 2059 7.47 16616 9.08 7.30 -.35 -2.0tCrossAmer N CAPL 2.51 12.2 40 29.80 20.54 23 20.57 257 21.88 20.54 -1.26 -13.4 CrssCtryHl Q CCRN 25 15.09 9.07 198 11.05 908 11.95 11.04 -.94 -13.4 CrosTim N CRT 1.02e 6.9 14 16.60 14.09 4 14.65 82 15.01 14.41 -.53 -.3 CrwnCstle N CCI 4.20f 3.8 114.97 93.14 4930 109.66 16410 110.89 107.14 +.58 -1.2 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1028.17 7 1115.19 15 1122.83 1112.35 -1.99 -1.5 CrownCfts Q CRWS .32 5.3 12 8.70 5.40 32 6.00 66 6.12 5.90 -.15 -7.0tCrownHold N CCK 18 62.27 48.50 1049 48.30 6896 51.44 48.27 -3.01 -14.1 Cryolife N CRY .12 .6 47 24.00 14.03 146 19.65 564 21.30 19.60 -1.80 +2.6 CryoPort rs Q CYRX 10.40 1.96 91 9.63 551 10.39 9.53 -.54 +12.1 CrystalRk A CRVP 1.24 .69 .97 133 .97 .96 -.00 +16.3 Ctrip.com s Q CTRP 29 60.65 42.65 6726 46.76 34906 50.25 46.51 -2.51 +6.0 CubeSmart N CUBE 1.20 4.4 22 29.79 22.83 1238 27.12 5193 28.10 27.04 -.93 -6.2 Cubic N CUB .27 .4 66.20 39.58 123 62.80 888 65.85 62.70 -2.20 +6.5 CueBioph n Q CUE 17.99 11.10 120 15.93 519 17.34 15.23 -.72 +37.0 CullenFr N CFR 2.28 2.3 18 111.10 81.09 592 101.31 1954 109.57 101.08 -8.29 +7.0 CullnF pfA N CFRpA 1.34 5.4 25.96 24.11 4 24.99 33 25.09 24.90 -.05 -.5 Culp Inc N CULP .36f 1.2 15 34.05 26.15 14 30.25 64 31.70 30.20 -.45 -9.7 CumbldPh Q CPIX 7.96 5.39 3 6.69 170 7.00 6.64 +.07 -9.1 Cummins N CMI 4.32 2.8 43 194.18 143.83 1460 155.42 8920 163.22 155.27 -7.15 -12.0 Curis Q CRIS 3.02 .47 1825 .71 10953 .82 .68 -.03 +1.4 CurEuro N FXE 120.65 102.55 150 118.91 1203 118.98 117.76 +.74 +2.9 CurAstla N FXA .62 .8 81.36 73.37 9 77.03 100 77.80 76.81 -.10 -1.3 CurBrit N FXB 139.08 120.57 29 137.39 284 137.62 135.88 +1.91 +4.7 CurrCda N FXC .03e 81.49 71.70 98 76.68 254 76.92 75.31 +1.33 -2.3sCurJpn N FXY 91.07 83.92 639 91.52 2358 91.62 89.88 +1.12 +7.5 CurSwed N FXS 121.32 106.08 1 115.05 6 115.90 114.88 -1.13 -1.0 CurSwiss N FXF 102.27 94.12 28 99.46 100 99.52 98.50 +.64 +2.7 CurtisWrt N CW .60 .4 28 140.07 82.77 263 133.78 882 140.05 133.73 -3.48 +9.8 CushTRet rs N SRV 1.08 10.2 14.50 10.00 27 10.64 124 10.99 10.50 -.32 -10.9tCushngRen N SZC 1.64 10.3 21.30 15.84 122 15.87 624 16.51 15.84 -.64 -21.8 CushRoy rs N SRF .48 5.5 10.10 7.81 12 8.79 57 8.81 8.45 +.12 -6.1 CustomBcp N CUBI 10 33.85 24.75 392 28.99 988 31.96 28.99 -2.96 +11.5 CustBcp 18 N CUBS 1.59 6.3 26.50 25.25 1 25.40 3 25.40 25.32 -.02 -1.2 CustBc p C N CUBIpC .57p 27.35 26.26 26.59 10 26.59 26.36 +.26 +.2 CustBc pfE N CUBIpE 27.21 25.35 2 26.55 9 26.69 26.33 +.05 CustoBc pf F N CUBIpF 27.71 25.21 4 25.60 29 25.99 25.53 -.15 -2.4sCutera Q CUTR 67 55.00 18.50 127 51.95 586 55.00 51.55 -2.65 +14.6 Cyanotch h Q CYAN 5.78 3.25 6 5.00 39 5.25 4.95 -.20 +27.9 CybrOpt Q CYBE 26.69 11.35 106 18.80 605 20.70 18.50 -.25 +25.3 CyberArk Q CYBR 65 55.63 39.34 271 49.09 1310 51.93 49.06 -2.33 +18.6tCyclacel rs Q CYCC .15p 10.90 1.42 201 1.39 552 1.56 1.37 -.16 -20.1 CymaBay Q CBAY 15.59 3.16 1098 12.15 3946 13.99 11.90 -1.59 +32.1 CynergT n A CTEK 5.45 2.70 23 4.85 114 4.93 4.46 -.11 +19.8tCypressEn N CELP .84 14.6 32 9.27 5.55 47 5.74 99 6.22 5.50 -.34 -4.3 CypSemi Q CY .44 2.6 29 18.87 12.50 8184 17.24 34590 18.57 17.23 -1.36 +13.1sCyren Ltd Q CYRN 2.55 1.35 38 2.35 57 2.60 2.35 -.15 -6.0 CyrusOne Q CONE 1.84f 3.7 65.73 43.49 1547 49.98 5143 52.69 49.82 -2.90 -16.0 CytRx rs Q CYTR 5.99 1.50 199 1.63 2512 2.10 1.62 -.48 -3.6 Cytokinetic Q CYTK 17.20 7.00 232 8.25 2292 8.90 8.20 -.50 +1.2 CytomX n Q CTMX 35.00 13.00 338 31.56 2027 34.98 31.48 -2.44 +49.5 CytoriTh rs Q CYTX 2.08 .22 357 .31 2717 .33 .30 -.01 +3.6 Cytosorbnt Q CTSO 8.25 3.30 180 7.60 611 7.90 7.50 -.30 +16.9D -:DBV Tech Q DBVT 50.57 20.08 246 22.01 2093 23.09 21.64 +.05 -10.5 DCP Mid N DCP 3.12 9.0 49 42.79 29.70 471 34.48 3561 35.42 32.87 -1.11 -5.1 DCT IndlTr N DCT 1.44f 2.6 26 61.53 46.43 420 54.90 2114 57.56 54.79 -2.60 -6.6tDDR Corp N DDR .76 10.9 17 13.00 6.76 3760 6.95 24032 7.07 6.76 -.09 -22.4 DDR pfJ N DDRpJ 1.63 7.0 25.79 22.98 3 23.26 14 23.34 23.15 +.12 -7.4 DDR pfK N DDRpK 1.56 6.9 25.98 22.35 10 22.50 41 22.61 22.36 +.07 -12.3 DDR Cp pfA N DDRpA 27.09 23.11 12 24.15 50 24.18 23.79 +.23 -8.2 DFB Hlt un Q DFBHU 10.20 10.00 23 10.05 141 10.15 10.05 -.14 +.5 DGSE A DGSE 1.74 .75 26 .89 2313 1.27 .82 -.02 -4.8 DHI Grp N DHX 5 4.70 1.50 207 1.80 1422 1.85 1.70 -5.3 DHT Hldgs N DHT .20e 5.4 29 4.95 3.27 934 3.73 3236 3.91 3.64 -.13 +3.9 DHX Mda n Q DHXM .08 34 6.05 2.85 151 3.10 193 3.25 3.00 +.05 -12.7 DLH Hldgs Q DLHC 63 6.83 4.10 2 5.65 82 6.13 5.62 -.10 -8.3 DMC Globl Q BOOM .08 .3 28.95 11.60 105 26.30 472 28.00 25.58 -1.05 +5.0 DNB Fncl Q DNBF .28 .8 16 37.15 30.00 5 35.40 21 37.00 35.40 -1.55 +5.0 DNP Selct N DNP .78 7.7 11.57 9.71 377 10.17 1598 10.40 10.15 -.15 -5.8 DR Horton N DHI .50 1.2 16 53.32 31.98 3678 43.30 16226 44.68 42.85 -.46 -15.2 Drdgold N DRD .03e 1.1 5.28 2.65 46 2.82 511 2.85 2.66 +.01 -13.5 DSP Gp Q DSPG 14.20 10.80 60 11.90 362 12.75 11.85 -.80 -4.8 DST Sys s N DST .72 .9 26 84.48 50.22 415 83.30 3112 83.68 83.26 -.11 +34.2 DSW Inc N DSW 1.00f 4.6 16 22.72 15.14 1386 21.58 9600 22.20 21.33 -.12 +.8 DTE N DTE 3.53f 3.5 18 116.74 97.66 779 101.09 7509 104.73 100.98 -1.18 -7.6 DTEEn 62 N DTQ 1.31 5.4 25.61 23.59 8 24.16 71 24.45 24.12 -.34 -3.7 DTE En76 n N DTJ 1.34 5.5 26.04 23.68 9 24.58 67 24.66 24.46 +.01 -3.5 DTE En27 n N DTW 1.31 5.5 25.75 23.34 16 24.01 159 24.15 23.97 -.14 -6.6 DTE F76 n N DTY 1.50 5.7 27.90 25.55 6 26.21 53 26.29 26.02 -.04 -2.1 DTE En un N DTV 58.42 48.68 7 50.89 336 51.94 50.89 -.32 -5.7 DTF TxF N DTF .84 6.4 15.26 13.05 9 13.14 63 13.23 13.12 -.11 -6.5sDXC Tch n N DXC .72 .7 107.85 67.76 1589 101.40 10518 107.85 101.19 -3.11 +6.8sDXP Ent Q DXPE 43 42.00 24.86 463 39.29 2116 43.21 31.25 +6.96 +32.9 DailyJourn Q DJCO 250.95 195.00 1 223.53 4 229.96 223.53 -7.37 -2.9 Daktronics Q DAKT .28 3.2 38 10.86 8.58 152 8.70 848 9.33 8.70 -.59 -4.7 DanaInc N DAN .24 1.0 13 35.27 17.53 1387 25.10 7600 27.21 25.08 -1.31 -21.6 Danaher N DHR .64f .7 23 104.82 78.97 2465 95.94 13914 101.85 95.71 -5.99 +3.4 Danaos N DAC 1 3.20 1.25 19 1.25 103 1.30 1.25 -.05 -13.8 DaqoNEn N DQ 6 72.50 18.01 288 49.59 2228 52.66 44.40 +2.13 -16.6 Darden N DRI 2.52 3.0 18 100.11 75.20 2723 84.25 13213 96.37 84.22 -10.30 -12.3tDareBio rs Q DARE 14.50 .93 148 .95 1176 1.05 .93 -.07 -56.1 DarioHlth Q DRIO 4.70 1.32 16 1.40 628 1.77 1.38 -.11 -12.6 DarlingIng N DAR 22 19.50 14.05 882 17.03 3453 17.95 17.03 -.96 -6.1 DasanZ rs Q DZSI 11.75 5.25 6 11.21 46 11.42 10.93 -.19 +21.1 Daseke n Q DSKE 14.52 8.76 423 9.97 1744 10.67 9.96 -.59 -30.2 Data IO Q DAIO 18 16.49 4.01 56 8.02 397 8.79 8.01 -.43 -33.4 Datawatch Q DWCH 12.65 6.95 75 8.40 327 9.25 8.25 -.90 -11.6tDaveBuster Q PLAY 16 73.48 42.06 921 41.66 4909 43.90 41.49 -2.35 -24.5tDavidsT g n Q DTEA 7.80 3.20 3 3.60 73 3.80 3.20 -.05 -7.7 DavSelFn n Q DFNL 25.62 20.18 18 23.40 57 24.91 23.33 -1.50 -2.3 DavSelEq n Q DUSA 25.32 19.79 5 22.73 34 23.96 22.68 -1.24 -2.9 DavSelW n Q DWLD 28.88 20.52 150 25.79 262 27.30 25.77 -1.48 -1.7 DaVita Inc N DVA 16 80.71 52.51 1571 65.00 10830 68.87 64.86 -3.53 -10.0 DawsonGeo Q DWSN 7.12 3.70 34 6.51 320 6.90 6.23 -.05 +31.0 Daxor A DXR .15 1.4 21.66 3.40 121 10.75 2450 14.24 10.30 -2.75 +135.1tDeanFoods N DF .36 4.3 11 20.10 8.18 1286 8.31 10008 8.89 8.18 -.54 -28.1 Deciphera n Q DCPH 29.98 15.15 42 21.18 305 23.66 21.16 -1.22 -6.6 DeckrsOut N DECK 98.92 54.99 673 89.21 3464 92.73 89.20 -3.26 +11.2 Deere N DE 2.40 1.6 34 175.26 106.93 2940 148.00 13546 162.93 147.60 -15.88 -5.4 DelFriscos Q DFRG 18.85 11.70 141 14.40 948 15.05 14.20 -.50 -5.6tDelTaco Q TACO 8 15.99 10.45 263 10.41 1801 11.08 10.41 -.54 -14.1 DE EnhGlb N DEX .90 7.8 12.70 10.71 40 11.51 383 12.12 11.51 -.63 -5.1 DelaCO A VCF .72 5.0 16.50 14.13 2 14.38 17 14.60 14.30 -.10 -7.4 DelaDvInc N DDF .62 6.0 11.36 10.13 29 10.40 985 10.72 10.40 -.35 -3.1 DelaNatl A VFL .72 5.7 13.94 12.55 5 12.58 27 12.65 12.55 -.07 -5.1 DelaMN2 A VMM .63 5.0 15.15 12.61 5 12.69 48 12.82 12.69 -.13 -5.8 DelekLogis N DKL 2.90f 10.7 13 35.54 26.80 25 27.20 162 28.75 27.20 -1.35 -14.2sDelek N DK .60 1.5 28 39.99 20.65 1194 38.88 7358 40.00 37.15 +1.49 +11.3 DellTch n N DVMT 92.40 60.77 1985 73.14 6673 79.06 72.99 -4.82 -10.0 DelmarPh n Q DMPI 5.20 .78 126 .98 945 1.09 .98 -.10 -10.1 DelphiTc n N DLPH .68p 1.5 74 60.39 45.66 838 46.57 4487 49.00 46.00 -1.75 -11.2 DeltaAir N DAL 1.22 2.3 11 60.50 43.81 7280 53.90 35259 56.73 53.84 -2.79 -3.8 DeltaAprl A DLA 23.47 16.41 17 18.51 82 20.60 18.51 -1.98 -8.4 DeltaTch h Q DELT 4.70 .91 152 1.18 834 1.37 1.10 -.19 +11.3 Dltsh SPX n N DMRL 59.02 49.16 0 53.58 3 54.56 53.58 -1.58 -1.3 Dlt SP400 n N DMRM 56.45 48.78 53.20 2 53.87 53.20 -1.43 -1.6sDlt SP600 n N DMRS 57.48 47.73 0 52.68 18 57.48 52.68 -2.11 -3.0 DltshInt n N DMRI 56.65 49.79 52.00 4 53.05 52.00 -1.58 -1.9 Deluxe N DLX 1.20 1.7 14 78.87 66.43 237 70.58 1206 74.68 70.53 -3.55 -8.1 DenaliTh n Q DNLI 25.79 14.72 465 21.34 1631 22.48 20.45 -.20 +36.4sDenburyR N DNR 2.76 .92 11020 2.69 45221 2.80 2.34 +.21 +21.7 DenisnM g A DNN .66 .38 227 .46 2821 .49 .44 -.01 -17.3 Dennys Q DENN 28 16.31 10.87 319 15.23 1287 15.90 15.22 -.42 +15.0tDentsply Q XRAY .35 .7 68.98 52.54 2556 50.71 12384 56.71 50.62 -5.62 -23.0 Depomed Q DEPO 16.05 4.31 593 6.32 4345 6.92 6.28 -.49 -21.5tDermira Q DERM 36.21 8.52 876 8.33 6274 9.29 8.33 -.77 -70.0 DescSys Q DSGX 85 31.23 22.35 77 28.80 331 29.90 28.30 +.25 +1.4sDespg.cm n N DESP 36.56 22.73 182 32.45 1197 36.56 31.38 -.46 +18.1 DestMatrn Q DEST .80 33.6 4.98 1.02 12 2.38 230 2.75 2.32 -.39 -19.9 Dest XL Q DXLG 3.00 1.46 685 2.00 968 2.50 1.85 -.40 -9.1 Deswell Q DSWL .28 9.3 3.64 1.85 10 3.02 64 3.22 3.01 -.12 +11.1 Determine Q DTRM 3.93 1.23 3 1.58 33 1.65 1.55 -.12 -12.2tDeutschBk N DB .83e 20.23 14.17 9428 13.75 40420 15.78 13.73 -2.07 -27.7 DBDogs22 N DOD 30.43 18.53 6 21.40 21 22.60 21.40 -1.27 -16.2 DBWMTR N WMW 32.46 25.88 1 29.34 3 30.60 29.07 -1.40 -2.2 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.80 56 25.56 379 25.86 25.53 -.28 +.4 DeutBCT5 pf N DKT 2.01 7.7 27.24 25.71 62 26.03 348 26.15 26.01 -.02 -.4 DBCmdDL N DYY 4.09 2.08 2.90 13 3.28 2.66 +.02 -23.7 DB AgriDL N DAG 3.81 2.60 16 2.82 57 2.96 2.79 -.11 -1.3 DBGoldSh N DGZ 14.68 13.01 3 13.29 9 13.63 13.17 -.23 -2.4 DBGoldDL N DGP 29.42 21.65 42 26.55 76 26.74 25.11 +1.35 +6.2 DBGoldDS N DZZ 6.32 4.88 59 5.05 342 5.36 5.02 -.26 -5.8 Deut Multi N KMM .51 5.8 8.99 8.55 59 8.76 318 8.82 8.72 -1.0tDeut Muni N KTF .84 7.6 13.72 11.08 63 11.09 320 11.18 11.08 -.10 -6.8 Deut StInc N KST .66a 5.4 12.66 12.08 2 12.28 41 12.33 12.18 +.11 -1.3tDeut StMu N KSM .84 7.7 13.11 10.81 24 10.91 130 10.93 10.81 -.03 -7.4 DBXEmMkt N DBEM .36e 1.5 26.32 20.44 15 23.83 142 25.19 23.83 -1.04 -1.1 DBXEafeEq N DBEF .95e 3.2 33.05 28.89 8852 29.64 17623 30.89 29.64 -1.39 -6.7 DBXBrazEq N DBBR .13e 1.0 14.00 9.34 3 13.33 14 13.38 13.16 -.12 +10.9 DBXGerEq N DBGR .35e 1.3 29.78 26.09 36 26.19 103 27.31 26.18 -1.18 -7.9 Deu HYBd n N HYLB 51.56 48.68 162 49.15 803 49.60 49.09 -.48 -2.5 DbXR1KECo N DEUS 33.87 28.08 63 31.08 104 32.55 31.08 -1.60 -3.1 DeutEmCo N DEMG 30.95 26.67 1 28.60 3 29.62 28.60 -.97 -.8 DBXJapnEq N DBJP .91e 2.3 46.61 36.00 2218 39.98 4121 42.03 39.96 -2.18 -9.3 DbXDvxEU N DEEF 31.76 25.65 2 28.97 36 29.83 28.97 -.00 -3.5 Deut 300Ch N ASHX .74p 24.14 18.75 1 21.10 3 22.34 21.08 -1.14 -4.4 DbxAllWHiD N HDAW .27e 27.42 25.03 0 25.45 19 26.33 25.45 -.89 -4.9 DbxNikk400 N JPN 31.67 24.97 4 28.61 17 29.40 28.58 -1.03 -2.4 DeuMunInf N RVNU .71 2.7 27.23 25.91 5 26.24 93 26.25 26.06 +.10 -3.4 DBX EMBd N EMIH .99e 4.0 25.69 24.34 1 25.01 4 25.21 24.99 -.10 -.4 DBX IGBd N IGIH .77 3.2 24.99 23.81 2 24.13 12 24.38 23.97 -.06 -1.2 DBXHYCpB N HYIH 1.20 5.3 23.75 22.69 22.83 10 23.15 22.82 -.8 DBXChiSC N ASHS 37.50 30.24 14 32.96 28 35.55 32.95 -2.52 -5.4 DBXHrvChi N CN .30e .8 42.41 28.81 10 37.45 26 40.32 37.45 -2.62 +.3tDBXMexHd N DBMX 4.12e 14.6 21.63 18.78 19.05 4 19.05 18.78 +.06 -3.5 DBXSKorH N DBKO .03p 32.94 25.85 2 30.89 19 31.87 30.89 -1.12 -1.6 DBXAWxUS N DBAW 1.33e 3.3 29.07 24.93 6 26.34 31 27.29 26.34 -1.05 -5.2 DBXEurHgd N DBEU .65e 2.4 29.50 26.52 1611 26.64 4175 27.67 26.63 -1.16 -6.3 DBXHvChiA N ASHR 34.89 24.00 1960 30.20 6270 32.22 30.20 -1.75 -2.7 DevonE N DVN .24 .7 21 45.16 28.80 8515 32.23 46895 33.30 30.90 +.27 -22.1 DexCom Q DXCM 86.32 42.62 1806 68.80 5797 70.92 64.24 +3.21 +19.9 ElevWat n N WTRX 33.44 27.45 1 30.75 5 31.71 30.60 -.91 -2.8 Diageo N DEO 3.20e 2.4 147.62 113.67 502 132.08 1952 136.01 132.04 -3.81 -9.6 DiamHill Q DHIL 7.00e 14 219.90 182.50 10 198.91 35 210.42 198.75 -9.90 -3.8 DiamOffsh N DO .50 3.2 24 20.41 10.06 1918 15.54 9239 16.23 14.65 +.09 -16.4 DiamRk N DRH .50 5.0 13 12.11 9.87 1707 9.97 12402 10.83 9.97 -.83 -11.7 DiambkEn Q FANG 26 134.52 82.77 1469 127.96 7169 132.01 121.98 +2.45 +1.4 DianaCnt rs Q DCIX 16052.40 1.56 443 1.73 1301 2.01 1.64 -.28 -57.5 DianaShip N DSX 6.20 3.07 285 3.48 1323 3.84 3.46 -.34 -14.5 DianaS pfB N DSXpB 2.22 9.3 25.12 19.54 5 24.00 25 24.71 23.90 -.69 -3.3 DianaSh20 N DSXN 2.13 8.4 26.18 23.72 2 25.41 29 25.63 25.16 -.10 -1.0 DicernaPh Q DRNA 15.00 2.52 795 10.99 3527 13.00 9.71 -2.01 +21.7 DicksSptg N DKS .90f 2.7 11 52.31 23.88 2820 33.01 14989 34.85 32.49 -1.91 +14.9 Diebold N DBD .40 2.8 16 31.00 12.90 1375 14.35 5940 16.80 14.35 -2.45 -12.2 DifferBr rs Q DFBG 2.45 .70 5 1.50 143 1.65 1.26 +.18 +57.9 DiffusP hn Q DFFN 5.06 .59 524 .62 6493 .74 .61 -.04 -47.5 DigiIntl Q DGII 30 12.80 8.50 96 10.30 551 10.80 10.25 -.45 +7.9 Digimarc Q DMRC 41.75 24.20 78 25.45 425 28.38 25.45 -2.95 -29.6tDigirad Q DRAD .22 12.6 5.60 1.70 29 1.75 283 1.85 1.70 -.15 -32.0 DigitalAlly Q DGLY 4.95 1.70 27 2.70 137 2.80 2.55 +.10 +1.9 DigitalRlt N DLR 4.04f 3.9 49 127.23 96.56 1604 102.30 6804 106.37 102.01 -4.07 -10.2 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 4 24.94 38 25.16 24.78 -.17 -2.2 DigtlR pfH N DLRpH 1.84 7.0 28.33 25.96 17 26.23 61 26.26 26.02 +.18 -1.6 DigitRlt pfJ N DLRpJ 25.30 22.13 6 23.90 71 24.03 23.33 -.02 -4.8 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 10 26.47 39 26.66 26.25 +.08 -3.8 DigitlTurb Q APPS 2.59 .85 652 2.28 4490 2.50 2.23 -.21 +27.4 Dillards N DDS .40 .5 10 88.51 45.51 576 79.63 1909 82.87 78.54 -1.10 +32.6 Dillard38 N DDT 1.88 7.4 26.40 25.07 6 25.48 41 25.61 25.41 +.11 -1.5tDimeCBc Q DCOM .56 3.2 19 22.65 17.80 154 17.75 687 19.25 17.75 -1.50 -15.3 DineEquity N DIN 2.52m 3.8 5 79.66 36.71 369 65.53 2167 68.07 64.70 -.27 +29.2 Diodes Q DIOD 52 35.36 22.06 271 31.00 1768 33.41 31.00 -1.11 +8.1 DiploPhm N DPLO 49 27.78 14.00 800 20.28 4822 23.23 20.23 -2.47 +1.0 Dir SilMBl n N SHNY 12.28 7.00 22 8.12 94 8.28 7.47 +.31 -14.8 DirBrCm n N COM 25.28 23.23 5 24.30 27 24.30 24.05 +.01 -1.0 DirChInt n N CWEB 69.08 41.71 156 55.37 724 65.90 55.33 -9.69 +8.4tDirx Euro n N EUXL 33.40 23.20 10 22.81 13 25.72 22.79 -3.24 -13.1 DirxAero n N DFEN 58.00 25.75 264 47.63 680 53.07 47.01 -2.38 +7.0 DrxTrnBl n N TPOR 43.11 23.47 19 29.08 48 35.01 28.97 -5.22 -15.7 DirxUtil n N UTSL 34.73 19.59 10 21.83 35 23.82 21.81 -1.88 -20.8 DirxInds n N DUSL 44.53 25.88 8 31.80 23 37.38 31.53 -5.50 -13.4 DirxMex n N MEXX 33.36 18.90 3 20.42 22 22.20 19.93 -.75 -.8 DrxRBkBr rs N WDRW 56.13 22.00 2 28.06 4 28.06 22.86 +5.54 -8.4 DxRsaBr rs N RUSS 44.39 14.43 87 17.75 510 18.06 16.08 +.47 -22.8 DxSOXBr rs N SOXS 43.50 9.35 3482 12.46 11649 12.47 10.08 +2.23 -24.5 DxGBull rs N NUGT 46.48 21.25 10907 24.99 38185 25.71 21.91 +2.28 -21.2 DrGMBll rs N JNUG .09e .6 30.40 11.34 16183 14.45 72192 14.92 12.63 +1.61 -18.6 DirSPX Br N SPDN 35.11 17.25 42 31.41 123 31.44 29.71 +1.80 +2.6 DxGlMBr rs N JDST 103.68 40.90 1887 51.83 7419 60.63 49.97 -7.79 +1.0 DirSPBear s N SPXS 45.37 2.16 8548 31.59 30756 31.65 26.74 +5.08 +5.4 Dir7-10TBr N TYNS 29.28 27.74 28.98 12 29.20 28.96 -.16 +2.6 DrxDlySpxB N LLSP .10p 40.38 30.17 54 34.68 67 36.99 34.26 -2.62 -3.7 DxChiABear N CHAD 41.27 27.67 43 31.52 75 31.54 29.62 +1.55 +1.2 DrxNGBear rs N GASX 47.19 18.20 15 28.48 111 31.40 26.28 -.07 +21.4 DxSPOGBr rs N DRIP 28.73 9.31 1892 12.95 10778 14.81 11.77 -.55 +9.2 DrxRBkBull N DPST 95.94 43.51 87 70.21 242 91.00 69.82 -20.91 -3.5 DirDGlBr rs N DUST 38.68 19.01 5761 25.40 22649 29.30 24.53 -2.91 +7.2 DxSPXBll s N SPUU 57.21 40.04 7 46.12 43 51.86 46.11 -6.15 -7.0 DxEuFnBl N EUFL 65.95 34.04 1 42.40 8 46.65 42.40 -4.01 -10.7 DirSCBll s N SMLL .27e .5 55.75 38.74 0 50.78 5 53.35 50.78 -2.22 -.8 DxHiYldBr N HYDD 20.46 10.08 2 19.53 4 19.53 19.35 +.32 +3.9 DrNsd100 rs N QQQE 47.40 37.73 19 43.32 113 46.21 43.32 -3.18 +.3 DrxDlySCB N LLSC .10p 37.78 30.58 2 35.92 5 37.03 35.92 -1.20 +1.1 DrxiBillion N IBLN .21e .6 35.52 26.99 23 32.82 63 34.98 32.82 -2.21 +1.7 DxRusBll s N RUSL 73.38 29.06 118 56.53 525 62.89 56.45 -3.33 +12.0 DiEurBll3x N EURL .14e .4 47.12 24.03 34 33.39 181 36.81 33.34 -3.56 -12.3 DrxEMBll rs N EDC 168.70 69.91 344 117.56 1194 140.45 117.38 -19.58 -6.5tDir MLPHi N ZMLP 1.60m 11.6 19.06 13.90 54 13.83 190 14.90 13.83 -1.26 -13.5 DxLatBll s N LBJ 49.13 20.00 6 37.38 48 40.58 37.38 -2.39 +15.7 DirTotBBr N SAGG 32.06 30.87 31.80 4 32.01 31.80 -.07 +2.2 DxBrzBull s N BRZU 65.25 20.38 622 48.31 2123 52.12 48.13 -2.75 +19.9 DxBiotBll rs N LABU 116.54 41.03 1613 82.50 5988 98.86 82.30 -15.52 +6.0 DxIndiBll rs N INDL 120.64 67.51 63 74.56 354 83.01 74.54 -7.27 -27.0 DxNGBll rs N GASL 38.68 14.60 305 17.44 2190 19.07 16.12 -.58 -31.3 DrDevMBr N DPK 20.18 10.08 6 13.30 58 13.30 11.62 +1.34 +8.0 DxSPOGBl s N GUSH 39.25 15.04 1267 22.90 7329 24.98 20.40 +.31 -24.5 DxREBear N DRV 15.62 9.81 99 14.74 491 14.84 13.02 +1.82 +40.8 Dir20yrTBr N TYBS 21.58 19.69 20.86 10 21.15 20.86 -.14 +4.7 DrxJpBull N JPNL 96.48 46.69 55 68.25 108 75.70 68.09 -8.87 -11.5 DxEnBear N ERY 15.52 6.97 1580 10.46 5735 10.97 9.48 +.14 +16.3 DxEMBear N EDZ 18.18 6.67 2765 8.56 8531 8.58 7.26 +1.06 -5.5 DrxSKBull N KORU 72.86 31.55 28 50.97 156 62.45 50.97 -10.89 -18.2 DxSCBear rs N TZA 20.19 10.28 13290 12.36 51215 12.36 10.66 +1.57 +.7 DxFnBr rs N FAZ 20.94 9.71 5769 12.30 14545 12.36 10.11 +2.08 +5.2 DrxHmbBull N NAIL 110.62 36.14 68 62.10 208 69.80 61.96 -5.44 -32.7 Dx30TBear N TMV 22.69 17.07 722 20.36 6540 21.40 19.98 -.14 +15.5 DxFnBull s N FAS 82.80 41.08 4376 59.68 12838 73.68 59.36 -13.49 -12.7 DxBiotBear N LABD 12.08 2.71 8442 3.59 41046 3.62 3.05 +.50 -22.1 DrxTcBr rs N TECS 13.57 4.73 1681 6.31 5994 6.33 5.17 +1.27 -8.6 DrxACInsi N KNOW .48e 1.2 80.06 38.11 25 39.94 88 41.91 39.94 -2.00 -3.8 DxMCBr rs N MIDZ 20.92 11.55 24 14.28 82 14.28 12.46 +1.84 +6.1 DxChiBear s N YANG 13.03 3.63 3595 5.39 12688 5.40 4.38 +.92 -9.1 Drx300Chin N CHAU 37.53 17.73 186 27.79 606 31.60 27.75 -3.37 -6.4 DxHcrBll s N CURE 63.45 32.79 330 40.52 940 50.02 40.43 -9.66 -13.0 DxTcBull s N TECL 149.65 63.23 418 109.74 1844 136.55 109.66 -30.51 -2.2 DxRetlBll s N RETL 45.73 21.33 16 29.96 62 34.61 29.89 -4.08 -16.9 DxSOXBll s N SOXL .12e .1 209.00 66.72 1102 153.22 4575 192.34 153.22 -37.87 +11.1 Dir30TrBul s N TMF 23.46 17.06 381 18.70 3181 19.00 17.77 +.12 -15.4 Dir10TrBear N TYO 15.70 13.12 4 15.08 73 15.45 14.90 -.18 +7.2 Dx10yTBull N TYD 47.36 39.16 0 40.35 4 40.60 39.83 -.03 -8.1 DxMCBull s N MIDU 53.91 33.00 49 41.07 179 48.06 41.03 -6.93 -11.5 DrxREBull s N DRN 24.73 14.68 141 15.17 683 17.28 15.06 -2.19 -33.6 DirxChiBull N YINN .38e 1.2 53.89 18.41 1514 31.56 6035 39.33 31.40 -7.16 -7.2 DirxDMBull N DZK 100.54 53.47 6 71.96 25 79.76 71.96 -8.80 -12.7 DrxSCBull s N TNA .41e .6 81.75 47.22 4464 65.28 16988 76.26 65.21 -10.30 -7.1 DrxSPBull s N SPXL 54.49 30.00 10317 38.93 34346 46.53 38.86 -8.03 -12.2 DirxEnBull N ERX 44.29 21.37 3268 26.85 13652 29.65 25.88 -.79 -23.1 Discover N DFS 1.40 2.0 13 81.93 57.50 2715 70.07 12941 76.74 69.98 -6.47 -8.9 DiscCmA Q DISCA 11 30.25 15.99 5049 21.08 36254 23.23 21.03 -2.13 -5.8sDiscCmB Q DISCB 20 38.00 19.25 0 37.75 2 38.00 32.35 +3.50 +52.2 DiscCmC Q DISCK 10 29.18 14.99 4746 19.42 29980 21.66 19.42 -2.16 -8.3tDishNetw h Q DISH 17 66.50 37.75 2489 36.65 12097 40.64 36.62 -4.11 -23.2 Disney N DIS 1.68f 1.7 14 116.10 96.20 7484 98.54 40202 102.95 98.45 -4.33 -8.3 Diversicre Q DVCR .22 2.8 21 12.25 7.49 0 7.99 11 8.53 7.75 -.69 -20.2 DivrsRest Q SAUC 2 4.12 1.30 8 1.39 52 1.42 1.35 -13.1 Div&Inco N DNI 1.63 13.2 14.25 11.61 44 12.39 243 13.22 12.38 -.83 -7.7tDixieGrp Q DXYN 5.21 2.60 12 2.90 65 2.95 2.60 +.15 -24.7 DrReddy N RDY .29e .9 42.97 29.83 184 31.93 1150 33.51 31.92 -1.23 -15.0 DocuSec rs A DSS 3.16 .56 3783 1.54 4393 1.95 1.05 +.39 -14.4tDgssInt A n Q DOGZ 6.40 3.55 1 3.90 79 4.24 3.55 -.44 -34.0 DolbyLab N DLB .64 1.0 83 74.29 48.00 148 64.05 1667 67.49 64.03 -3.74 +3.3 DollarGen N DG 1.16f 1.3 20 105.82 65.97 2582 90.06 14814 96.05 89.89 -5.37 -3.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 77

DollarTree Q DLTR 13 116.65 65.63 2706 91.95 17028 95.91 91.81 -3.80 -14.3 DolphnEnt n Q DLPN 3.95 2.47 0 3.25 30 3.45 2.90 +.18 -9.7tDomMidst N DM 1.27f 7.8 12 34.85 15.75 385 16.25 6012 21.55 15.75 -5.35 -46.6tDomEngy N D 3.34f 5.0 14 85.30 67.32 4956 67.30 33163 70.46 67.17 -3.31 -17.0tDomRes un N DCUD 53.58 46.04 21 46.01 444 47.72 46.01 -1.68 -10.9 DomRs76 n N DRUA 25.94 23.04 46 24.32 283 24.41 24.20 -.09 -4.9 Dominos N DPZ 2.20f 1.0 38 236.00 166.74 799 226.65 3528 232.88 225.94 -3.14 +19.9 Domtar g N UFS 1.74f 4.2 15 52.58 35.47 891 41.92 2776 45.89 41.84 -3.48 -15.3 Donaldson N DCI .72 1.6 24 52.20 42.59 466 43.86 2422 46.34 43.86 -1.40 -10.4 DonegalA Q DGICA .56 3.8 26 18.25 14.51 86 14.81 261 15.38 14.67 -.23 -14.4 DonlleyRR rs N RRD .56 6.6 10 15.04 6.51 792 8.54 4594 9.15 8.54 -.40 -8.2 DonnlyFn n N DFIN 24.00 16.50 274 16.90 2191 18.36 16.90 -.78 -13.3 DorchMin Q DMLP 1.30e 7.9 17 17.95 13.90 34 16.55 224 16.90 15.80 +.25 +8.9 DorianLPG N LPG 10.85 6.20 147 7.49 813 8.05 7.46 -.53 -8.9 Dorman Q DORM 21 88.50 60.93 247 64.02 1115 70.34 63.98 -6.64 +4.7 DoubIncSol N DSL 1.80a 9.1 21.56 19.56 339 19.85 1284 20.10 19.70 -.26 -1.7 DblLOppCr N DBL 2.00a 9.4 26.09 21.15 44 21.36 180 22.09 21.29 -.84 -3.7 DougDyn N PLOW .96 2.2 32 47.40 28.55 83 43.00 509 46.35 42.95 -3.18 +13.8 DEmmett N DEI 1.00 2.8 23 41.59 34.72 652 35.46 3538 37.90 35.40 -2.50 -13.6 DovaPh n Q DOVA 37.00 16.98 303 29.33 1225 31.90 24.38 +2.15 +1.8 Dover N DOV 1.88 1.9 25 109.06 76.23 4091 98.35 16603 104.74 98.20 -1.73 -2.6 DoverDG N DDE 1.79 .92 10 1.29 54 1.33 1.26 +26.5 DoverMot N DVD .08f 3.8 10 2.45 1.80 6 2.10 62 2.13 2.05 +.05 +7.7 DowDuPnt N DWDP .84e 1.3 20 77.08 59.29 13308 63.06 54164 68.56 62.96 -4.90 -11.5 DrPepSnap N DPS 2.32 2.0 26 126.65 83.23 1371 117.95 8672 118.50 117.50 +.93 +21.5 DragVic n Q LYL 14.99 3.09 12 3.37 23 4.00 3.32 -.43 -22.7 Dry Gl24 n N DCF .22f 2.3 10.05 9.25 32 9.42 138 9.60 9.37 -.05 +.2 DryHYSt N DHF .35 11.0 3.60 3.14 112 3.16 589 3.22 3.15 -.05 -5.4tDrMuBdInf N DMB .75 6.2 13.54 12.14 46 12.13 272 12.23 12.12 -.10 -6.7tDryfMu A DMF .54 6.8 10.00 7.94 61 7.96 232 8.05 7.94 -.10 -10.5tDryStrt N LEO .52 6.8 9.18 7.59 145 7.60 865 7.67 7.58 -.08 -12.0tDrySM N DSM .50 6.6 8.85 7.53 175 7.50 500 7.64 7.48 -.16 -12.3 Dril-Quip N DRQ 56.55 35.85 493 45.55 1936 48.85 45.15 -1.65 -4.5 DriveShack N DS .48 10.5 12 6.49 2.41 419 4.56 1818 4.92 4.42 -.37 -17.5 DriveS pfB N DSpB 2.44 9.4 26.49 24.67 25.91 4 26.04 25.90 -.06 +.7sDriveS pfC N DSpC 2.01 8.0 25.79 23.36 1 25.26 4 25.79 24.52 +.05 +.6 DropCar rs Q DCAR 13.52 1.85 145 2.07 794 2.20 1.97 +.03 -49.3stDropbox n Q DBX 55932 28.48 55932 31.60 27.84 DryShips s Q DRYS .15e 1 1862.00 .98 1332 3.87 5860 4.29 3.85 -.31 +9.6 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 86.00 3 86.90 85.99 +.15 -6.9 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 101.53 12 102.50 101.30 -.97 -6.3 Ducomun N DCO 17 35.58 25.06 44 28.86 203 29.97 28.57 -.77 +1.4tDf&PGblUt N DPG 1.40 10.1 17.29 13.86 134 13.90 527 14.19 13.86 -.32 -10.4tDufPUC N DUC .60 7.0 9.38 8.53 62 8.60 273 8.66 8.53 -.07 -2.8 DukeEngy N DUK 3.56 4.7 16 91.78 72.93 3033 75.17 20755 77.87 75.03 -2.42 -10.6 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 25 25.36 83 25.48 25.14 -.01 DukeRlty N DRE .80 3.2 20 30.14 24.30 2692 25.27 14592 26.28 25.21 -.86 -7.1 DuluthH n Q DLTH 24 23.42 15.13 459 17.94 3620 18.96 15.96 -.75 +.5 DunBrad N DNB 2.09f 1.8 17 130.95 101.17 266 119.18 1706 127.20 119.10 -7.34 +.7 Dunkin Q DNKN 1.39f 2.4 25 68.45 50.89 1139 59.06 5890 61.39 58.75 -.67 -8.4sDurectCp Q DRRX 2.30 .75 1951 2.24 10256 2.34 1.89 +.30 +143.0 Dycom N DY 21 123.99 73.95 435 103.97 1935 113.42 103.83 -8.84 -6.7tDynagas N DLNG 1.69 16.8 17.93 9.80 115 10.06 547 10.26 9.80 -.09 -7.4 Dynags pfA N DLNGpA 2.25 8.5 26.98 25.30 1 26.39 15 26.51 26.07 +.19 +1.4 Dynasil Q DYSL 8 2.06 1.09 7 1.31 37 1.34 1.26 -.01 +11.0 Dynatronic Q DYNT 3.75 2.10 1 3.05 55 3.25 2.91 +.05 +5.8 DynavaxT Q DVAX 24.45 5.00 1798 18.50 8829 19.15 16.13 +2.10 -1.1 Dynegy N DYN 8 13.58 5.84 1382 13.09 11582 13.36 12.80 -.16 +10.5 DynexCap N DX .72 11.3 14 7.41 6.02 263 6.36 1370 6.57 6.36 -.22 -9.3 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 3 25.67 35 25.70 25.46 +.06 +.7 Dynex pfB N DXpB 1.91 7.9 25.16 23.25 3 24.31 37 24.34 24.20 -.03 -1.9E -:ETracBDC N BDCS 1.84e 9.4 23.96 18.72 33 19.56 136 20.08 19.29 +.04 -5.8 ETrMLPSht N MLPS 15.50 10.92 0 13.88 4 13.88 13.47 +.39 +12.2 ETrAlerNG N MLPG 1.86e 8.9 27.42 19.96 0 20.98 3 21.74 20.98 -1.18 -12.9 E-TrAlerInf N MLPI 1.88e 9.0 29.65 20.73 901 20.92 4436 22.17 20.92 -1.28 -13.5 ETBbgCmd N DJCI 16.67 14.33 3 15.95 28 16.06 15.38 -.04 -.5 ETrAlerian N AMU 1.45e 9.7 20.85 14.87 755 15.01 1272 15.78 15.01 -.87 -13.3 E-TracAg N UAG 21.45 16.11 5 18.13 6 18.47 18.10 -.18 +1.9 ETr2xBDC N BDCL 3.52e 23.8 21.81 13.13 164 14.79 841 15.18 14.35 +.20 -10.1 E-TrcCmci N UCI 16.00 11.97 8 15.39 47 15.42 15.01 +.10 sE-Trade Q ETFC 25 58.49 32.25 2775 53.09 12082 58.49 52.99 -4.20 +7.1 eBay s Q EBAY 20 46.99 31.89 9236 39.71 52672 42.76 39.70 -2.75 +5.2 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 33 26.32 174 26.50 26.21 -.17 -2.3tECA MTrI N ECT .33e 16.3 5 2.55 1.95 42 2.00 122 2.05 1.95 -7.0 EDAP TMS Q EDAP 3.85 2.07 28 2.30 126 2.38 2.20 -19.9 eHealth Q EHTH 28.59 10.41 115 14.36 583 15.54 14.33 -1.04 -17.3 ELF Inc n N ELF 29.30 17.76 224 18.82 1028 19.94 18.67 -1.07 -15.6 EMC Inc s Q EMCI .88f 3.3 15 32.19 25.70 22 26.63 90 28.39 26.62 -.83 -7.2 EMCOR N EME .32 .4 23 85.08 59.76 348 75.38 1693 80.87 75.34 -5.60 -7.8 EMX Roy g A EMX 1.04 .67 38 .88 181 .90 .85 +.03 +5.9 ENDRA n Q NDRA 5.88 2.15 5 2.88 26 3.04 2.79 -40.7 ENGlobal Q ENG 3 1.94 .73 19 .88 161 .92 .84 -.03 +1.1 ENI N E 1.29e 3.7 37.48 29.44 229 34.91 1022 35.35 34.25 +.22 +5.2 EOG Rescs N EOG .67 .6 119.00 81.99 6576 105.86 28450 106.73 97.44 +5.41 -1.9 EP Energy N EPE 5.27 1.50 1364 1.54 4646 1.75 1.53 -.22 -34.7 EPAM Sys N EPAM 125.88 71.92 388 112.62 1607 121.89 109.54 -6.45 +4.8 EPR Prop N EPR 3.84 7.1 14 76.90 51.87 494 54.21 2743 56.70 54.08 -2.57 -17.2 EPR pfC N EPRpC 1.44 5.9 29.95 23.38 9 24.33 80 24.73 23.78 -.52 -9.6 EPR pfE N EPRpE 2.25 6.4 37.59 34.11 1 35.29 5 35.66 34.40 +.19 -4.2 EPR Pr pfG N EPRpG 1.44 6.2 25.23 22.40 9 23.10 64 23.30 22.73 -.14 -7.7 EQT Corp N EQT .12 .2 67.84 43.70 2227 48.22 10657 50.14 48.08 -2.23 -15.3tEQT GP n N EQGP .81e 3.6 12 31.77 21.05 156 22.28 963 23.22 21.05 -.74 -17.2tEQT Mid N EQM 4.10f 7.1 11 79.93 56.81 237 57.43 3052 61.60 56.81 -4.23 -21.4 ESSA Bcp Q ESSA .36 2.5 22 16.80 14.01 16 14.65 62 15.49 14.61 -.43 -6.5sETF SITRis N RISE 24.71 22.59 7 24.38 36 24.71 24.38 -.15 +2.6 ETF JrSil N SILJ 14.02 9.79 69 10.86 234 10.95 10.15 +.21 -4.3 ETF Cyber N HACK 36.39 28.38 196 33.91 1171 35.55 33.90 -1.79 +7.2 ETF MobP N IPAY 38.58 27.33 60 35.97 289 38.05 35.82 -1.94 +3.1 ETF M AlH N MJ 39.72 27.71 193 30.75 1096 32.40 30.46 -.95 +5.2 ETF M Vid N GAMR 51.93 33.53 10 48.36 93 50.50 48.35 -2.14 +.9tETF Drone N IFLY 38.00 34.33 8 34.25 61 36.00 34.25 -1.76 -8.3 ETF AIPw n N AIEQ 28.00 24.03 116 25.65 331 27.18 25.63 -1.56 -.9 ETF MgT ef N WSKY 35.50 31.34 2 33.00 10 33.00 32.06 +.41 -3.5 BlStIsrTc n N ITEQ 33.90 30.11 11 32.16 59 33.51 32.16 -1.21 +1.7 ETF Clim N ETHO 37.25 28.83 6 33.96 12 35.50 33.92 -1.77 -.1 ETFAlpAlt N ALFA 47.05 36.95 1 43.08 10 45.88 43.08 -3.13 +.6 ETF EmM n N EEMD 28.41 24.66 26.55 3 26.83 26.55 -.29 +1.5 ETF spx H n N SPDV 28.19 25.00 30 25.35 50 26.75 25.35 -1.45 -3.1 ETF AptF n N FTVA 30.36 24.74 7 26.33 29 27.49 26.33 -1.42 -3.0 ETF GOP n N MAGA 29.82 24.92 7 26.51 18 27.74 26.51 -1.29 -5.0 ETF RvCp n N RVRS 16.76 14.84 4 15.32 21 15.89 15.32 -.63 -3.6 ETF BrVl n N BVAL 16.70 14.46 2 15.16 14 15.59 15.16 -.55 -4.5 ETFDeepV N DVP .66e 2.0 36.90 26.28 9 32.80 53 34.51 32.75 -1.90 GlGoGld n N GOAU 14.13 11.39 5 12.74 23 12.85 12.22 +.29 -2.1 ETF OCIO n N OCIO 27.81 25.44 1 26.27 4 26.85 26.27 -.66 -1.8 ETF Seren N ICAN 28.54 25.35 0 26.98 3 27.68 26.95 -.92 -.6 PremisCap N TCTL 31.57 26.70 1 29.09 8 30.16 29.09 -1.14 -2.9 AptBehMo N BEMO 33.49 25.71 2 31.28 21 33.01 31.28 -1.63 +3.2 EtfAlphacln N ALFI 26.95 21.14 24.72 3 25.24 24.72 -.70 -.9 EtfLonCanc Q CNCR 32.32 21.09 45 29.57 210 30.83 29.50 -1.08 +24.4 EtfAlpSmC Q SMCP 27.10 23.22 1 25.25 5 25.79 25.25 -.69 -3.2 EtfUSGblJ N JETS 34.75 27.40 14 31.74 116 33.69 31.72 -1.91 -2.5 EtfDiaHVal N DHVW .99e 3.2 33.86 30.05 22 30.70 55 32.53 30.67 -1.99 -8.1 EtfValidea Q VALX 30.40 26.00 0 29.11 5 29.92 29.11 -.76 +.4 EtfInfcMLP N AMZA 2.08 30.6 11.24 6.75 1776 6.79 10113 7.43 6.78 -.63 -21.1 ETF BioPr n N BBP 45.18 37.33 1 40.75 10 42.78 40.75 -2.37 +.5 ETF ClinT n N BBC 36.25 25.88 31 33.23 103 34.95 33.19 -.96 +16.9 InfrCpPfd N PFFR 25.13 23.61 1 24.23 4 24.69 24.09 -.49 -3.2tEtfNwfMSec N NFLT 1.13e 4.6 25.95 24.65 11 24.63 87 24.85 24.50 -.23 -2.4 IsectPsGr ef Q PMPT 28.26 24.01 2 25.85 9 26.78 25.85 -1.07 -5.1tETF Virt n N CUMB 26.08 24.57 1 24.75 6 25.06 24.57 -.11 -2.9 ETF PrMtl N GLTR 68.06 59.21 14 65.27 103 65.54 63.72 +1.07 +.4 ETFS Com N BCI 25.79 18.58 27 24.31 1382 24.44 24.05 -.7 ETFSGold N SGOL 132.10 117.19 39 130.18 138 130.60 126.50 +3.68 +3.2 ETF Pall N PALL 107.47 71.96 5 92.79 114 94.83 92.58 -1.83 -8.6 ETF Plat N PPLT 97.94 83.35 20 90.24 133 91.42 89.63 -.14 +2.0tEV Engy Q EVEP 1.76 .13 2251 .17 22564 .25 .13 +.01 -67.6 EXFO g Q EXFO 6.00 3.73 4 4.20 49 4.28 4.10 -.05 -3.4 EagleBncp Q EGBN 18 69.80 46.20 155 59.25 641 64.65 59.20 -4.25 +2.3 EagBcMT Q EBMT .36 1.7 16 21.95 17.35 3 20.75 21 20.80 20.10 -.10 -1.0 EagleBkS rs Q EGLE 5.92 4.18 445 5.30 1917 5.69 5.30 -.18 +18.3 EagleCGr A GRF .50e 2.4 8.59 7.11 1 7.51 15 7.78 7.51 -.30 -5.4 EaglFnB n Q EFBI .22p 19.57 14.50 0 16.04 2 16.33 15.82 -.29 -.8tEagleGrInc N EGIF 1.31 8.8 17.58 15.03 26 14.85 119 15.50 14.83 -.70 -10.5 EagleMat N EXP .40 .4 24 122.49 86.51 918 99.32 3080 100.98 95.89 +.13 -12.3 EaglePhm Q EGRX 16 97.15 45.05 216 52.23 1114 55.16 51.49 -1.67 -2.2 EaglePtCr N ECC .80 4.5 22.11 17.28 64 17.76 236 18.02 17.70 -.14 -5.6 EagleP pfA N ECCA 1.94 7.7 26.44 25.30 4 25.35 11 25.55 25.34 -.20 -1.9 EaglePt 20 N ECCZ 1.75 6.9 26.00 24.70 3 25.22 36 25.44 25.11 -.23 +.3 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 2 26.20 8 26.24 25.80 +.25 -.4 EagleP27 n N ECCY 26.50 24.80 2 25.12 9 25.25 24.96 +.16 -1.1 Earthstone N ESTE 15.00 7.85 204 9.87 1163 10.35 9.28 +.07 -7.1 EstWstBcp Q EWBC .80 1.3 19 69.25 48.07 1309 60.50 6111 66.14 60.41 -5.16 -.5 EastrAcq n Q EACQ 10.30 9.25 75 10.20 484 10.20 10.15 +.03 +1.0 EastGvP n N DEA 1.04 5.3 29 22.32 19.03 428 19.62 2261 20.33 19.59 -.50 -8.1 EasternCo Q EML .44 1.6 39 31.50 19.75 16 28.30 51 30.83 28.25 -1.40 +8.2 Eastgrp N EGP 2.56 3.2 24 95.03 70.94 192 79.79 982 84.13 79.63 -3.58 -9.7 EastChem N EMN 2.24 2.2 14 112.45 76.02 1486 102.80 7073 108.68 102.54 -4.99 +11.0 EKodak N KODK 9 13.28 2.95 781 5.00 3507 5.60 4.95 -.60 +61.3 EastsDist n Q EAST 7.75 3.35 19 7.40 185 7.75 7.15 -.35 +83.6 Eaton N ETN 2.64f 3.4 18 89.85 69.82 3318 78.18 11513 82.10 78.09 -2.80 -1.1 EatVn 22 n N EFL 10.09 9.08 50 9.26 224 9.34 9.25 -.05 +.2 EatV HiIn21 N EHT .60 6.1 10.52 9.34 27 9.86 158 9.98 9.82 -.03 -1.4tEV CAMu A EVM .68 6.7 12.89 10.25 57 10.25 426 10.44 10.24 -.12 -11.0tEVCAMu2 A EIA .62 5.8 13.00 10.58 7 10.74 78 10.82 10.58 -.03 -6.6tEVCAMu A CEV .71 6.3 13.01 11.29 28 11.28 119 11.46 11.28 -.14 -7.2 EatnVan N EV 1.24f 2.3 21 60.95 42.20 644 53.81 2792 58.15 53.80 -3.29 -4.6 EV EnEq N EOI 1.04 7.6 15.15 12.83 134 13.70 745 14.42 13.67 -.63 -5.6 EV EEq2 N EOS 1.05 6.7 16.85 13.29 149 15.68 611 16.46 15.63 -.69 +3.0 EV FltRt N EFT .91 6.2 15.33 14.03 135 14.74 519 14.92 14.70 -.07 +2.9 EVFltRtIP N EFF 1.13 7.0 17.55 15.93 28 16.16 74 16.40 16.11 -.17 -.9tEV LtdDur A EVV 1.22 9.4 14.29 12.91 268 12.96 1420 13.10 12.91 -.10 -5.1tEV MAMu A MAB .65 5.2 16.00 12.60 0 12.54 4 12.71 12.54 -.13 -5.1tEVMAMu A MMV .69 5.5 14.21 12.36 12.47 5 12.47 12.36 +.01 -4.9 EV MIMu A MIW .71 5.5 14.39 12.69 2 12.87 7 12.91 12.82 +.06 -4.4tEVMIMu A EMI .71 5.8 14.52 12.21 12.25 5 12.35 12.21 -.07 -4.5tEVMuniBd A EIM .77 6.5 12.99 11.67 123 11.69 473 11.82 11.67 -.08 -6.6tEVMuni2 A EIV .70 6.1 12.95 11.47 10 11.48 85 11.61 11.47 -.06 -6.7 EVMunTT N ETX .85 4.4 21.20 18.82 13 19.14 67 19.41 19.12 -.20 -7.6tEV MuIT N EVN .85 7.4 13.18 11.46 59 11.45 359 11.57 11.45 -.09 -7.7tEV NMuOp N EOT 1.03 5.0 23.54 20.69 21 20.72 155 21.19 20.67 -.45 -8.0tEV NJMu A EMJ .75 6.5 13.52 11.57 9 11.57 51 11.84 11.56 -.07 -6.9tEVNJMu A EVJ .73 6.6 12.95 11.02 25 11.07 124 11.21 11.02 -.08 -5.7tEVNYMu2 A NYH .69 6.4 13.64 10.69 9 10.70 38 10.84 10.65 -.07 -7.5tEV NYMu A ENX .72 6.4 13.34 11.12 23 11.18 202 11.29 11.12 -9.3tEVNYMu A EVY .74 6.1 13.56 12.01 11 12.16 80 12.25 12.01 +.06 -4.3tEV OHMu A EIO .70 6.0 14.70 11.63 3 11.66 28 11.88 11.61 -.08 -8.2 EVOHMu A EVO .73 5.9 14.11 12.10 4 12.40 45 12.54 12.40 -.08 -4.8tEV PAMu A EIP .77 6.6 13.51 11.72 29 11.71 40 11.91 11.67 -.20 -5.9tEVPAMu A EVP .73 6.3 12.66 11.55 11.62 13 11.85 11.55 -.18 -4.7 EVRiskMgd N ETJ 1.12 12.6 9.92 8.74 316 8.86 1186 9.22 8.84 -.28 -8.0 EV SrFlt N EFR .95 6.5 15.36 14.01 283 14.62 865 14.74 14.41 -.05 +1.2 EV SrInc N EVF .42 6.4 6.90 6.31 107 6.56 412 6.59 6.51 -.03 +.6 EVShDur N EVG 1.08 8.1 14.64 13.32 44 13.38 124 13.69 13.36 -.21 -6.8 EVTxABdO N EXD 1.16 12.3 11.98 9.17 26 9.41 133 9.93 9.34 -.01 -8.2 EV TxAd N EVT 1.74 8.1 24.43 20.96 132 21.54 530 22.54 21.52 -.86 -7.4 EV TxAG N ETG 1.23 7.5 18.45 15.37 173 16.45 762 17.18 16.45 -.60 -5.1 EV TxAOp N ETO 2.16 8.6 26.83 22.34 98 25.17 223 26.35 25.12 -.36 -.9 EV TxDiver N ETY 1.01 8.9 12.57 10.17 440 11.33 1655 11.97 11.31 -.54 -7.1 EVTxMGlo N EXG .98 11.1 9.84 8.02 1224 8.82 4268 9.26 8.80 -.26 -6.0 EVTxBWIn N ETB 1.30 8.2 17.27 15.28 101 15.72 236 16.38 15.70 -.40 -6.0 EVTxGBW N ETW 1.17 10.3 12.74 10.74 390 11.36 1362 11.96 11.35 -.46 -4.7 EVTxBWOp N ETV 1.33 9.0 15.69 14.19 403 14.83 1117 15.55 14.81 -.59 -3.5 Ebix Inc s Q EBIX .30 .4 24 87.50 52.40 240 75.05 1212 79.75 75.05 -4.95 -5.3 Echelon rs Q ELON 7.20 4.26 6 4.66 34 4.69 4.60 -15.9 EchoGLog Q ECHO 32.95 13.00 545 27.70 1824 28.40 27.00 +.15 -1.1 EchoStar Q SATS 13 62.50 52.11 214 53.60 897 57.96 53.57 -4.08 -10.5tEclipseRs N ECR 19 3.10 1.30 855 1.31 7209 1.51 1.30 -.18 -45.4tEco-StimE Q ESES 1.97 1.00 632 1.00 750 1.20 .98 -.20 -20.6 Ecolab N ECL 1.64 1.2 28 140.50 122.58 1290 132.25 5926 138.09 132.25 -5.42 -1.4 EcologyEn Q EEI .40 3.6 13.06 9.75 2 11.20 43 11.25 11.05 +.05 +6.7 Ecopetrol N EC .16e .8 20.55 8.60 1768 19.06 7572 19.41 17.73 +.95 +30.3 Edenor N EDN 63.29 28.88 32 57.25 158 58.89 55.70 -1.77 +15.2 EdgeTher n Q EDGE 17.77 7.30 124 16.15 684 17.38 16.09 -.76 +72.4 Edgewater Q EDGW 7.98 5.41 29 5.68 734 6.43 5.51 -.50 -9.0tEdgewell N EPC 12 78.04 46.37 473 46.10 3916 50.67 46.04 -3.56 -22.4 EdisonInt N EIX 2.42f 3.9 14 83.38 57.63 2949 62.16 16151 65.27 61.77 -2.99 -1.7 EditasM n Q EDIT 45.02 13.12 839 37.90 5291 40.07 36.08 -.12 +23.3 EducRltTr N EDR 1.56 5.0 23 41.79 30.07 507 30.91 2091 32.50 30.86 -1.66 -11.5sEducDevel Q EDUC .36 1.5 41 25.25 6.25 57 24.10 220 25.25 22.25 +1.20 +27.2 EdwLfSci s N EW 42 143.22 92.44 1261 135.32 7011 142.07 135.05 -7.02 +20.1 eGain Q EGAN 8.00 1.30 103 7.40 623 7.70 7.10 -.30 +41.0 EgaletCp Q EGLT 5.60 .67 7649 .71 13100 .95 .68 -.17 -29.1 eHiCarSvc N EHIC 12.66 8.89 73 12.53 394 12.61 12.31 -.05 +8.3 EigerBio rs Q EIGR 16.20 6.10 65 10.10 426 10.25 9.00 +.90 -27.6s8x8 Inc N EGHT 20.25 10.30 567 19.10 2932 20.25 19.00 -.55 +35.5 8Point3E n Q CAFD 1.12 9.6 12 15.92 11.51 300 11.72 1391 12.15 11.69 +.02 -22.9 EksoBio n Q EKSO 4.77 .99 200 1.54 886 1.65 1.50 -.05 -27.7 ElPasoEl N EE 1.34 2.7 21 61.15 48.05 269 48.85 1145 50.70 48.85 -.75 -11.7 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 2 47.25 6 47.32 45.80 +.75 -3.1 ElPolLoc h Q LOCO 42 14.85 9.05 529 9.35 2384 10.15 9.30 -.70 -5.6 ElbitIm rs Q EMITF 3.59 2.12 1 2.75 28 2.83 2.68 -.05 -3.2 ElbitSys Q ESLT 1.76 1.4 21 153.13 110.12 41 127.54 304 136.39 126.64 -9.60 -4.3tEldorGld g N EGO .02e 9 3.78 .92 12355 .90 69281 1.10 .90 -.17 -37.1 EldorRsts Q ERI 42 38.45 17.30 613 32.30 3518 36.40 32.15 -4.20 -2.6 ElectSci Q ESIO 33 27.72 6.17 647 20.05 3873 22.05 20.03 -1.16 -6.4 ElectroSen Q ELSE 12 5.24 2.96 18 4.06 141 4.44 3.89 +.07 +.3 Electrmed A ELMD 21 7.96 4.12 14 5.44 79 5.44 5.00 +.13 -10.4 ElectArts Q EA 27 131.13 87.90 2640 121.44 13663 128.08 121.38 -7.08 +15.6 EFII lf Q EFII 51.15 25.28 685 26.80 3585 30.25 26.75 -3.56 -9.2 ElevCr n N ELVT 9.48 5.90 99 6.70 588 7.53 6.60 -.59 -11.0 ElevenBio Q EBIO 2.54 .62 965 1.05 6823 1.18 .98 -.02 +29.5 EliLilly N LLY 2.25f 3.0 24 89.09 73.69 4298 74.76 23213 80.20 74.51 -5.73 -11.5 Elk HiQPfd N EPRF 25.00 22.14 3 23.44 10 23.80 23.42 -.07 -1.3 Elkh LoVl n N LVHB 34.44 29.47 246 31.35 284 33.52 31.35 -2.08 -3.2 ElkFdCm ef A RCOM 30.34 22.87 1 28.28 6 28.37 27.98 -.01 +.7 EllieMae N ELLI 62 114.95 79.71 601 90.45 3146 97.07 90.26 -6.45 +1.2 EllingtnF N EFC 1.76 12.1 11 17.00 14.12 37 14.58 241 15.09 14.54 -.52 +.5 EllingtRM N EARN 1.48 13.2 8 15.74 10.23 125 11.20 652 11.50 11.19 -.23 -7.0 EllswthFd A ECF .80e 8.7 9.88 8.48 26 9.20 147 9.49 9.13 -.24 -2.2 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.57 12 24.30 22 24.42 24.10 -.21 -3.3 ElmiraSB Q ESBK .92 4.5 17 21.75 18.90 1 20.50 26 20.60 20.40 -.05 +.2 EltekLtd rs Q ELTK 8.95 2.65 49 3.70 103 4.55 3.70 -.49 -9.3 eMagin A EMAN 3.00 1.23 97 1.40 568 1.60 1.35 -.15 -15.2 EAndinA N AKO/A .68e 2.7 28.25 21.51 0 25.46 4 25.80 25.00 +.05 -4.0 EAndinB N AKO/B .74e 2.5 31.07 22.55 7 29.51 45 29.70 28.27 +.40 +.8 Embraer N ERJ .13e .5 28.55 17.58 1043 25.51 5350 26.23 24.56 +.14 +6.6 EmclaireF Q EMCF 1.12f 3.4 17 33.98 26.50 3 33.09 12 33.09 30.55 +.26 +9.0 Emcore Q EMKR 1.50e 25 12.20 4.90 250 5.85 1200 6.30 5.80 -.10 -9.3 EmerExp n N EEX .28 1.5 24.56 18.19 488 18.81 1758 20.74 18.79 -.54 -7.5 EmergeES N EMES 2.68m 15.05 5.65 529 6.63 2175 7.01 6.35 -.32 -7.8sEmergBio N EBS 30 54.87 27.94 356 52.95 2132 54.87 51.15 +1.25 +13.9 EmersonEl N EMR 1.94 2.9 26 74.45 56.77 2825 67.36 14476 71.87 67.23 -5.02 -3.3 EmerR hs A MSN 1.89 1.07 2 1.46 26 1.51 1.45 -.04 sEmmisC rs Q EMMS 1 4.80 2.14 7 4.76 93 4.80 4.34 +.26 +35.2 EmpirRst rs Q NYNY 30.98 19.65 11 20.20 46 24.00 20.11 -3.55 -25.2 EmpOPES N ESBA .34 2.1 21.74 15.17 6 16.25 42 17.16 16.25 -.99 -21.4tEmpOP60 N OGCP .34 2.0 21.50 15.95 16.84 27 17.02 15.95 -.28 -17.4tEmpOP250 N FISK .34 2.1 21.44 16.63 1 16.41 7 17.00 16.41 -.78 -19.6tEmpStRTr N ESRT .34 2.1 42 21.72 16.57 1069 16.31 4746 17.30 16.26 -.98 -20.6 EmployH N EIG .80f 2.0 14 50.45 36.05 127 39.65 759 41.40 39.65 -.90 -10.7 EElChile N EOCC 1.07e 4.0 29.41 21.62 74 26.71 818 28.37 26.71 -1.63 -.7tEnLinkLP N ENLK 1.56 11.8 18.97 13.10 702 13.22 4477 14.21 13.10 -.88 -14.0tEnableMid N ENBL 1.27 9.6 14 17.25 12.89 187 13.19 2186 13.65 12.89 -.44 -7.2 EnantaPh Q ENTA 92 95.91 28.13 166 80.69 794 88.31 80.55 -4.32 +37.5tEnbrdgEM N EEQ 1.40t 19.00 8.51 1071 8.83 8727 9.32 8.51 -.51 -34.1tEnbrdgEPt N EEP 1.40 14.8 11 19.64 9.19 2381 9.45 21253 9.99 9.19 -.54 -31.6tEnbridge N ENB 2.68 42.92 29.69 3651 29.91 20954 31.63 29.69 -1.63 -23.5 EnCana g N ECA .06 .5 20 14.31 8.01 8043 11.67 45260 12.32 10.88 +.51 -12.5 EncompHlth N EHC 1.00 1.8 21 59.29 41.97 420 56.13 2465 58.57 56.13 -1.50 +13.6 EncoreCap Q ECPG 13 52.00 28.95 214 44.50 1026 46.65 43.90 -.15 +5.7sEncorW Q WIRE .08 .1 17 58.70 37.30 75 54.80 403 58.70 54.70 -3.00 +12.6 EndvSilv g N EXK 42 3.73 1.94 1734 2.51 7861 2.55 2.30 +.12 +5.0 Endo Intl Q ENDP 14.15 5.77 3761 5.86 26997 7.02 5.83 -1.15 -24.4 Endocyte Q ECYT 11.54 1.17 1824 10.29 10951 11.28 9.34 +.46 +140.4 Endologix Q ELGX 7.66 3.75 301 4.06 2524 4.47 4.05 -.18 -24.1 EndurIntl Q EIGI 9.50 6.20 511 7.40 2013 8.05 7.35 -.50 -11.9 EnduroRT N NDRO 1.55e 44.3 9 3.65 2.18 42 3.50 202 3.60 3.40 +.10 +11.1 Energen N EGN .08 .1 21 60.07 46.16 837 57.61 4526 58.75 55.16 +.29 +.1 Energizer n N ENR 1.16 2.2 18 62.86 40.64 381 51.89 2064 53.31 51.85 -.65 +8.1 Energous Q WATT 33.50 6.91 1252 15.25 6890 20.14 15.12 -4.81 -21.6 EngyFocus Q EFOI 3.76 1.51 3 2.61 41 2.67 2.52 -.03 +6.5 EnFuel grs A UUUU 2.29 1.30 690 1.62 1519 1.63 1.50 +.07 -9.8 EnrgyRec Q ERII 11.30 6.13 319 8.09 2033 8.80 8.04 -.67 -7.5 EgyTrEq s N ETE 1.22f 8.6 17 19.82 12.80 6428 14.24 19493 14.91 14.15 -.62 -17.5 EngyTrfPt N ETP 2.26 14.0 16 24.71 15.06 8301 16.16 35447 17.09 16.05 -.81 -9.8tEnrgXXi hn Q EGC 30.42 3.71 545 3.91 4124 4.20 3.66 -.17 -31.9 EnerJexR A ENRJ 1.15 .11 7628 .17 122058 .50 .16 -.02 -21.8sEnerpls g N ERF .12e 1.0 15 12.26 6.52 880 11.46 5942 12.26 10.59 +.47 +17.1 EnersisAm N ENIA .21e 1.9 12.11 9.07 823 11.08 4680 11.56 11.05 -.33 -.8 EnerChile N ENIC .22e 3.6 6.53 5.03 387 6.07 2736 6.43 6.05 -.29 +6.9 EnerSys N ENS .70 1.0 24 84.74 61.33 311 66.80 843 72.58 66.80 -5.49 -4.1 Engility N EGL 35.63 21.19 154 24.38 664 25.69 24.15 -.73 -14.1 EnLinkLLC N ENLC 1.04f 7.2 13 20.00 14.25 518 14.50 2040 15.40 14.40 -.85 -17.6 Ennis Inc N EBF .80 4.1 15 21.50 15.20 74 19.55 276 20.50 19.50 -.75 -5.8sEnovaIntl N ENVA 17 23.65 11.15 219 21.75 1564 23.65 21.75 -1.05 +43.1sEnphase Q ENPH 4.97 .65 1297 4.83 9501 4.97 4.51 +.11 +100.4 EnPro N NPO .88 1.2 43 94.79 62.37 244 76.15 1148 79.97 75.57 -1.90 -18.6 ENSCO N ESV .04 .8 9.50 4.10 10474 4.73 63764 4.99 4.46 -.03 -20.0 Enservco A ENSV 1.20 .21 133 .91 1008 1.08 .84 -.13 +41.1 EnsignGp s Q ENSG .18 .7 32 29.24 16.50 228 27.05 970 28.46 27.02 -1.00 +21.8 EnstarGp Q ESGR 13 237.30 180.50 41 205.25 245 219.10 202.40 -10.80 +2.2 EnSync A ESNC .80 .31 168 .36 694 .39 .34 -9.3 EntegraFn Q ENFC 32 30.70 22.00 12 28.45 54 29.90 28.25 -1.00 -2.7sEntegris Q ENTG .28 .8 36 38.25 21.78 1684 35.85 8217 38.25 35.70 -.25 +17.7tEntercom N ETM .36 3.9 12 14.53 9.40 1851 9.25 11366 10.10 9.25 -.75 -14.4 EntArk66 n N EAI 1.22 5.0 25.29 22.45 13 24.20 206 24.42 24.18 -.22 -3.7 EntArk 63 N EAE 1.19 4.9 25.60 22.51 6 24.31 27 24.52 24.06 -.11 -2.5 EntArk 52 N EAB 1.23 5.0 25.45 23.26 4 24.36 172 24.37 23.91 -.00 -3.4 Entergy N ETR 3.56f 4.6 34 87.85 71.95 832 77.35 6326 80.15 77.19 -1.53 -5.0 EntLA 66 N ELC 1.22 5.0 25.17 22.40 10 24.32 106 24.55 24.29 -.18 -2.0 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 1 25.32 9 25.40 25.00 -.03 +.9 EntLA 63 N ELU 1.18 4.9 25.72 22.61 6 24.15 28 24.37 24.01 -.01 -2.7 EntMS FtM N EMP 25.49 22.38 11 24.85 53 24.95 24.72 -.03 -1.2 EntgyNO n N ENO 26.99 24.25 5 25.58 27 25.64 25.35 -.01 -.2 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 1 24.64 9 24.67 24.32 -.01 -1.3 EntgyTx64 N EZT 1.41 5.5 27.67 25.02 8 25.41 33 25.75 25.40 -.39 -4.1 EntBcpMA Q EBTC .58f 1.7 19 38.25 29.02 26 35.00 122 36.20 34.27 +2.8 EntFinSv Q EFSC .44 1.0 19 49.97 36.65 160 46.25 478 49.90 46.10 -3.05 +2.4 EntProdPt N EPD 1.70f 7.0 19 29.51 23.10 7332 24.32 30532 25.40 24.30 -1.08 -8.3tEntravisn N EVC .20 4.6 44 7.90 4.55 915 4.35 5459 5.15 4.35 -.80 -39.2 EntrResc A EGI .69 .21 31 .39 229 .43 .38 +.01 -35.3sEnvestnet N ENV 46 60.28 30.80 284 57.00 1167 60.28 56.60 -.50 +14.3 EnviroStr A EVI .20e 79 43.10 18.25 14 38.50 116 39.95 37.80 -1.00 -3.8 EnvisnHl n N EVHC 66.39 23.79 2408 37.91 11829 39.07 36.86 -1.10 +9.7tEnviva n N EVA 2.46f 9.6 31.95 25.01 84 25.65 558 26.35 25.01 +.55 -7.2tEnzoBio N ENZ 12.04 5.83 254 5.66 1125 6.52 5.62 -.82 -30.6 Epizyme Q EPZM 21.40 9.30 247 18.55 1670 19.50 18.25 -.20 +47.8 ePlus s Q PLUS 19 97.75 63.76 86 74.30 390 78.40 73.38 -3.15 -1.2 Equifax N EFX 1.56 1.3 20 147.02 89.59 978 115.85 6437 124.27 115.81 -7.61 -1.8 Equinix Q EQIX 8.00 2.0 495.35 370.79 852 401.68 3903 420.85 401.00 -18.21 -11.4 EquitFin n Q EQFN .20p 10.95 9.90 6 10.70 21 10.90 10.41 -.10 -1.8sEqtyBcsh n Q EQBK 28 40.77 29.13 137 37.76 821 40.77 37.64 -1.20 +6.6 EquityCmw N EQC 30 32.51 27.96 967 29.57 4946 30.64 29.53 -.39 -3.1 EqCm pfD N EQCpD 1.63 6.3 27.24 25.31 11 25.99 42 26.10 25.69 +.06 -1.3 EqtyLfPrp N ELS 2.20f 2.6 26 91.94 75.91 230 83.63 1276 86.60 83.38 -2.32 -6.1 EqtyRsd N EQR 2.16 3.7 19 70.46 54.97 4554 58.36 18800 60.78 57.96 -1.33 -8.5 EquusTR N EQS 30 3.00 2.16 0 2.38 27 2.39 2.35 -.8 EraGroup N ERA 9 13.83 8.00 81 9.34 464 9.96 9.34 -.45 -13.1 Ericsson Q ERIC .13e 2.0 7.47 5.52 4099 6.40 23253 6.69 6.38 -.33 -4.2 ErieInd Q ERIE 3.36 3.0 30 129.73 106.63 41 113.33 211 120.80 113.15 -6.54 -7.0 ErinEn rs A ERN 4.00 1.15 16 3.60 128 3.75 3.40 -.15 +30.9 Eros Intl N EROS 16.90 6.65 222 12.20 1323 13.05 12.10 -.85 +26.4 ErytechP n Q ERYP 30.56 17.50 20.20 2 20.60 20.20 -.40 -8.3 Escalade Q ESCA .50f 3.6 14 14.38 11.31 22 13.85 88 14.25 13.11 +.40 +12.6 EscoTech N ESE .32 .6 19 66.80 50.30 67 57.65 309 62.15 57.65 -3.95 -4.3 Esperion Q ESPR 82.68 30.95 560 70.17 3037 77.66 69.20 -6.36 +6.6 Espey A ESP 1.00 3.8 54 27.10 21.07 3 26.27 21 27.00 26.21 -.23 +9.6 EsqFnHld n Q ESQ 25.92 14.51 39 24.62 219 24.99 23.06 +.69 +24.7 EssaPhm g Q EPIX 3.59 .15 34 .20 461 .22 .20 -.02 -10.5 Essendant Q ESND .56 7.2 15 18.30 7.25 272 7.77 1727 8.48 7.75 -.43 -16.2 Essent N ESNT 11 50.08 33.45 1095 41.04 5103 42.78 39.67 +.98 -5.5 EssexPT N ESS 7.00 3.1 27 270.04 214.03 421 229.17 1866 243.30 228.50 -14.50 -5.1sEsteeLdr N EL 1.52f 1.1 48 148.37 83.34 1668 143.80 7957 148.37 143.50 -2.47 +13.0 Esterline N ESL 17 102.70 67.15 219 72.35 1081 77.35 72.30 -2.65 -3.1 EstreAm n Q ESTR 11.01 8.39 10.21 17 10.25 9.56 +.21 +18.2 EtfSilver N SIVR 18.15 14.92 142 16.11 527 16.25 15.71 +.19 -2.5tEthanAl N ETH .76 3.4 15 33.13 22.70 290 22.25 1095 24.70 22.25 -2.40 -22.2 Etrac2xMtg N MORL 3.31e 22.9 19.50 12.50 153 14.46 703 14.96 14.43 -.55 -18.1 Et2xDJDiv N DVYL 3.55e 5.5 77.86 60.01 5 64.81 11 69.11 64.81 -4.77 -11.5tEtHiDLwV N HDLV 2.57e 10.3 34.02 25.36 3 25.05 12 26.83 25.05 -1.99 -22.2 Etr2xSPX N SPLX 73.35 35.85 0 53.66 5 56.55 53.66 -3.68 -1.1 Etr2xCEFd N CEFL 2.88 18.5 18.98 15.40 152 15.55 1015 16.33 15.55 -.80 -14.2tEtrcDvsHi N DVHL 2.85e 16.1 23.59 17.59 2 17.66 20 18.30 17.59 -.59 -12.6 EtrWFxEn N LMLP 1.90e 12.9 19.00 12.86 31 14.69 67 16.29 14.60 -1.46 -6.7 EtracReit N LRET 2.00e 9.9 27.84 19.32 4 20.17 5 20.66 20.14 -.90 -23.3 UBS VlHdg N XIVH 82.84 11.86 17 13.65 45 13.65 12.27 +1.51 -82.4 VelShSP46 N BSWN 24.95 9.02 2 12.78 40 12.78 10.06 +2.78 -28.4 UBS VlVIX N LSVX 33.40 12.32 4 16.25 15 16.25 13.72 +3.42 -46.9 Etr EnhGl N FIHD 191.45 136.61 45 152.91 91 166.84 152.91 -15.19 -11.1tFI EnhEu n N FIEE 202.02 157.30 3 156.75 8 166.88 156.75 -12.24 -11.6tEtr SP MLP N MLPZ .06p 60.47 32.56 1 32.50 3 34.18 32.50 -3.31 -24.2 Etr MLP In N MLPQ .08p 58.10 26.63 75 27.51 881 31.00 27.51 -3.61 -27.0 Etr2xLevLg N LBDC 2.89e 19.7 28.41 13.65 3 14.70 12 15.04 14.42 +.15 -9.8 EtrMtgReit N MRRL 1.70e 19.50 11.51 9 14.39 42 14.97 14.39 -.51 -18.7 EtrSCHiDv N SMHD 3.06e 20.0 24.18 14.27 41 15.27 163 16.31 15.27 -1.03 -22.2sEtsy n Q ETSY 39 29.15 9.60 3584 26.64 12447 29.15 26.63 -1.66 +30.3 EuroTech Q CLWT 5.65 2.55 4 2.85 40 2.85 2.60 +.15 -13.9 Euronav n N EURN 2.41e 9.65 6.90 237 8.35 1245 8.64 8.30 -.20 -9.7 Euronet Q EEFT 20 101.07 76.26 478 86.01 2142 89.32 84.74 -1.23 +2.1 EuroEqFd N EEA .17e 1.8 10.88 8.21 4 9.57 29 9.78 9.56 -.26 -3.0 Euroseas rs Q ESEA 2.73 1.13 35 2.24 268 2.29 2.05 +.09 +31.5 EvansBc A EVBN .92f 2.1 21 47.08 35.10 14 44.15 70 46.20 43.65 -2.10 +5.4sEver-Glory Q EVK 8 3.45 1.96 3 3.35 38 3.45 2.94 +.25 +42.6 Everbrdg n Q EVBG 38.78 18.87 260 37.63 1256 38.62 35.67 +.74 +26.6 Evercore N EVR 1.60f 1.9 19 103.05 66.80 7295 84.00 9596 94.50 83.65 -10.25 -6.7 EverestRe N RE 5.00 2.0 27 277.17 208.81 353 248.63 1243 264.88 248.63 -12.77 +12.4 EveriHldgs N EVRI 8.99 4.66 790 6.78 4112 7.28 6.77 -.32 -10.1 EversrceE N ES 2.02f 3.6 18 66.15 55.93 1359 56.79 8797 58.81 56.65 -1.47 -10.1 EvrspnTc n Q MRAM 25.39 6.40 75 7.56 543 8.52 7.43 -.36 +.8 Evertec N EVTC .40 2.4 14 19.53 12.60 485 16.45 2692 17.10 16.35 -.50 +20.5 EvineLive Q EVLV 1.62 .89 261 .99 1065 1.05 .96 -.04 -29.3 EvofemBio Q EVFM 12.56 .30 8 7.85 63 7.85 6.00 +.92 +302.6 Evogene Q EVGN 5.75 2.66 3.35 58 3.85 3.22 -.49 +9.1 EvokePhm Q EVOK 4.09 1.85 21 2.07 221 2.10 1.96 +.01 -8.4 EvolentH n N EVH 27.50 10.30 812 13.90 3442 14.65 13.70 -.70 +13.0 Evolus n Q EOLS 12.97 9.60 68 11.29 440 12.72 11.28 -1.21 -1.8 EvolPetrol A EPM .40f 5.0 17 8.70 6.35 143 7.95 442 8.25 7.76 -.05 +16.1 EvolvgSys Q EVOL .44 8.3 14 5.85 4.00 5 5.30 33 5.53 5.08 +12.8 EvoquaWt n N AQUA 25.36 20.40 1894 21.30 8983 23.18 21.27 -.70 -10.2 ExOne Q XONE 14.43 6.72 115 7.42 723 8.48 7.41 -.94 -11.7 ExactSci h Q EXAS 63.60 19.91 2543 44.12 12485 52.43 44.00 -8.45 -16.0 ETYldShHi N YYY 1.92 10.5 20.00 18.35 37 18.37 200 18.70 18.37 -.32 -5.7 ExTrRobo Q ROBO .07e .2 46.20 31.22 666 40.93 2306 43.22 40.85 -2.47 -.9 RxVlmxWk A VMAX 31.03 2.69 4 24.31 41 24.31 21.15 +2.95 +98.6 ExTTactUS N HTUS 29.30 24.04 28 25.50 93 26.58 25.50 -1.10 -6.0 ETF IndExp N TETF 21.64 15.10 4 20.11 27 21.28 20.11 -1.02 +5.6 RxVlmxInF A VMIN 46.55 2.37 511 2.68 1702 3.00 2.64 -.33 -92.2 ExTGldSP N GHS 36.05 28.75 1 32.71 3 33.67 32.71 -1.37 +.1 ETEMeCmc N EMQQ .02p 43.50 27.52 459 39.72 1481 42.82 39.67 -2.86 +4.4 ExelaTch n Q XELA 10.03 4.37 244 5.38 1089 5.75 5.26 -.03 +4.5 Exelixis Q EXEL 46 32.50 18.03 2807 22.71 12869 24.73 22.54 -1.93 -25.3 Exelon N EXC 1.38f 3.7 11 42.67 33.30 4505 37.71 38105 39.08 37.63 -.67 -4.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 78

ExlSvcHld Q EXLS 40 64.34 45.05 131 55.45 585 59.26 55.40 -3.69 -8.1 Expedia Q EXPE 1.20 1.1 42 161.00 98.52 1939 106.11 10202 113.02 105.62 -7.09 -11.4 ExpdIntl Q EXPD .84 1.4 23 67.63 51.96 1426 60.88 5703 64.93 60.80 -3.20 -5.9 Exponent s Q EXPO 1.04f 1.4 37 81.15 56.95 101 76.80 401 80.85 76.70 -3.85 +8.0 Express N EXPR 22 11.34 5.28 1769 6.90 8405 7.18 6.78 -.30 -32.0 ExpScripts Q ESRX 9 85.07 55.80 5088 70.16 30362 75.85 69.77 -5.86 -6.0 ExtendStay N STAY .84f 4.4 47 21.28 15.63 761 19.08 6334 19.95 19.08 -.88 +.4 Exterran n N EXTN 33.69 23.29 147 27.83 613 29.36 27.65 -1.15 -11.5 ExtraSpce N EXR 3.12 3.8 20 88.56 71.34 869 82.98 5190 86.17 82.80 -3.00 -5.1 ExtrOilGs n Q XOG 19.03 11.31 1536 12.04 9335 12.79 11.52 -.76 -15.9 ExtrmNet Q EXTR 15.55 6.29 2023 12.13 8913 13.05 12.13 -.55 -3.1tExxonMbl N XOM 3.08 4.2 16 89.30 73.39 20146 72.89 83016 75.64 72.67 -2.23 -12.9tEyegatePh Q EYEG 2.58 .48 273 .46 1097 .61 .44 -.15 -57.0 Eyenovia n Q EYEN 10.74 7.32 6 8.95 41 8.95 8.06 +.44 -9.8 Ezcorp Q EZPW 19 14.30 7.55 406 12.95 1951 13.50 12.90 -.30 +6.1F -:F5 Netwks Q FFIV 20 153.91 114.63 547 144.51 2811 151.07 144.49 -3.67 +10.1tFAT Br n Q FAT .12p 13.99 6.65 1 6.85 34 7.00 6.65 -.05 -23.2 FB Finl n N FBK 18 45.43 30.78 139 39.77 695 42.73 39.70 -1.19 -5.3 FBL Fn N FFG 1.84f 2.6 16 79.70 59.75 73 70.65 138 71.00 68.15 +.65 +1.4 FC GlbRlty Q FCRE 1.55 .70 5 .83 43 .92 .79 +.09 -8.8 FCB Fin N FCB 19 57.90 39.90 336 50.95 1145 56.50 50.75 -5.15 +.3 FFBW n Q FFBW 12.50 10.30 1 11.00 45 11.24 10.78 -.34 -.2 FGL Hldg n N FG 12.25 8.65 889 10.19 6822 10.51 10.12 -.05 +1.2 FLIR Sys Q FLIR .64f 1.3 29 52.88 33.95 1228 49.19 5611 51.00 48.99 -.74 +5.5 FMC Corp N FMC .66 .9 14 98.70 60.01 1106 75.51 6796 82.20 75.45 -6.78 -20.2 FNB Bnc s Q FNBG .52 1.5 38.94 25.52 9 35.25 47 38.45 35.21 -3.04 -3.4 FNBCp PA N FNB .48 3.7 16 15.14 12.02 4242 13.11 15870 14.48 13.10 -1.30 -5.1 FNB FL pfE N FNBpE 31.65 27.64 2 28.54 33 28.62 28.31 -.11 -2.4 FNCB Bc n Q FNCB 9.95 8.89 7 9.20 13 9.35 9.01 +.19 -.5 FTFQAntiB N BTAL 20.77 18.31 3 19.11 31 19.11 18.60 +.32 -.9 FTFQMom N MOM 26.00 21.20 25.74 67 25.95 25.51 +.09 +7.1 FTFQValu N CHEP 27.13 23.73 0 24.57 2 25.00 24.32 -.54 -5.8 FqfOAsiaDv N OASI .43e 32.18 27.00 1 28.55 3 30.09 28.29 -.44 -4.8 FqfOEurDiv N OEUR .15e 26.90 23.03 12 24.02 60 24.73 24.00 -.73 -5.7 FQFO USDv N OUSA .20e 33.39 28.52 56 29.73 264 31.20 29.70 -1.52 -6.8sFRP Hldgs Q FRPH 19 58.50 36.83 97 55.35 215 59.95 54.60 -1.35 +25.1 FS Bncp Q FSBW .44 .8 13 59.81 35.80 9 53.90 32 55.95 53.54 -1.34 -1.2tFS Invest N FSIC .89 12.4 7 9.95 6.95 1456 7.15 7861 7.45 6.95 +.09 -2.7tFTD Cos Q FTD 20.85 4.00 211 4.07 1388 4.33 3.99 -.30 -43.4 FTE Net n A FTNW 26.25 15.02 26 19.50 123 23.80 19.50 -4.45 +18.2 FTI Cnslt N FCN 20 50.81 31.65 245 46.78 834 49.06 46.66 -1.47 +8.9 Fabrinet N FN 11 47.02 24.02 654 32.54 2764 33.92 31.90 -.86 +13.4 Facebook Q FB 30 195.32 137.60 53454 159.39 454322 177.17 159.02 -25.70 -9.7sFactsetR N FDS 2.24 1.1 27 217.36 155.09 468 203.85 1665 217.36 203.66 -10.73 +5.8 FairIsaac N FICO .08 44 179.58 125.00 141 163.10 864 172.86 163.10 -7.55 +6.5 FairmSant N FMSA 7.71 2.47 1443 4.45 9504 4.68 4.13 +.18 -14.9 FDaves Q DAVE 9.65 3.38 20 7.10 178 7.50 6.95 -.05 +8.4 FangHldg N SFUN .20e 4.0 5.58 2.46 1529 5.01 5706 5.13 4.82 +.06 -10.2 Fanhua Q FANH .52e 1.9 46 33.81 7.31 344 26.94 1444 29.64 26.19 +.44 +24.6 FarmerBrs Q FARM 37.35 28.75 44 30.90 206 33.45 30.90 -2.40 -3.9 FarmMer s Q FMAO .52 1.3 17 44.00 24.00 16 40.22 66 43.00 38.38 -.75 -1.4 FarmCB Q FFKT .50 1.3 16 44.30 32.60 20 39.05 78 41.00 38.60 -1.70 +1.4 FarmersNB Q FMNB .28f 2.1 16 15.95 12.65 34 13.35 145 14.65 13.35 -1.05 -9.5 Farmland N FPI .51 6.2 75 11.17 7.15 204 8.25 1566 8.57 8.25 -.19 -5.0tFarmln pfB N FPIpB 1.50 6.0 27.96 24.98 18 24.99 61 25.22 24.96 -.11 -3.0 FaroTech Q FARO 63.90 31.90 98 58.40 464 61.83 57.25 -.55 +24.3 Fastenal Q FAST 1.48f 2.7 28 58.74 39.79 2318 53.85 12174 57.92 53.83 -4.51 -1.5 FateThera Q FATE 14.45 2.52 686 10.92 2682 12.16 10.56 -.91 +78.7 Fauquier Q FBSS .48 2.3 41 22.25 17.24 8 21.10 37 21.35 21.05 -.65 -3.7 FedExCp N FDX 2.00 .9 14 274.66 182.89 2660 229.48 17141 258.00 228.90 -22.55 -8.0 FedAgric N AGM 2.32f 2.8 92.57 53.78 39 84.10 185 89.37 83.80 -4.04 +7.5 FAgMt pfA N AGMpA 1.47 5.8 28.06 24.75 0 25.20 4 25.22 24.91 +.05 +.3 FAgMt pfB N AGMpB 1.72 6.6 28.80 26.00 1 26.25 8 26.43 26.19 -.16 -.4 FedRlty N FRT 4.00 3.6 19 138.12 106.41 558 112.51 2576 117.56 112.11 -5.38 -15.3 FedRlt pfC N FRTpC 1.25 5.4 25.48 22.22 8 23.19 53 23.19 22.75 +.23 -7.9 FedSignl N FSS .28 1.3 26 23.64 13.07 313 21.78 1492 22.82 21.78 -1.00 +8.4 FedlStAc n Q FSAC 9.80 9.65 9.70 2 9.72 9.67 -.02 -.1 FedlStA un Q FSACU 10.50 9.53 10.30 8 10.30 10.25 +.05 +.5 FedInvst N FII 1.00 3.1 11 36.76 25.10 781 32.35 4816 34.62 32.35 -1.32 -10.3 FedNatHld Q FNHC .32 2.0 20 17.83 9.78 60 15.71 245 17.32 15.66 -.54 -5.2tFedPMu N FMN .88 6.6 15.07 13.30 9 13.36 75 13.40 13.30 +.02 -4.8 FenncPhr n Q FENC 13.95 7.55 109 10.94 752 11.70 9.28 +1.37 +9.2 Ferrari n N RACE 131.20 69.59 493 118.39 2451 124.46 118.36 -3.55 +12.9tFerrellgs N FGP .40 12.9 6.36 2.92 205 3.11 2149 3.21 2.92 -.10 -27.3 Ferro N FOE 19 25.50 14.27 938 23.25 2665 23.63 22.85 -.45 -1.4 Ferrogl n Q GSM .16 1.4 17.61 8.54 8586 11.09 12294 16.05 10.31 -5.01 -31.6 FiatChrys N FCAU 24.95 9.60 5610 20.26 23012 21.77 20.21 -.82 +13.6 FibriaCelu N FBR .09e .5 22.05 8.57 3137 19.39 16035 19.71 19.00 -.08 +31.9 Fibrocll rs Q FCSC 4.64 .51 323 .61 2627 .70 .60 -.07 -4.2 FibroGen Q FGEN 63.00 22.75 500 46.70 3129 51.85 46.65 -4.45 -1.5tFidCorpBd N FCOR 1.58 3.2 51.30 48.87 9 48.97 325 49.21 48.85 -.23 -3.9tFidLtdTm N FLTB .98 2.0 50.75 49.39 8 49.49 47 49.59 49.39 -.07 -1.2 FidTotBd N FBND 1.20e 2.4 51.74 48.88 21 49.18 250 49.23 48.89 +.08 -2.1 FidD&D n Q FDBC .96 1.9 52.00 33.09 1 49.25 3 49.30 49.25 +19.2 FidCnsDis N FDIS .40e 1.0 42.99 33.75 111 39.33 460 41.20 39.30 -1.92 +.5tFidCnsStpl N FSTA .87e 2.8 35.47 31.03 73 30.69 281 32.08 30.63 -1.37 -10.6 FidEnergy N FENY .53e 2.9 21.69 17.01 157 18.53 843 19.14 18.24 -.13 -7.6 FidFinan N FNCL .60e 1.5 43.90 33.88 553 39.34 2015 42.47 39.25 -2.89 -3.5 FidHlthCre N FHLC .70e 1.8 44.44 35.15 130 39.07 618 41.66 39.03 -2.68 -2.3 FidIndls N FIDU .56e 1.5 41.28 32.66 243 37.10 634 39.27 37.05 -1.83 -4.1 Fid Val n N FVAL 35.18 27.91 34 31.21 88 33.19 31.21 -2.12 -5.0 Fid Qual n N FQAL 34.02 27.50 15 30.79 50 32.55 30.76 -1.89 -3.2 FidInfoTch N FTEC .42e .8 56.55 40.26 551 51.15 2155 55.02 51.13 -4.14 +2.4 Fid Moment N FDMO 33.84 26.59 34 31.19 119 33.05 31.18 -1.82 -.3 Fid LowVol N FDLO 32.45 26.66 30 29.39 123 30.96 29.35 -1.63 -4.0 Fid RisR n N FDRR 32.71 27.35 90 29.20 383 30.86 29.13 -1.82 -4.7 Fid CoreD n N FDVV 30.41 26.10 65 27.57 222 29.22 27.57 -1.63 -3.9 FidMsciRE N FREL .86e 3.9 25.36 21.73 113 22.09 454 23.03 22.08 -.89 -10.6 FidUtils N FUTY 1.21e 3.8 37.01 30.99 66 32.06 298 33.01 31.98 -.78 -7.1tFidTelecm N FCOM .76e 2.7 33.72 28.30 23 28.22 131 29.92 28.14 -1.73 -8.7 FidelMatls N FMAT .53e 1.6 37.11 29.61 63 32.45 654 34.36 32.40 -1.89 -7.4 FidNasdIdx Q ONEQ 2.29e .8 299.75 227.00 71 274.22 269 291.74 273.83 -19.05 +1.1sFidlNatFn N FNF 1.20f 3.0 15 42.52 27.52 1624 39.87 13827 42.52 39.73 +.65 +1.6 FidNatInfo N FIS 1.28f 1.3 18 103.65 78.89 1665 94.86 7064 101.74 94.84 -5.78 +.8 FidelSo Q LION .48 2.1 17 24.96 20.08 119 22.49 584 24.15 22.47 -1.65 +3.2 FidClayOp N FMO 1.72f 16.1 15.87 10.49 146 10.68 1268 11.56 10.66 -.82 -18.8 FidusInvst Q FDUS 1.56a 12.2 7 18.21 12.63 181 12.78 660 13.27 12.75 -.20 -15.8 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 5 25.50 20 25.74 25.42 -.12 +2.0 FiestaRst Q FRGI 25.35 15.50 257 17.95 1079 18.93 17.80 -.70 -5.5 FifthThird Q FITB .64 2.1 12 34.57 23.20 6910 31.03 28741 33.98 31.00 -2.69 +2.3 FifthT pf Q FITBI 1.66 5.7 30.90 27.00 11 29.20 57 29.81 29.02 +.06 +2.5s51job Q JOBS 89.31 34.88 169 85.44 1703 89.31 82.88 +1.72 +40.4 58.com N WUBA 87.65 34.55 1150 80.22 6430 85.99 79.82 -3.71 +12.1 FinTcII n Q FNTE 11.76 9.70 5 9.94 5 9.95 9.93 -.00 +.2 FinclEngin Q FNGN .32f 1.0 42 45.00 24.45 597 33.25 1869 35.25 33.05 -1.82 +9.7 FnclInst Q FISI .96f 3.2 15 35.35 25.65 42 29.65 182 32.65 29.60 -2.00 -4.7tFinisar Q FNSR 13 29.07 16.64 4509 16.29 22932 18.11 16.29 -1.78 -20.0 FinLine Q FINL .46f 4.4 23 17.24 6.90 1027 10.55 5033 10.67 9.82 +.02 -27.4 FinjanH Q FNJN 5 4.06 1.45 358 2.94 2358 3.20 2.86 -.08 +36.1 FireEye Q FEYE 18.84 11.18 3618 16.92 15903 17.99 16.79 -.84 +19.2tFstAccept N FAC 1.51 .78 117 .95 706 .98 .78 -.17 -20.2 FstAFin n N FAF 1.52 2.6 23 62.71 37.80 656 57.80 3550 61.50 57.80 -1.66 +3.1 FstBcpPR N FBP 19 6.49 4.48 1577 5.82 7154 6.41 5.78 -.64 +14.1 FstBcpME Q FNLC .96 3.5 16 32.33 25.00 13 27.59 35 28.99 27.59 -1.28 +1.3 FtBcpNC Q FBNC .40f 1.1 20 41.76 27.50 135 35.05 446 37.49 35.00 -2.18 -.7 FstBcMiss Q FBMS .20f .6 19 35.10 26.05 44 31.15 132 33.70 31.00 -2.20 -8.9 FstBkNJ Q FRBA .12f .9 31 14.95 10.60 88 14.05 194 14.35 13.90 -.20 +1.4 FstBusey rs Q BUSE .80f 2.7 20 32.88 27.33 128 29.20 454 31.46 29.20 -2.29 -2.5 FBusnFn s Q FBIZ .56f 2.3 18 28.43 20.57 14 24.39 66 26.00 24.38 -1.35 +10.3 FrstCap Q FCAP .92f 2.3 19 43.02 29.81 0 39.46 7 40.04 38.33 -3.56 +7.4sFstCash N FCFS .80f 1.0 33 83.90 44.80 317 79.75 1489 83.90 79.75 -2.20 +18.2 FCtzBA Q FCNCA 1.40 .3 20 463.44 319.40 25 405.70 153 453.00 405.60 -45.85 +.7 FstCwlth N FCF .32 2.3 21 15.67 12.05 884 13.72 2854 14.84 13.72 -1.09 -4.2 FCmtyBsh Q FCBC .72a 2.5 19 32.24 23.23 62 29.29 234 31.15 29.25 -1.05 +1.9 FCmtyCp Q FCCO .40f 1.8 22 24.87 18.50 8 22.00 198 22.45 20.95 +.70 -2.7 FtConnBcp Q FBNK .64f 2.5 19 28.50 23.15 26 25.30 116 27.25 25.25 -1.85 -3.3s1stCnstBn Q FCCY .24 1.2 17 20.70 16.15 5 20.20 61 20.70 19.85 +.15 +10.4 FstData n N FDC 8 19.23 14.67 4310 15.97 48079 17.33 15.91 -.68 -4.4sFstDefiFn Q FDEF 1.20f 2.2 18 59.85 46.71 68 55.78 173 59.85 55.59 -2.89 +7.3 FFnclOH Q FFBC .76f 2.9 17 29.65 22.80 386 26.60 1415 29.15 26.60 -2.45 +.9 FstFnBksh Q FFIN .76 1.7 27 49.60 36.85 283 45.50 999 49.25 45.45 -3.60 +1.0 FstFnIN Q THFF 1.02f 2.4 18 52.35 39.55 30 41.90 84 45.10 41.80 -3.15 -7.6 FstFnNwst Q FFNW .28 1.7 19 19.46 13.13 25 16.66 94 17.30 15.99 -.47 +7.4 FstFound s Q FFWM 23 19.84 14.67 145 18.13 675 19.55 18.12 -1.33 -2.2 FstGtyBc n Q FGBI .64b 2.5 29.50 20.11 15 25.45 65 28.00 25.20 -2.78 +1.8 FsHawaii n Q FHB .96f 3.5 32.36 26.30 347 27.37 1710 29.30 27.30 -1.84 -6.2 FstHorizon N FHN .48f 2.6 16 20.86 15.84 3414 18.38 14079 19.98 18.38 -1.56 -8.1 FstHrz pfA N FHNpA 1.55 6.2 26.06 24.77 25.05 29 25.54 25.00 -.05 -.6 FstInRT N FR .87f 3.1 32.91 25.81 652 28.42 3844 29.95 28.40 -1.53 -9.7 FIntntBcp Q INBK .24 .7 15 42.40 25.48 39 35.75 146 39.60 35.65 -2.95 -6.3 FIntBc26 n Q INBKL 1.50 5.8 27.05 24.75 0 25.73 4 25.75 25.25 -.03 -3.0 FstIntBc A Q FIBK 1.12f 2.9 19 42.90 33.33 188 38.40 693 41.50 38.40 -3.20 -4.1 FMajSilv g N AG 9.59 4.93 4653 6.36 16018 6.51 5.69 +.42 -5.6 FstMerch Q FRME .72 1.8 19 45.42 36.73 180 40.53 627 44.28 40.53 -3.49 -3.6 FstMidIll Q FMBH .68f 1.9 17 42.03 31.05 32 35.89 120 38.00 35.79 -1.82 -6.9 FMidBc Q FMBI .44f 1.8 20 26.55 20.50 496 23.90 2458 26.37 23.88 -2.35 -.5 FstNwBc n Q FNWB 58 18.35 15.00 18 16.70 98 17.65 16.70 -.54 +2.5 FstRepBk N FRC .68 .8 105.52 84.56 2118 90.14 9732 97.43 89.95 -6.50 +4.0 FstRep pfD N FRCpD 1.38 5.5 26.36 24.16 42 25.17 135 25.20 25.01 +.02 -1.4tFstRep pfE N FRCpE 1.75 6.8 27.45 25.75 4 25.90 54 26.03 25.75 -.08 -.9 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 3 25.47 23 25.69 25.40 -.07 -1.2 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 13 24.77 97 24.84 24.46 +.01 -2.5 FtRpBk pfG N FRCpG 27.50 24.09 14 25.20 60 25.45 25.15 -2.5 FstSavFin Q FSFG .60f .9 18 80.01 48.00 1 69.90 16 72.50 67.35 -4.60 +22.6 FstSolar Q FSLR 74 76.61 25.56 1581 70.65 7968 74.68 69.30 +.78 +4.6 1stSource Q SRCE .88f 1.8 19 54.65 43.58 118 49.46 401 53.38 49.44 -3.67 FTNDXTc Q QTEC .61e .8 83.42 58.67 263 75.62 1176 81.34 75.62 -6.01 +5.1 FtTr AbsRet Q FAAR 34.79 27.00 2 29.26 7 29.31 28.83 +.25 -.3 FtTr 22 n N FIV 10.10 9.02 50 9.35 365 9.39 9.29 -.04 +2.5 FtTrGlob N FAM .90 7.9 12.15 10.98 26 11.36 86 11.44 11.34 -.07 -1.9 FT MCGr N FNY .15e .4 42.85 32.47 24 40.43 60 42.40 40.43 -1.91 +3.2 FT AsiaPc Q FPA .99e 2.8 38.10 30.05 4 35.19 26 36.98 35.19 -1.80 -1.5 FT Europe Q FEP .79e 2.0 42.49 31.49 70 38.97 505 40.26 38.96 -.97 -.2 FT LatAm Q FLN .43e 2.0 23.27 17.73 1 21.82 17 22.37 21.82 -.38 +6.9 FT Brazil Q FBZ .41e 2.5 18.24 12.96 9 16.68 33 16.95 16.47 -.27 +7.5 FT China Q FCA .69e 2.3 34.79 21.00 2 29.57 10 32.11 29.57 -2.34 -.4 FT Japan Q FJP .41e .7 63.38 49.50 15 56.11 99 58.69 56.11 -2.67 -6.3 FT SKorea Q FKO .24e .8 32.08 23.79 0 29.41 41 30.07 29.41 -.74 -.4 FT DevMkt Q FDT .78e 1.3 67.22 51.41 87 61.25 444 63.95 61.25 -2.49 -1.8 FT EmMkt Q FEM .68e 2.4 31.32 21.90 109 28.35 653 29.79 28.35 -1.33 +1.6 FT Germny Q FGM .41e .8 55.51 38.69 30 49.14 79 50.53 49.10 -.94 -4.0 FT MCVal N FNK .40e 1.2 37.68 32.00 2 33.87 9 35.43 33.86 -1.70 -6.6 FT Canada Q FCAN .62e 2.5 27.35 22.06 0 24.73 4 25.17 24.62 -.16 -6.8 FT UK Q FKU .94e 2.4 42.89 34.40 1 39.59 4 40.75 39.54 -1.07 -.7 FT Switzld Q FSZ .39e .8 56.74 44.30 18 51.81 30 53.28 51.81 -1.21 -1.8 FT HKong Q FHK 1.01e 2.4 46.25 35.81 0 42.46 4 43.74 42.46 -1.47 +.1 FT SCGr N FYC .04e .1 45.38 35.03 31 42.98 95 44.95 42.97 -1.81 +1.1 FT EmMSC Q FEMS 1.06e 2.4 47.47 35.25 131 43.75 378 45.86 43.73 -1.74 +.9 FTDvMkSC Q FDTS .76e 1.8 48.51 35.49 2 43.09 17 44.51 43.00 -1.56 -2.9 FT SCVal N FYT .26e .7 38.64 32.07 3 35.46 26 36.54 35.23 -1.08 -3.8 FT EurzAlp Q FEUZ .35e .8 48.43 35.05 7 44.15 35 45.46 44.00 -1.08 +.6 FT MegaCp N FMK .44e 1.3 36.82 28.60 4 32.73 8 34.59 32.73 -2.10 -2.3 FstT BICK Q BICK .35e 1.1 33.60 24.05 15 30.57 30 31.66 30.29 -1.13 +1.3 FTEurSelDv N FDD 1.09e 8.1 14.79 12.14 229 13.42 837 13.84 13.40 -.47 -2.3 FTDJMic N FDM .49e 1.0 49.19 40.70 5 46.97 26 48.75 46.97 -1.71 -1.0 FT DynEq N FDEU 1.45 8.3 20.20 16.46 121 17.56 236 18.35 17.56 -.73 -6.1 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 4 21.13 102 21.61 21.13 -.55 -4.1tFtTrMun n Q MCEF 19.39 17.66 0 17.70 3 17.70 17.66 -.03 -5.5 FtTEqCom N ERM 23.64 19.74 10 21.45 15 22.27 21.38 -.81 -4.1 FtT EqTact N TERM 23.62 19.67 4 21.09 27 22.28 21.09 -1.29 -5.6tFtTrOpp n Q FIXD 52.92 49.20 72 49.30 379 49.58 49.20 -.16 -2.9 FTNsdGrid Q GRID .41e .8 53.73 40.47 2 49.16 12 52.19 49.16 -2.89 -3.6tFTMltAInc Q MDIV 1.37e 7.8 19.73 17.75 123 17.61 527 18.23 17.60 -.70 -7.4 FT PfdSec N FPE 1.02e 5.2 20.25 19.46 737 19.49 4327 19.73 19.48 -.22 -2.6 FTNsqTDv Q TDIV .71e 2.0 38.44 30.93 80 35.01 434 37.42 35.00 -2.58 -.5tFTLwDOpp Q LMBS 1.53 3.0 52.32 51.29 186 51.29 825 51.45 51.28 -.13 -.7 FTIntlMltA Q YDIV .80e 4.4 19.83 17.01 21 18.16 26 18.45 18.00 -.32 -2.5 FT BuyInc Q FTHI .96 4.4 24.00 20.91 13 21.80 68 22.89 21.80 -1.14 -6.5 FT StratInc Q FDIV 1.92 4.0 52.87 46.89 8 48.40 39 49.70 48.40 -1.32 -5.3 FT HdgBuy Q FTLB .66 3.0 23.65 20.74 5 21.94 8 22.51 21.81 -.58 -4.9 FTEnhSht Q FTSM .29e .5 60.09 59.92 458 59.94 1772 60.04 59.92 -.08 -.1 FT RisDiv Q RDVY .38e 1.3 32.00 25.72 419 28.95 711 30.92 28.95 -1.89 -3.1 FT SSICv Q FCVT 32.38 26.43 133 29.19 1030 30.32 29.16 -.96 +1.9 FT DWF5 Q FV .18e .6 31.03 23.49 234 28.46 1099 30.48 28.43 -2.05 +3.2 FT HeitGl N PRME 20.81 17.96 4 19.20 14 19.44 19.16 -.26 -3.8 FT AmIndR Q AIRR .06e .2 28.40 22.38 28 25.22 78 26.95 25.22 -1.70 -8.0 FT US Eq Q RNDV 23.04 19.30 1 20.66 8 21.81 20.66 -1.31 -4.7 FT MdCap Q RNMC 22.75 19.19 0 21.11 3 21.73 21.11 -.55 -2.8 FT LgCap Q RNLC 23.11 19.67 1 21.54 13 22.17 21.54 -.83 -1.1 FTNsTrn ef Q FTXR 27.65 22.24 0 24.75 17 25.95 24.75 -1.17 -4.5 FT QualInc Q QINC 1.07e 4.5 26.90 23.03 6 23.88 21 25.08 23.88 -1.28 -6.3 FTNsSem ef Q FTXL 36.21 23.87 35 32.63 124 35.29 32.63 -2.38 +7.7 FTNasPh ef Q FTXH 23.57 19.06 20 20.92 22 22.13 20.92 -1.32 -2.2 FTNsOil ef Q FTXN 22.50 16.85 2 19.93 13 20.41 19.47 +.32 -5.7 FTNsBk ef Q FTXO 32.44 24.57 109 28.86 463 31.56 28.77 -2.64 -1.7 FTDorW n Q FVC 28.96 21.88 40 26.54 258 28.37 26.47 -1.89 +3.4 FT DWInt Q IFV .19e .9 24.24 18.72 136 21.79 445 22.76 21.79 -.92 -2.1 FT LgShEq N FTLS .16e .4 41.72 34.43 42 38.25 116 39.98 38.24 -1.87 -2.6 FTEMCur Q FEMB 1.94e 4.5 48.17 39.91 95 42.85 124 43.10 42.44 +.15 +1.6 FT MunHI n Q EMHI 53.47 49.45 128 50.02 288 50.34 49.76 +.29 -.9 FT RivAsia Q RFAP .32e 64.93 53.74 32 58.30 126 60.53 58.18 -2.43 -3.7 FT RivDev Q RFDI .70e 68.99 55.70 54 62.62 258 64.90 62.62 -2.15 -2.3 FT RvfrDyE Q RFEM 79.04 58.41 8 72.61 117 76.82 72.60 -3.82 +3.1 FT RivEur Q RFEU .82e 70.58 55.90 6 64.28 83 66.31 64.20 -1.96 -1.6tFT PfInc n N FPEI 21.03 19.59 13 19.57 93 19.79 19.49 -.31 -2.8 FT CA Mun Q FCAL 51.90 48.91 50.16 14 50.27 50.03 +.13 -2.8 FT VolIn n N HDMV 36.34 32.75 28 33.54 83 34.62 33.54 -1.05 -2.3 FT VolD n N HUSV 23.72 21.53 84 21.87 202 22.89 21.87 -1.12 -4.8 FTEgyInco A FEN 2.32 10.7 28.20 21.34 53 21.70 366 23.25 21.70 -1.22 -18.1tFTEnInfra N FIF 1.32a 8.8 19.50 15.10 112 14.96 367 15.52 14.90 -.70 -16.0 FtTrEnEq N FFA .96 6.6 16.67 13.96 55 14.61 249 15.47 14.61 -.55 -9.8 FTCapStrn Q FTCS .55e 1.1 54.95 43.11 108 49.52 479 52.52 49.46 -3.02 -2.9 FTArcaBio N FBT 147.10 100.90 106 132.67 316 141.23 132.55 -8.74 +6.5 FTDJInet N FDN 131.99 85.80 647 120.80 2575 128.55 120.80 -9.07 +9.9 FTN100ExT Q QQXT .16e .3 52.82 43.79 12 47.66 29 50.29 47.66 -3.00 -2.0 FsTrGrEn Q QCLN .11e .6 21.73 16.11 11 19.76 55 20.73 19.76 -.76 -2.7 FTrTUSAlp Q TUSA .23e .7 34.93 28.47 0 32.44 12 34.01 32.44 -1.57 -2.0 FT RNG N FCG .22e 1.1 25.29 18.65 365 20.50 997 21.15 19.96 -.17 -10.0 FstTrDrcy ef Q DWPP 30.68 25.63 3 27.88 15 29.36 27.88 -1.63 -3.1 FT ConDis N FXD .30e .7 45.57 35.68 64 40.06 435 42.19 40.06 -2.21 -4.8 FT ConStap N FXG .75e 1.6 51.57 44.32 57 45.46 145 47.49 45.46 -1.98 -6.6 FT Engy N FXN .33e 2.3 16.48 12.25 102 14.20 555 14.70 13.81 -.04 -8.3 FT Fincl N FXO .65e 2.1 32.92 26.85 107 30.29 649 32.28 30.25 -1.91 -3.3 FT HlthCr N FXH 76.92 61.23 32 68.58 179 72.71 68.53 -4.37 -1.7 FT IndPrd N FXR .16e .4 42.74 33.13 67 38.89 333 41.19 38.85 -2.03 -4.2 FT Matls N FXZ .37e .9 46.43 36.47 54 41.31 190 43.90 41.31 -2.44 -5.8 FT Tech N FXL .13e .2 59.90 40.88 135 55.09 662 58.78 55.06 -3.64 +7.3 FT Utils N FXU .67e 2.7 28.59 23.46 56 24.62 218 25.58 24.56 -.98 -5.4 FTCloudC Q SKYY .09e .2 52.10 37.84 198 48.19 841 50.98 48.15 -3.20 +5.0 FTDJGlDiv N FGD 1.42e 5.6 28.07 24.15 72 25.19 314 26.04 25.16 -.89 -4.4 FTNdqAuto Q CARZ .61e 1.5 45.00 34.43 1 40.00 6 41.87 40.00 -1.94 -5.2 FT GblAg rs Q FTAG 29.98 24.24 1 25.94 8 26.90 25.94 -1.24 -7.9 FT GblNRs Q FTRI .40e 3.3 13.15 10.87 0 12.27 10 12.44 12.26 -.21 -.9 FT Cybersc Q CIBR 26.13 20.59 90 24.68 549 25.82 24.66 -1.16 +6.7 FTIntlIPO Q FPXI .37e 1.0 39.87 28.26 5 36.52 26 37.78 36.52 -1.27 +3.2 FT GlbRE N FFR .75e 1.8 47.43 41.42 5 42.38 17 43.63 42.38 -1.25 -6.8tFT NAEngy N EMLP .93e 4.3 25.57 21.78 2054 21.49 5571 22.41 21.46 -.95 -12.5 FTSenLoan Q FTSL 1.92 4.0 48.67 47.95 217 48.05 1159 48.29 48.03 -.20 tFTTactHY Q HYLS 2.88 6.1 49.76 47.44 55 47.32 480 47.99 47.28 -.60 -2.6 FT GlbCmd Q FTGC 21.28 18.97 31 20.83 281 20.88 20.48 +.12 +.6tFT HiLgSh N FSD 1.20 8.0 18.12 15.02 179 14.98 830 15.40 14.96 -.48 -8.8 FT USIPO N FPX .32e .5 74.54 56.28 97 67.93 295 72.23 67.83 -4.40 -.5 FTChnd N FNI .19e .5 43.90 31.25 59 39.15 111 41.27 39.13 -2.20 -1.1 FT Dow30 n N EDOW 23.50 19.61 6 21.03 11 21.91 21.03 -1.10 -5.0 FT EngCn N FLM .58e 1.0 63.91 51.71 2 55.49 16 57.82 55.49 -2.36 -6.8 FT Wtr N FIW .21e .5 50.09 40.29 30 46.60 90 49.29 46.59 -2.56 -4.3 FT IntPfd N FPF 1.95 8.5 25.10 22.59 105 22.97 618 23.20 22.79 -.26 -5.7 FT LCCore N FEX .58e 1.0 62.82 50.49 84 57.26 314 60.48 57.26 -3.23 -2.2 FT LCGr N FTC .24e .4 67.59 51.63 29 62.63 116 66.49 62.61 -3.89 +2.4 FT LCVal N FTA .82e 1.6 57.69 48.02 38 51.51 190 54.16 51.43 -2.79 -5.7tFT MLP&E N FEI 1.42 11.5 16.64 12.43 355 12.40 1435 12.93 12.40 -.57 -20.2 FT MgdMu Q FMB 1.38 2.6 54.43 51.43 43 52.49 213 52.63 52.41 +.09 -1.9 FT MCCore N FNX .51e .8 69.65 56.57 25 64.17 109 67.44 64.17 -3.29 -2.4tFTMstrDv N FDL .79e 2.9 31.14 27.51 306 27.43 1089 29.01 27.37 -1.60 -8.8 FTFutStrt N FMF 51.53 45.06 1 47.47 4 47.79 47.23 +.24 -.3 FstTrMtg N FMY 1.02 7.3 14.48 13.74 0 13.93 21 14.09 13.85 -.05 -2.1 FT MultCG N FAD .20e .3 71.30 54.62 2 67.51 17 70.54 67.51 -3.01 +2.8 FT MultCV N FAB .45e .8 59.34 50.27 2 54.06 12 55.94 54.06 -1.99 -5.1 FTNDXEq Q QQEW .33e .6 63.55 50.59 94 58.16 444 61.87 58.16 -4.17 +.4 FT NsdABA Q QABA .54e 1.0 56.43 45.86 39 51.86 145 56.12 51.85 -4.14 -1.1 FTSmartph Q FONE .27e .5 55.89 44.61 7 51.97 156 54.54 51.97 -2.84 -.4tFT MLPEn N FPL 1.26 12.6 13.95 10.15 281 10.01 861 10.89 9.88 -.91 -15.6 FT REIT N FRI .39e 1.9 24.11 20.20 15 20.47 80 21.43 20.43 -.97 -12.1 FT SCCore N FYX .38e .6 64.05 52.10 20 59.44 96 62.30 59.39 -2.83 -2.8 FTSpecFin N FGB .70 11.7 7.79 5.65 55 5.97 205 6.11 5.84 -.03 -2.8 FTStrHi2 N FHY 1.32 10.8 13.90 12.06 18 12.18 80 12.31 12.08 -.14 -4.8 FTrVL100 N FVL .05e .2 25.04 20.76 5 23.04 29 24.38 23.03 -1.40 -1.5 FTrVLDv N FVD .57e 2.0 31.85 28.54 650 29.04 1965 30.42 29.02 -1.40 -5.9 FT EmOp N FEO 1.40 8.8 17.42 15.15 9 15.83 60 16.50 15.83 -.36 -3.0 FstUSBcsh Q FUSB .08 .7 35 14.38 10.38 2 11.70 27 11.80 11.31 -8.6 FstUtdCp Q FUNC .36f 1.9 20 20.25 13.00 4 18.90 132 19.55 18.66 -.10 +8.6 First LI s Q FLIC .60 2.2 11 33.50 25.60 125 27.05 251 29.40 26.90 -1.95 -5.1 FTrSenFlt N FCT .90 6.9 13.89 12.62 41 12.98 312 13.07 12.92 +1.1 FirstEngy N FE 1.44 4.3 12 35.20 27.93 5013 33.74 34946 34.64 33.54 -.15 +10.2 FsthdTech Q SVVC 12.74 7.29 31 11.60 139 12.53 11.46 -.93 +29.5 FstSvc n Q FSV .54f .8 38 74.49 57.17 31 70.50 127 71.63 69.13 +1.17 +.8 Fiserv s Q FISV 33 74.46 56.65 2030 70.01 8208 74.30 70.00 -4.21 +6.8 Fitbit n N FIT 7.32 4.67 4955 4.94 19021 5.43 4.91 -.32 -13.5 FiveBelow Q FIVE 73.55 37.85 2925 69.03 13428 72.20 66.83 +.07 +4.1 500.com N WBAI 23.22 8.12 228 17.21 1073 19.96 17.18 -2.81 +70.2 FiveOaks N OAKS .40m 13.1 10 5.61 3.02 174 3.03 1297 3.26 3.02 -.42 -24.3 FiveOk pfA N OAKSpA 2.19 8.8 26.20 23.78 9 24.95 32 25.16 24.86 +.01 -1.1 FvPntHld n N FPH 16.74 12.00 119 14.37 572 14.76 14.12 +.14 +1.9tFivePrime Q FPRX 48.87 15.82 654 16.64 2160 16.81 15.66 +.52 -24.1 FiveStar Q FVE 2.20 1.23 23 1.30 176 1.45 1.30 -13.3 Five9 Q FIVN 32.47 15.91 307 30.35 1430 31.92 30.35 -.95 +22.0 FlagstarB N FBC 33 40.06 26.54 307 35.20 834 37.40 34.72 -1.46 -5.9 F&C DynPf N DFP 1.92 7.9 28.36 23.61 64 24.22 217 24.77 23.98 -.41 -9.2 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 26 13.50 142 14.01 13.49 -.35 -9.9tFlrtyPfdOp N PFO .88 8.1 13.00 10.71 21 10.78 180 10.97 10.71 -.16 -8.7 FlrtyPfdSc N FFC 1.63 8.8 22.44 18.35 118 18.57 692 19.04 18.41 -.33 -9.2 FlrtyTotR N FLC 1.63 8.4 22.51 19.29 37 19.49 142 20.05 19.48 -.41 -9.8 Flanign A BDL .25f 1.1 13 30.95 20.20 1 22.92 8 26.00 22.92 -.48 -2.9 Fleetcor N FLT 25 213.74 121.52 577 198.23 2420 211.87 198.03 -10.78 +3.0 Flex Ltd Q FLEX 19 19.71 14.70 3714 16.66 24952 18.25 16.66 -1.67 -7.4 FlexPhm n Q FLKS 8.98 2.68 156 6.70 695 7.95 6.13 -.90 +92.0 FlexUSTilt N TILT 1.74e 1.6 118.93 97.63 9 108.91 76 113.51 108.91 -5.51 -2.7 FlxEmgTilt N TLTE 1.26e 2.1 65.59 50.80 64 58.81 113 61.75 58.81 -2.78 -1.5 FlxUpstNR N GUNR .67e 2.1 35.54 28.03 310 32.03 1755 33.01 32.01 -.90 -3.8 Flx3yrTips N TDTT .39e 1.6 24.97 24.06 86 24.37 802 24.39 24.25 +.07 +.1 Flx5yrTips N TDTF .54e 2.2 25.46 24.39 175 24.69 474 24.70 24.53 +.10 -1.0 FlxCoreSl n N BNDC 28.51 24.28 24.38 34 24.39 24.28 +.10 -2.7 FlxGlbImp Q ESGG 101.95 82.34 1 92.44 11 96.58 92.44 -4.99 -2.7 FlxUS Imp Q ESG 70.00 55.16 0 61.18 10 64.48 61.18 -4.10 -3.8 FlexEMTilt N TLEH 33.14 26.44 3 30.20 51 31.62 30.20 -1.50 -2.1 FlxDMTilt N TLDH 30.34 26.05 2 27.10 93 27.99 27.10 -1.02 -7.1 FlxRAstAlo Q ASET 29.37 26.15 2 26.77 10 27.53 26.77 -.77 -6.9 FlxUSQLgC Q QLC 35.78 28.72 16 32.52 50 34.35 32.52 -2.04 -2.5 FlxUSLgCp Q LKOR .41e 55.13 44.54 6 51.31 115 51.65 51.19 +.18 -6.3tFlxUSCpBd Q SKOR 1.24 2.5 51.61 48.99 2 49.17 8 49.25 48.99 -.21 -3.4 FlxDisDur Q MBSD .62e 2.7 24.42 23.20 1 23.30 25 23.31 23.22 +.02 -1.1 FlxGlbQRE N GQRE 1.33e 2.3 64.31 56.79 7 58.63 37 60.58 58.59 -1.96 -6.6tFlxGblInfr N NFRA .95e 2.1 49.99 44.93 25 44.95 129 46.41 44.91 -1.78 -7.8 FlxDevTilt N TLTD 1.88e 2.8 73.71 59.57 26 66.34 117 68.46 66.34 -2.17 -4.1 FlxIntDvDf N IQDE 1.15e 4.7 27.04 23.27 27 24.68 63 25.53 24.65 -1.03 -3.3 FlxIntDvDy N IQDY 1.02e 3.7 30.65 25.32 1 27.80 8 28.52 27.80 -.93 -2.7 FlxIntlDiv N IQDF 1.01e 3.9 28.63 23.98 114 25.85 527 26.71 25.82 -.99 -3.5 FlxQDvDef N QDEF 1.19e 2.8 46.52 39.33 24 42.12 80 43.82 42.10 -2.06 -4.5 FlxQDvDyn N QDYN 1.22e 2.9 47.20 38.91 3 42.55 7 44.05 42.55 -1.93 -3.7 FlxQualDv N QDF 1.22e 2.9 47.95 39.93 71 42.68 1289 45.00 42.61 -2.55 -5.2 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 3 75.35 16 75.35 75.26 +.03 -.1 FlexSh n Q FPAY 6.56 2.63 1 3.01 55 3.10 2.93 +.01 -20.8 FlexSolu A FSI 6 2.58 1.41 7 1.73 56 1.80 1.58 +.11 -4.9 FlexionTh Q FLXN 32.25 16.51 569 22.98 2969 24.25 22.80 -.55 -8.2tFlexstl Q FLXS .88 2.5 57.79 36.31 59 35.03 148 39.65 34.74 -3.97 -25.1sFlor&Dec n N FND 53 52.78 31.00 727 50.96 5272 52.78 46.33 +4.26 +4.7 Flotek N FTK 13.06 4.14 614 6.23 3245 6.50 5.95 +.10 +33.7 FlowrsFds N FLO .68 3.3 23 21.57 16.80 1089 20.77 4971 21.36 20.53 -.38 +7.6 Flowserve N FLS .76 1.8 51.92 37.51 939 42.11 5586 45.25 41.97 -2.43 Fluidigm Q FLDM 8.38 2.52 175 5.90 1038 6.67 5.86 -.53 +.2 Fluor N FLR .84 1.5 40 62.09 37.04 1121 54.85 5149 59.18 54.70 -2.79 +6.2 FlushFn Q FFIC .80f 3.0 19 31.69 24.27 100 26.53 363 28.72 26.48 -1.76 -3.5 FlyLeasing N FLY 1.00 7.5 11 14.65 11.54 79 13.36 525 14.15 13.33 -.69 +3.5 Foamix Q FOMX 10.06 4.03 111 5.29 573 5.34 4.81 -.10 -12.0 FogoChao n Q FOGO 16 17.05 10.30 194 15.70 1198 15.80 15.68 -.03 +35.3 FEMSA N FMX .74e .8 103.82 84.32 586 87.63 2826 93.06 87.05 -2.34 -6.7 Fonar Q FONR 9 33.90 17.20 38 26.75 163 26.95 25.20 +1.35 +9.9 FootLockr N FL 1.38f 3.2 18 77.86 28.42 5114 43.74 16828 44.38 41.79 -.37 -6.7 FordM N F .60a 5.7 5 13.48 10.14 39875 10.56 243332 11.19 10.51 -.59 -15.5 ForeScTc n Q FSCT 37.79 21.56 351 30.52 5088 33.42 29.16 -3.96 -4.3 ForshtAut n Q FRSX 11.70 3.54 19 3.70 120 4.38 3.70 -.41 -8.2tForestCA N FCE/A .72f 3.6 16 26.30 20.50 17027 19.90 23424 21.51 19.24 -1.37 -17.4 Forestar N FOR 14 26.39 12.75 76 21.50 562 23.35 21.45 -1.25 -2.3 FormFac Q FORM 23 18.65 10.45 713 13.70 3834 15.30 13.68 -1.20 -12.5 ForrestR Q FORR .80f 1.9 40 47.75 36.95 52 41.55 243 43.70 41.55 -1.80 -6.0 ForsightEn N FELP .13 6.84 3.50 2 3.60 173 3.85 3.50 -.07 -17.6 Forterra n Q FRTA 49 20.47 3.02 443 8.31 1814 8.74 8.16 -.43 -25.1sFortinet Q FTNT 55.18 35.44 1208 52.95 5847 55.18 52.22 -1.05 +21.2 Fortis n N FTS 1.70 5.1 38.24 31.41 355 33.57 1687 34.03 32.58 +.72 -8.5 Fortive n N FTV .28 .4 80.31 58.15 2109 76.02 7133 79.20 75.97 -2.21 +5.1 FortressBio Q FBIO 5.54 3.13 160 4.92 975 5.36 4.85 -.24 +23.3 FortB pfA Q FBIOP 2.34 10.6 24.80 20.01 2 22.10 7 23.65 22.00 -.90 -2.9 FortTrInf n N FTAI 1.32 8.4 20.13 14.25 126 15.75 669 15.90 15.54 -.02 -21.0 FortunaSlv N FSM 21 5.58 4.03 1558 5.15 5383 5.25 4.67 +.43 -1.3tFBHmSec N FBHS .80f 1.4 20 73.62 59.11 1735 57.89 6758 61.90 57.75 -4.19 -15.4 ForumEn N FET 21.68 10.05 1229 11.30 8087 12.20 11.10 -1.10 -27.3 ForwrdA Q FWRD .60 1.2 24 64.80 45.86 137 51.90 867 56.01 51.83 -3.88 -9.6 Forward h Q FORD 25 4.45 1.02 15 1.49 1130 1.66 1.45 -.06 +21.1 ForwdPh Q FWP 23.12e 9.70 2.70 28 3.02 106 3.07 2.73 +.14 -17.9 Fossil Grp Q FOSL 18.44 5.50 1365 12.40 8350 12.87 11.68 +.48 +59.6 Foster Q FSTR .16 .6 30.30 11.80 33 24.75 156 26.75 24.75 -.50 -8.8 FoundBld n N FBM 17.00 11.03 140 14.47 470 15.52 14.47 -1.07 -2.2 FndtnMed Q FMI 87.10 29.90 197 80.40 1617 84.05 77.70 +.55 +17.9 FourCorP s N FCPT 1.10 5.0 17 26.96 21.28 358 22.13 1646 22.80 22.10 -.50 -13.9tFourSeEd n N FEDU 3.32 51.8 15 10.45 6.10 635 6.41 872 7.33 5.67 -.80 -28.8 FoxFactory Q FOXF 32 46.80 26.00 505 34.70 1529 38.10 34.65 -3.30 -10.7tFrancesca Q FRAN 4 17.35 4.64 678 4.67 4240 5.07 4.64 -.33 -36.1 FrancoN g N FNV .92 1.3 67 86.06 64.62 808 69.33 3754 71.07 68.01 +.61 -13.3 FrankCov N FC 31.20 15.20 70 26.35 188 27.70 26.15 -.55 +27.0 FrankElec Q FELE .43 1.1 24 47.20 36.00 135 39.60 546 42.90 39.55 -3.20 -13.7 FrankFn n N FSB .40p 15 44.30 30.30 74 31.50 279 33.80 31.45 -1.65 -7.6 FrankLibInt N FLQH 28.16 23.61 0 23.73 7 24.45 23.73 -.76 -6.4 FrankLibEm N FLQE 35.59 28.92 6 32.94 82 34.26 32.94 -.98 -.3 FrankLibGl N FLQD 30.47 27.20 0 27.98 2 28.62 27.98 -.88 -3.8 FrnL LoV n N FLLV 32.50 28.32 0 29.47 3 30.63 29.47 -1.66 -2.7tFrnkLInvGr N FLCO 24.89 23.75 1 23.83 70 23.95 23.75 -.10 -3.8 FrkL US Eq N FLQL 30.33 25.55 28.49 5 29.21 28.49 -.91 -1.5 FrankL Mun N FLMB 25.38 24.31 24.40 15 24.40 24.40 +.06 -2.7 FrnkL MunO N FLMI 25.04 24.41 24.53 15 24.53 24.44 +.12 -1.7tFrankRes N BEN .92f 2.5 12 47.65 37.01 4511 36.65 14747 39.24 36.57 -2.34 -15.4 FrkStPrp A FSP .76 9.3 10 12.71 7.94 441 8.14 1676 8.58 8.11 -.43 -24.2tFrkLtdDur A FTF .74 6.6 12.13 11.09 107 11.21 461 11.26 11.09 -.05 -5.2tFrkUnv N FT .47 7.0 7.39 6.72 50 6.74 400 6.87 6.71 -.11 -6.0 FranksIntl N FI .30 5.3 10.66 4.93 459 5.71 3596 6.16 5.59 -.30 -14.1tFredsInc Q FRED .24 8.7 16.27 2.36 1196 2.75 4683 2.87 2.36 -.06 -32.1 FrptMcM N FCX 14 20.25 11.05 16434 17.52 79401 19.24 17.51 -.84 -7.6 FrghtCar lf Q RAIL .36 2.8 20.46 12.07 100 13.04 424 14.80 13.02 -1.18 -23.7 FreqElec Q FEIM 11.05 7.53 4 9.18 91 9.54 8.66 -.62 -1.9 FresenMd N FMS .51e 1.0 57.94 41.46 124 49.78 1014 50.98 49.71 -.71 -5.3 FDelMnt N FDP .60 1.3 19 61.98 43.02 292 44.75 1377 47.52 44.72 -2.67 -6.1 Freshpet Q FRPT 20.85 10.45 252 16.55 1172 18.00 15.67 -1.35 -12.7 FriedmInd A FRD .04 .6 6.80 5.05 13 6.43 64 6.55 6.00 -.11 +13.2 FrontC pf Q FTRPR 11.13 105.0 32.30 7.68 279 10.60 1703 11.29 10.43 -.78 +21.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, March 24, 2018 2 0 1 8 0 3 2 4 m m 0 8 p d f 1 2 4 M a r 1 8 0 0 : 5 0 : 5 0

PAGE 79

Frontr rs Q FTR 2.40 34.6 37.65 6.08 1774 6.93 13572 7.55 6.75 -.72 +2.5 Frontlne rs N FRO .60e 34 6.97 3.79 258 4.45 2294 4.59 4.32 +.01 -3.1 FuelTech Q FTEK 1.83 .71 63 1.29 333 1.50 1.27 +15.2 FuelCell rs Q FCEL 2.49 .80 696 1.78 3896 1.87 1.73 -.02 +4.7 FulgentG n Q FLGT 11.39 2.73 17 3.85 60 4.39 3.73 -.14 -12.1 FulingGbl n Q FORK 6.00 2.65 11 4.40 671 4.80 4.30 +11.4 FullHseR Q FLL 4.10 2.10 21 3.19 299 3.42 3.15 -.11 -18.0 FullerHB N FUL .60 1.3 30 58.74 47.36 587 47.79 2252 51.70 47.72 -3.88 -11.3 FultonFncl Q FULT .48f 2.8 17 19.90 16.45 1302 17.45 4484 19.25 17.43 -1.80 -2.5 Funko n Q FNKO 41 9.90 5.81 252 7.78 923 8.59 7.76 -.70 +17.0 FusionTel Q FSNN 4.42 1.11 190 3.01 1893 3.30 2.57 +.31 -19.7 FutFintch lf Q FTFT 8.00 1.30 76 2.50 300 2.75 2.50 -.14 -40.0 FutureFuel N FF .24a 1.9 15 16.39 11.82 74 12.37 295 13.48 12.37 -1.18 -12.2 FuweiF rs Q FFHL 4.93 2.35 5 3.50 13 3.81 3.30 +.11 +19.0G -:GWilliFood Q WILC 22 7.66 5.11 0 7.08 14 7.22 6.50 -.03 -1.5sG1Thera n Q GTHX 41.92 12.04 715 40.47 2119 41.98 35.70 +4.42 +104.0tGAMCO s N GBL .08 .3 7 32.60 25.33 32 25.10 134 27.47 25.01 -1.21 -15.3 GATX N GATX 1.76f 2.6 14 73.25 55.82 220 67.86 1267 70.78 67.81 -2.25 +9.2 GATX 66 N GMTA 27.00 22.81 7 25.19 38 25.25 25.00 +.02 -4.1tGCI Lb A n Q GLIBA 55.47 50.70 376 50.96 2558 53.94 50.70 -2.09 -6.9 GCI Lb pfA Q GLIBP 23.60 18.40 102 22.92 297 23.40 22.65 +.17 +.7 GCP ApT n N GCP 26 34.79 27.25 712 28.80 2816 30.70 28.80 -1.60 -9.7tGDL Fund N GDL .64 6.9 10.38 9.30 45 9.27 250 9.49 9.24 -.19 -4.7tGDLFd pfB N GDLpB 1.50 3.0 51.40 49.99 2 49.99 14 50.09 49.99 +.36 -.6 GDS Hld n Q GDS .46p 31.77 6.90 401 26.21 1707 29.84 26.18 -1.09 +16.3 GGP Inc N GGP .88 4.2 31 24.37 18.83 4060 21.15 26280 22.25 20.94 -.57 -9.6 GGP Inc pfA N GGPpA 1.59 6.4 25.99 24.31 1 24.75 20 24.89 24.60 -.13 -2.0 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.26 48 25.95 677 26.05 25.82 +.01 GMS Inc n N GMS 16 39.98 27.21 267 30.44 1452 33.60 30.40 -3.29 -19.1 GNC N GNC .80 20.6 3 10.95 3.13 2315 3.88 11383 4.30 3.86 -.44 +5.1 GP Strat N GPX 27 31.25 20.30 54 20.75 221 22.90 20.75 -1.35 -10.6 GSE Sy A GVP 15 3.85 2.35 14 3.40 62 3.45 3.35 +4.6 GSI Tech Q GSIT 9.57 6.05 29 8.10 132 8.70 8.10 -.54 +1.8 GSV Cap Q GSVC 7 9.39 3.83 2212 7.91 4658 9.27 7.75 -.53 +45.0sGTT Comm N GTT 62.30 22.95 312 58.60 2008 62.30 58.60 -1.65 +24.8 GTY Tch n Q GTYH 10.49 9.75 9.92 21 9.94 9.90 -.05 -.1 GTY Tc un Q GTYHU 11.00 10.10 10.37 3 10.38 10.34 +.5 G-III s Q GIII 28 40.96 18.00 1548 34.84 6486 38.05 32.06 -2.28 -5.6 GTx Inc rs Q GTXI 23.40 2.73 300 19.37 731 20.89 18.64 -.98 +52.4 GW Pharm Q GWPH 143.37 92.65 225 116.01 1132 121.97 113.00 -2.81 -12.1 GWG Hldgs Q GWGH 11.25 7.60 8.75 11 9.38 8.50 +.26 +5.2 GabCvInc N GCV .48 8.2 6.47 4.81 46 5.86 182 5.97 5.67 +.15 -.7 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 0 26.06 6 26.06 25.55 +.10 -1.6 GabDvInc N GDV 1.32 6.1 24.97 20.50 211 21.70 692 22.78 21.70 -1.12 -7.3 GabDiv pfA N GDVpA 1.47 5.8 27.49 25.26 2 25.50 7 25.72 25.44 -.14 -2.4 GabDiv pfD N GDVpD 1.50 5.7 27.40 25.87 0 26.23 6 26.49 25.95 +.10 -.4 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 1 25.03 42 25.04 24.83 +.03 -1.3 GabelliET N GAB .60 10.0 6.65 5.81 2146 6.02 4989 6.26 6.02 -.23 -2.7 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 5 25.42 13 25.63 25.32 +.16 -2.6 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 1 24.06 15 24.25 23.97 +.43 -2.6 Gabeli pfJ N GABpJ 26.72 24.42 1 25.21 16 25.38 24.92 +.31 -1.3 GabEq pfH N GABpH 1.25 5.2 25.34 23.71 3 24.25 48 24.84 24.04 -.04 -3.5 GabGSmM N GGZ 13.61 11.24 16 11.84 73 12.27 11.81 -.47 -7.1 GabGSm pfA N GGZpA 1.36 5.4 26.21 24.16 3 25.00 15 25.38 24.90 +.19 -1.9 GabGUtil A GLU 1.20 6.6 21.96 17.90 14 18.15 132 18.70 18.00 -.62 -14.8tGabHlthW N GRX .52 5.6 10.97 9.42 93 9.31 235 9.87 9.31 -.56 -9.8 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 25.32 8 25.49 25.14 +.43 -1.9tGabHlt pfB N GRXpB 1.47 5.8 27.57 25.49 1 25.53 6 25.64 25.49 -.13 -3.0 GabMultT N GGT .94e 10.1 10.09 7.89 118 9.32 444 9.86 9.28 -.43 +1.3 GabMul pfE N GGTpE 25.30 22.97 1 24.01 18 24.16 23.63 +.08 -4.3tGabUtil N GUT .60 9.2 7.20 6.05 374 6.51 2517 6.95 6.05 -.41 -8.3 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 4 25.13 7 25.31 25.00 +.43 -1.8 GabUtil pfC N GUTpC 26.19 24.54 0 24.94 17 25.21 24.71 +.22 -2.0tGasa rs N GFA 18.13 5.92 38 5.91 183 6.62 5.90 -.74 -53.2sGaiam A Q GAIA 17.70 8.70 188 15.55 2074 17.70 15.20 -1.50 +25.4 Gain Cap N GCAP .24 3.6 13.26 5.56 605 6.60 2757 7.35 6.60 -.58 -34.0 Galapag n Q GLPG 121.09 72.90 81 99.63 302 104.36 99.17 -3.75 +6.3 GalectinTh Q GALT 6.74 1.28 152 4.64 1037 4.83 4.36 -.12 +38.8 Gallaghr N AJG 1.64f 2.5 25 72.77 54.50 1295 66.69 5659 71.40 66.62 -4.32 +5.4 GalmedPh Q GLMD 6 12.22 3.61 28 5.92 153 6.73 5.86 -.71 -35.3 GamGldNR A GGN .84 17.1 5.84 4.80 534 4.91 2349 4.97 4.80 +.07 -5.8 GamGld pfB A GGNpB 1.25 5.3 25.30 22.78 2 23.55 14 23.55 23.35 +.30 -5.1 GamNRG&I N GNT .84 13.2 7.29 6.00 93 6.36 336 6.39 6.18 +.14 -5.2 GamNR pfA N GNTpA 1.30 5.4 26.27 22.77 2 23.99 19 24.11 23.64 +.27 -4.1tGameStop N GME 1.52 11.3 4 25.31 13.59 3812 13.50 21165 15.41 13.49 -1.92 -24.8 Gam&Lsr n Q GLPI 2.52f 7.7 18 39.32 31.39 1115 32.76 6285 34.13 32.65 -1.30 -11.5 GamngPtrs Q GPIC .12e 12.50 9.13 0 9.94 17 9.99 9.48 +.41 -11.6 Gannett n N GCI .64 6.5 12.38 7.36 811 9.87 4927 10.23 9.54 +.08 -14.8 Gap N GPS .97f 3.1 15 35.68 21.02 4136 31.04 22991 32.79 31.02 -.70 -8.2 GardDnv n N GDI 38.00 19.91 1005 30.32 3336 33.26 30.31 -2.64 -10.6 Garmin Q GRMN 2.04 3.5 16 65.96 48.50 747 57.68 4354 60.18 57.66 -2.43 -3.2 GarrisnCap Q GARS 1.12 13.5 8 10.05 7.77 32 8.28 342 8.50 8.11 +.24 +2.1 Gartner N IT 36 142.16 107.00 960 117.69 3852 125.21 117.51 -6.33 -4.4 GasLogPt N GLOP 2.09f 9.0 11 25.55 21.80 114 23.25 661 24.10 22.60 -.85 -6.1 GasLPt pfA N GLOPpA 27.24 25.06 18 25.65 134 26.06 25.58 -.72 -1.7 GasLog N GLOG .56 3.5 43 22.55 12.75 1022 15.80 2570 17.75 15.80 -2.10 -29.0 GasLog pfA N GLOGpA 2.19 8.1 27.63 25.06 9 26.89 36 26.89 26.50 +.14 +1.1 GastarExp A GST 1.66 .38 1294 .73 4555 .81 .69 -.08 -30.1 Gastar pfA A GSTpA 2.16 13.1 21.59 6.40 47 16.50 170 17.50 16.50 -.30 -7.9 Gastar pfB A GSTpB 2.69 13.6 24.00 8.46 11 19.72 50 20.50 18.70 +.97 +4.4 GatesInd n N GTES 37 18.72 16.60 1174 17.03 2837 18.55 16.85 -1.19 -5.8 GazitGlobe N GZT .37e 3.9 11.00 9.01 0 9.65 7 9.77 9.45 +.17 -8.4 GeeGroup A JOB 7.00 2.45 26 2.92 69 2.98 2.52 +.17 +5.0 Gemphire n Q GEMP 21.59 6.07 39 6.93 436 7.37 6.80 -.34 -12.8 GencoSh rs N GNK 16.29 8.47 216 14.67 661 15.84 14.64 -.68 +10.1 Gencor s Q GENC 41 18.45 13.62 15 15.90 66 16.73 15.85 -.30 -3.9 Generac N GNRC 17 53.78 33.77 230 44.47 2146 47.38 44.47 -2.92 -10.2 GAInv N GAM 1.15e 1.0 36.59 32.20 52 33.00 237 34.74 33.00 -1.84 -4.1 GAInv pfB N GAMpB 1.49 5.8 27.11 25.65 4 25.87 40 25.89 25.70 +.02 -2.7 GnCable N BGC .72 2.4 37 30.18 14.95 699 29.60 3062 29.80 29.55 -.10 GenDynam N GD 3.36 1.5 23 230.00 183.72 1435 218.81 6074 226.90 217.83 -3.93 +7.5tGenElec N GE .48 3.7 30.54 13.32 83931 13.07 384507 14.28 13.02 -1.24 -25.2 GECap5-53 N GEK 1.18 4.8 25.97 22.61 44 24.30 275 24.90 24.30 -.53 -2.6 GenFin Q GFN 7.50 4.50 18 7.40 152 7.45 7.25 +.10 +8.8 GenFin pfC Q GFNCP 9.20 9.2 104.67 90.31 0 100.32 4 101.00 100.25 -1.49 -.1 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 25.80 9 25.80 25.41 +.07 +2.2tGenMills N GIS 1.96 4.4 12 60.69 44.44 10248 44.21 58722 50.83 44.15 -6.28 -25.4 GenMoly A GMO .53 .28 62 .42 2026 .44 .40 +.00 +27.7 GenMotors N GM 1.52 4.3 46.76 31.92 13041 35.17 67314 38.02 35.13 -2.77 -14.2 Gener8M n N GNRT 6.94 4.17 431 5.72 3140 5.98 5.70 -.19 -13.6 Gensco N GCO 11 57.70 20.90 257 38.10 1805 40.55 37.95 -1.75 +17.2 GenesWyo N GWR 24 84.40 61.44 273 71.17 1611 75.02 71.10 -2.48 -9.6 GenesisEn N GEL 2.88f 15.2 27 33.52 18.84 504 19.00 3492 20.63 18.91 -1.62 -15.0 GenesisHlt N GEN .24 15.5 2.69 .60 627 1.55 3111 1.69 1.41 +.06 +103.1 GeneticT rs Q GENE 2.05 .70 105 1.21 318 1.41 1.19 -.04 +4.3 GenieEn n N GNE .30 6.3 8.31 4.09 39 4.74 202 4.96 4.63 -.09 +8.7 GenieE pfA N GNEpA .64 8.7 7.94 7.02 3 7.33 8 7.46 7.25 -.03 -.1 GeniusBr n Q GNUS 5.01 2.01 19 2.72 43 2.90 2.59 -.13 GenMark Q GNMK 13.67 3.63 223 5.40 1239 5.93 5.22 -.38 +29.5 GenoceaB Q GNCA 7.29 .79 411 1.12 3279 1.19 1.10 -.04 -3.4 Genomic Q GHDX 37.50 26.54 123 31.13 688 33.14 31.05 -1.94 -9.0 Genpact N G .30f 20 34.79 23.34 795 31.01 3527 32.69 30.99 -1.59 -2.3 Gentex Q GNTX .44f 2.0 18 24.07 16.59 1491 22.39 6343 23.69 22.36 -1.11 +6.9 Gentherm Q THRM 27 40.80 29.50 600 33.35 1293 34.20 32.75 -.50 +5.0 GenuPrt N GPC 2.88f 3.3 20 107.75 79.86 801 86.52 3570 91.65 86.45 -4.26 -8.9 Genworth N GNW 2 4.23 2.67 3160 2.90 17665 3.09 2.84 -.06 -6.8 GeoGrp s N GEO 1.88 9.2 12 34.32 19.05 863 20.41 3975 21.80 20.40 -1.44 -13.5sGeoPark N GPRK 12.64 6.48 312 12.08 1588 12.64 10.06 +1.87 +21.9 GaPw 77 n N GPJA 26.14 23.01 15 24.42 168 24.42 23.90 +.36 -4.6 GeospcT hs Q GEOS 18.71 9.18 98 9.96 416 10.75 9.37 +.45 -23.2 Gerdau N GGB .02e .4 5.32 2.60 11902 4.48 68068 4.84 4.47 -.21 +20.4 GerABcp s Q GABC .60f 1.8 19 39.02 28.71 86 32.84 334 35.23 32.84 -2.31 -7.0 GerNew N GF 1.23e .4 21.49 14.25 26 19.31 99 19.85 19.29 -.62 -.7sGeronCp Q GERN 6.68 1.74 27506 5.64 141423 6.68 3.80 +2.27 +213.3 GettyRlty N GTY 1.28 5.4 13 29.89 22.68 101 23.87 592 24.86 23.75 -.82 -12.1 Gevo rs Q GEVO 1.36 .42 180 .50 1379 .54 .47 -.03 -15.3 Gibraltar Q ROCK 17 42.25 25.61 242 33.35 780 35.95 33.30 -2.10 +1.1 GigCapit n N GIG 10.22 9.60 9.75 188 9.80 9.70 +.05 +1.1tGigaMda rs Q GIGM 4.37 2.62 52 2.78 111 2.83 2.62 +.06 -8.6 GilatSatell Q GILT 9.22 4.12 10 8.70 116 9.10 8.51 -.34 +12.5 Gildan s N GIL .45f 1.5 17 34.19 25.85 314 28.93 2029 29.81 28.89 -.60 -10.4 GileadSci Q GILD 2.28f 3.1 8 89.54 63.76 9071 72.84 43254 79.50 72.73 -6.90 +1.7 GlacierBc Q GBCI .84a 2.3 21 41.24 31.38 473 37.04 1596 40.64 36.96 -3.50 -6.0 GladstnCap Q GLAD .84 9.7 10 10.12 7.80 104 8.63 568 8.92 8.62 -.17 -6.3tGladst24 pf Q GLADN 1.50 6.0 26.14 24.65 7 24.90 57 25.12 24.65 -.06 -3.7 GladstnCm Q GOOD 1.50 8.8 23.35 16.78 141 16.96 725 18.29 16.94 -1.21 -19.5 GladCm pfA Q GOODP 1.94 7.5 27.25 25.25 1 26.00 5 26.47 26.00 +.01 -1.6 Gladstn pfB Q GOODO 1.88 7.2 27.80 25.23 4 26.20 11 26.54 26.15 +.19 +.5 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 9 24.92 39 24.97 24.83 +.09 -3.8 GladstInv Q GAIN .78f 7.8 15 11.50 8.63 185 10.05 755 10.55 10.03 -.29 -9.9 GladInv pfB Q GAINO 1.69 6.7 26.15 25.12 2 25.22 16 25.24 25.12 -.08 -.4tGladInv pfC Q GAINN 1.63 6.4 26.98 25.24 14 25.35 17 25.37 25.16 +.09 -.4tGldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 4 25.22 19 25.33 25.07 -1.5 GladstLnd Q LAND .53f 4.1 95 14.29 10.77 75 12.78 263 13.22 12.61 -.14 -4.8 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.50 25.61 8 25.70 25.50 -1.0 Glatfelter N GLT .52 2.5 16 23.85 16.53 159 20.41 708 22.03 20.41 -1.48 -4.2 Glaukos n N GKOS 52.48 23.08 2590 29.61 4705 34.88 29.06 -4.15 +15.4 GlaxoSKln N GSK 2.89e 7.7 44.54 34.52 7868 37.42 16881 38.03 36.13 +.14 +5.5 GlenBurnie Q GLBZ .40 3.3 23 13.42 10.34 3 12.02 5 12.25 12.02 -.23 +8.8 GblBldT n Q GBT 68.05 24.03 952 48.15 5512 54.80 48.10 -4.40 +22.4 GblBrCopp N BRSS .24 .7 12 36.50 27.50 190 32.05 675 34.20 32.00 -1.90 -3.2 GblEagEnt Q ENT 3.84 1.21 389 1.49 2564 1.63 1.46 -.13 -34.9tGlbIndem Q GBLI 19 49.91 34.13 29 34.20 60 36.00 34.13 -1.95 -18.6 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 24.73 1 25.62 10 25.71 25.60 -.09 -.9 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 24.65 8 25.83 48 25.97 25.67 -.14 -.2 GlbMed n N GMRE .20p 10.25 6.45 112 6.59 965 7.43 6.59 -.53 -19.6 GlMed pfA N GMREpA 1.88 7.7 25.82 23.50 10 24.37 28 24.51 24.33 +.06 -3.8 GlobNetL n N GNL .94 5.8 26 24.45 15.55 538 16.25 2746 17.00 16.22 -.60 -21.0 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.42 11 25.08 34 25.45 25.00 -.72 -2.3tGlobPtrs N GLP 1.85 11.7 20.87 15.80 100 15.75 519 17.45 15.35 -1.75 -5.7 GlobPay s N GPN .04 37 118.94 76.47 737 111.18 4011 118.33 111.08 -6.83 +10.9 GlSlfStor n Q SELF .26 6.0 5.19 4.14 1 4.32 46 4.39 4.15 -.07 -6.3 GlbShipLs N GSL .40 40.0 1.94 .97 58 1.00 507 1.08 .98 -.01 -13.8 GlbShip pfB N GSLpB 2.19 8.9 25.36 20.00 3 24.51 19 25.11 24.42 +.16 +2.5 GlWatRs n Q GWRS .28 3.2 10.00 8.40 12 8.88 55 9.23 8.81 -.22 -4.9 GlbXNordic N GXF .83e 3.7 24.68 20.08 12 22.18 21 22.94 22.18 -.81 -2.3 GbXSpDvE N SDEM .63e 19.63 15.17 10 16.82 53 17.31 16.82 -.34 +3.3 GbXSpdvRE Q SRET 1.24 8.9 15.88 13.72 34 13.90 107 14.35 13.90 -.43 -10.6 GblXPortgl N PGAL .36e 3.0 13.10 9.72 120 12.07 231 12.43 12.07 -.36 +1.5 GblXColum N GXG .41e 4.1 11.37 9.24 49 10.08 247 10.34 10.02 -.10 +.6 GblXEmFtr N EMFM .40e 1.7 26.16 20.20 1 24.21 32 24.73 24.07 -.27 +1.0tGbXMLP&E N MLPX .60 5.2 15.02 11.64 110 11.63 863 12.22 11.61 -.61 -14.4 GblXChMat N CHIM .24e 1.2 24.12 15.71 2 20.53 6 22.44 20.53 -2.01 -1.6 GblXArg N ARGT .09e .3 38.46 27.27 60 35.00 387 36.85 34.94 -1.91 -.9 GblXSDvUS N DIV 1.93 8.2 25.98 23.43 57 23.53 249 24.30 23.53 -.77 -8.1 GXSupInPf N SPFF .99 8.3 13.11 11.70 260 11.92 454 12.00 11.91 -.09 -2.0 GblXGuru N GURU .28e 1.0 31.88 25.15 11 29.38 33 30.84 29.34 -1.56 -1.1 GbXGreece N GREK .13e 1.4 11.56 7.85 511 9.57 2656 10.07 9.56 -.52 -6.9 GblXChCon N CHIQ .12e .7 19.96 13.10 169 18.39 722 19.71 18.34 -1.17 -1.5 GblXSocM Q SOCL 39.03 24.15 158 35.43 950 38.19 35.37 -2.94 +7.5 GblX MLP N MLPA .90e 10.7 11.75 8.36 1073 8.40 16551 8.90 8.38 -.51 -14.8 GblXFertil N SOIL .25e 2.5 11.01 9.00 6 9.99 23 10.32 9.99 -.32 -5.1 GblXChiEn N CHIE .41e 3.6 12.48 10.42 0 11.54 6 11.86 11.54 -.17 +1.6 GblXSupDv N SDIV 1.42e 6.7 22.60 20.09 440 20.35 1467 20.96 20.33 -.58 -6.6 GlbXChiFn N CHIX .34e 1.9 21.04 14.11 72 18.10 167 19.18 18.10 -1.11 +.6 GbXSEAsia N ASEA .42e 2.4 18.44 14.02 9 17.48 42 18.04 17.45 -.21 +2.8 GblXPakist N PAK 19.23 12.15 20 12.81 178 13.21 12.81 -.15 +3.5 GblXNorway N NORW .83e 6.1 14.44 10.87 44 13.55 125 13.88 13.52 -.31 +3.2 GbXNsChiT Q QQQC .07e .2 34.11 22.11 30 30.42 106 33.30 30.41 -2.60 -1.5 GblXScUS n N SCIU 32.53 27.34 3 30.29 38 31.67 30.29 -1.45 -2.0 GblXScAs n N SCIX 27.08 23.25 0 25.75 10 26.38 25.75 -.60 -.6 GblXScJp n N SCIJ 33.72 27.49 1 30.32 13 31.10 30.32 -.92 -4.3 GbX US pf n N PFFD 26.22 23.70 17 24.47 47 24.70 24.41 -.13 -1.6 GbXNigeria N NGE .31e 1.4 27.10 14.65 10 22.75 114 23.61 22.50 -.12 +4.8 GbX US Inf N PAVE 17.80 13.80 36 15.69 201 16.86 15.68 -1.05 -6.5 GblFound n N BOSS 20.72 14.77 18.62 3 18.94 18.62 -.42 +7.5 GblX SupDv Q EFAS 19.06 16.23 1 17.54 5 17.86 17.54 -.31 -3.1 GblXYldco Q YLCO .51 4.3 12.89 11.20 4 11.79 27 11.80 11.51 +.24 -6.3 GblX Rob n Q BOTZ 27.42 16.90 1837 23.36 7325 24.83 23.35 -1.63 -1.4 GlbXCon ef Q KRMA 20.83 16.61 18 19.18 102 20.01 19.09 -.91 -1.2 GblXMilTh Q MILN 21.10 16.21 14 19.79 51 20.80 19.71 -1.06 +2.8 GbX Longv Q LNGR 21.38 16.63 2 19.35 7 20.51 19.35 -1.21 -.5 GlX Intrn n Q SNSR 21.41 17.21 45 19.81 189 21.04 19.81 -1.16 -.2 GblXSupdiv Q ALTY 1.25 8.7 16.00 14.06 13 14.33 29 14.70 14.33 -.21 -6.3 GlX Fintc n Q FINX 24.62 15.85 71 23.35 308 24.62 23.31 -1.07 +6.4 GlbXCop rs N COPX .43e 1.7 29.34 19.28 37 25.93 148 27.40 25.89 -1.64 -5.2 GlbXSilv rs N SIL 38.55 28.21 89 30.57 517 30.94 29.23 +.58 -6.3 GlbXLith rs N LIT 41.21 26.68 433 33.21 1791 35.24 33.12 -2.28 -14.3 GbX Gold rs N GOEX 25.21 20.08 23 22.11 48 22.29 21.38 +.45 -5.2 GbXUran rs N URA 16.36 11.83 1127 12.09 2934 12.83 12.01 -.76 -19.7 GlXCatholc Q CATH 35.58 28.31 17 31.91 48 33.72 31.82 -2.05 -3.1 GlblScape A GSB .06 1.7 20 5.51 3.27 29 3.51 141 3.62 3.46 +.05 -1.1 Globalstar A GSAT 2.59 .70 3616 .70 22416 .81 .70 -.10 -46.3 GlobantSA N GLOB 59 54.84 33.56 200 50.69 894 54.32 50.59 -2.60 +9.1 GlobusM rs Q GLBS 6.14 .86 249 .90 1492 1.02 .88 -.10 -21.3 GlobusMed N GMED 43 52.18 27.79 365 49.07 2477 51.76 49.05 -2.66 +19.4 Glowpoint A GLOW .65 .19 4933 .24 6234 .32 .23 -33.3 GluMobile Q GLUU 4.95 2.01 1776 3.72 7949 3.89 3.71 -.08 +2.2 GlycoMim Q GLYC 26.05 3.82 607 16.14 6942 18.06 15.73 -1.65 -3.9 GoDaddy n N GDDY 87 64.49 35.74 2150 61.01 5947 62.96 60.58 -1.41 +21.3 Gogo Q GOGO 14.76 8.52 724 8.84 3397 9.57 8.74 -.52 -21.6 GolLinhs s N GOL 13.60 4.13 230 12.76 1325 12.92 12.29 -.26 +45.7 GolLNGLtd Q GLNG .20 .7 31.64 19.32 835 27.02 5280 28.57 27.00 -1.55 -9.4tGolLNGPt Q GMLP 2.31 13.4 23.49 17.07 377 17.26 1887 18.56 17.07 -1.14 -24.3 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.92 20 25.50 124 25.50 25.09 +.14 -2.0 GoldFLtd N GFI .02e .5 4.70 3.06 4484 4.10 22256 4.14 3.71 +.37 -4.7 GoldResrc A GORO .02 .4 59 5.05 3.08 311 4.70 1190 4.86 4.56 +.10 +6.8 GoldStdV g A GSV 2.68 1.25 336 1.66 1543 1.71 1.60 +.01 -5.1 Goldcrp g N GG .24 1.7 19 16.38 11.64 9994 13.90 31409 14.03 13.01 +.54 +8.8stGoldBull n Q DNJR 4.90 4.60 8 4.66 86 4.90 4.60 -1.8 GoldenEnt Q GDEN 21 34.75 12.77 545 23.56 3768 28.62 23.00 -4.87 -27.8 GoldenMin A AUMN .68 .36 64 .46 1031 .48 .39 +.08 +7.2 GoldenOc rs Q GOGL .10e 9.95 5.43 283 7.93 1061 8.64 7.87 -.73 -2.8 GoldStr g A GSS 6 .92 .59 2017 .63 6802 .66 .62 +.00 -28.9tGldFld A GV 10 6.38 4.00 230 3.95 900 4.55 3.90 -.55 -19.4 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 60 26.58 629 26.76 26.48 -.10 +.3tGS BDC n N GSBD 1.80 9.3 10 25.40 19.14 86 19.44 667 19.91 19.14 -.12 -12.4 GS ActbtInt N GSIE 32.48 25.91 97 29.11 482 30.10 29.11 -1.01 -3.0 GS ActEM N GEM 39.44 29.50 99 35.77 428 37.65 35.64 -1.58 -.1 GS ActEur N GSEU .60e 33.94 27.36 1 30.88 17 31.87 30.88 -1.03 -2.6 GS ActJpn N GSIY 36.02 28.64 10 33.00 15 33.76 33.00 -1.15 -1.9 GS US LgC N GSEW 46.27 40.58 1 42.95 40 44.28 42.93 -1.53 -1.2 GS HYBd n N GHYB 50.32 48.21 5 48.36 7 48.63 48.36 -.32 -2.3tGS CpBd n N GIGB 50.44 48.16 4 48.38 54 48.52 48.16 -.19 -3.7 GS ActLgC N GSLC 57.42 46.03 298 52.28 2564 55.41 52.23 -3.32 -2.0 GS 0-1Yr n N GBIL 100.15 99.93 81 100.05 194 100.07 99.96 +.05 +.1 GS Indus n N GVIP 57.97 44.92 31 52.92 59 56.07 52.89 -3.53 -.1 GS SCap n N GSSC 45.33 39.39 8 43.05 16 44.51 43.05 -1.68 -.6 GSCI37 N GSC 25.60 17.55 1 24.75 4 25.06 24.20 +.33 +3.2 GoldmanS N GS 2.60 1.1 28 275.31 209.62 3633 245.26 15014 267.50 244.93 -22.34 -3.7 GoldS pfK N GSpK 1.59 5.6 30.09 26.86 19 28.31 205 28.45 28.27 -.14 -.9 GoldS pfN N GSpN 28.34 25.95 17 26.64 200 26.97 26.64 -.30 -4.3 GoldS pfB N GSpB 1.55 6.1 27.27 25.20 23 25.55 72 26.15 25.50 -.57 -1.3 GoldS pfC N GSpC 1.02 4.3 24.21 21.52 20 23.65 83 23.80 23.24 -.15 +4.0 GoldS pfA N GSpA .96 4.2 24.46 21.25 25 22.86 151 22.99 22.51 +.01 +1.4 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 64 22.96 298 23.16 22.80 -.24 +1.6 GS MLPEn N GER .64 11.2 8.29 5.25 317 5.72 1573 6.02 5.68 -.30 -7.0 GS MLPInc N GMZ 1.38 17.5 10.93 7.62 370 7.87 1330 8.36 7.85 -.43 -12.0 GolubCap Q GBDC 1.28a 7.2 12 20.50 17.35 196 17.82 1071 18.27 17.81 -.11 -2.1 GoodTimes Q GTIM 3.78 2.25 4 3.05 142 3.25 2.95 -.15 +15.1 GoodrPet n A GDP 15.50 8.20 43 10.95 807 11.25 10.05 +.12 +.4tGoodyear Q GT .56 2.1 9 36.88 27.34 2942 26.61 11515 28.60 26.58 -1.90 -17.6tGoPro Q GPRO 11.89 4.76 3882 4.58 17785 5.55 4.56 -.96 -39.5sGordPoin n Q GRAQ 9.77 9.70 9.77 7 9.77 9.76 +.06 +.7 GordPoi un Q GPAQU 10.35 9.97 10.34 3 10.34 10.25 +.07 +3.4 GorsHl A n Q GSHT 11.24 9.30 3 10.02 292 10.02 9.97 +.06 +.8sGoresHl un Q GSHTU 10.70 10.10 13 10.65 13 10.75 10.57 -.05 +2.8 GormanR N GRC .50 1.8 25 33.50 23.55 68 28.51 517 30.84 28.51 -1.27 -8.7tGovPrpIT Q GOV 1.72 13.2 21 22.99 13.36 1165 13.02 4211 13.96 13.01 -.91 -29.8 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 21 25.51 91 25.67 25.00 +.23 -1.3tvjGrace N GRA .96f 1.6 18 77.37 61.53 747 60.37 3208 65.02 60.30 -4.96 -13.9 Graco s N GGG .53 1.2 14 49.69 30.60 617 44.47 3227 47.27 44.43 -2.12 -1.7 GrahamCp N GHM .36 1.7 14 24.03 17.97 34 21.08 137 22.30 21.01 -.69 +.7 GrahamH s N GHC 5.32f .9 22 615.85 536.90 21 582.90 150 604.00 578.20 -14.45 +4.4 Graingr N GWW 5.12 1.9 27 298.15 155.00 927 270.05 3820 292.47 270.02 -18.70 +14.3 Grmrcy pfA N GPTpA 1.78 6.9 27.77 24.41 0 25.93 7 25.95 25.35 +.69 -3.7 GrmPrTr rs N GPT 1.50 7.0 31.26 21.12 1024 21.38 4609 22.67 21.36 -1.37 -19.8 GranTrra g A GTE 3.00 1.93 1624 2.79 7380 2.90 2.62 +.15 +3.3 GranaMon N GRAM .25e 10.0 5.15 2.25 55 2.51 289 2.55 2.25 +.03 -11.9 GrCanyEd Q LOPE 25 109.82 66.34 300 103.32 1184 107.79 102.44 -2.01 +15.4 GraniteC N GVA .52 1.0 32 68.58 45.14 440 53.71 1783 60.17 53.64 -6.79 -15.3 GranitPnt n N GPMT 1.52f 8.9 19.30 16.15 332 17.17 1109 17.59 17.04 +.08 -3.2 GraniteRE N GRP/U 2.30 42.10 33.94 4 39.69 31 39.84 37.55 +2.14 +1.6 GranCom n N COMB 27.07 24.80 15 25.97 33 26.01 25.71 -.02 -.8 GranSP n N COMG 32.29 24.96 28.12 10 28.39 27.67 +.62 +1.5 GraphPkg N GPK .30 2.1 15 16.74 12.54 2995 14.58 13721 15.49 14.55 -.79 -5.6 Gravity rs Q GRVY 48 108.97 13.18 8 91.99 134 95.00 88.51 +4.14 -2.7 GrayTelev N GTN 7 17.80 11.70 1963 12.25 10627 13.60 11.80 -1.15 -26.9tGrayTvA N GTN/A 16 15.30 10.40 1 10.75 5 11.55 10.40 -1.20 -25.1 GrtAjax n N AJX 1.20 9.2 8 15.40 12.27 29 13.08 140 13.34 13.08 -.22 -5.4 GrtAjx24 n N AJXA 26.80 24.54 1 25.48 6 25.57 25.23 -.11 +.4 GrElCp hn Q GECC 1.00 10.9 11.67 8.76 14 9.16 187 9.85 8.90 -.63 -6.9 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 1 25.28 16 25.44 25.05 +.08 -.7tGrElm25 n Q GECCM 1.69 6.9 24.80 24.24 16 24.40 25 24.44 24.20 -.07 -.3 GrElm hn Q GEC 4.40 2.95 43 3.65 55 3.85 3.55 -.20 -9.9 GrLkDrge Q GLDD 5.70 3.60 236 4.35 1101 5.08 4.33 -.70 -19.4 GtPanSilv g A GPL 1.71 1.06 425 1.24 3741 1.28 1.14 +.10 -3.9 GtPlainEn N GXP 1.10 3.7 14 34.72 27.60 1490 29.98 6624 30.98 29.94 -.75 -7.0 GrtSoBc Q GSBC 1.12f 2.3 14 58.45 47.25 115 49.60 338 51.90 48.80 -2.10 -4.0 GrtWstBcp N GWB .80 2.0 15 45.62 33.27 628 39.19 1907 44.02 39.11 -4.90 -1.5 GreenBncp Q GNBC 18 24.40 15.18 238 21.65 1089 23.45 21.65 -1.20 +6.7 GreenBrick Q GRBK 17 12.20 8.20 41 10.60 122 11.00 10.10 +.40 -6.2 GreenDot N GDOT 46 69.37 32.04 366 65.10 1421 68.01 65.00 -2.49 +8.0 GreenPlns Q GPRE .48 2.9 24 26.05 15.60 423 16.75 2242 18.55 16.75 -1.75 -.6 GrnP LP n Q GPP 1.88f 10.7 10 21.00 16.50 11 17.55 98 17.90 17.49 -6.1 GreenbCos N GBX .92f 1.9 13 54.45 40.70 318 49.50 2106 51.90 49.50 -2.05 -7.1sGrCB NY s Q GCBC .39 1.1 28 38.00 22.09 4 36.75 13 38.00 36.75 -.40 +12.7 Greenhill N GHL .20 1.1 29.60 13.80 566 17.80 2017 20.10 17.80 -2.20 -8.7tGreenlight Q GLRE 23.15 15.45 425 15.40 1967 16.00 15.30 -.45 -23.4 Greif A N GEF 1.68 3.4 17 65.60 47.97 179 49.80 996 52.55 49.74 -2.44 -17.8 Greif B N GEF/B 2.51e 4.3 19 71.95 52.50 11 58.45 97 61.95 58.45 -.17 -15.7 GrdsmHld n Q GSUM 13.99 6.76 700 8.32 3728 9.35 8.13 -.84 -9.1sGriffin Q GRIF .40f 1.1 29 37.50 27.71 6 36.80 15 37.50 36.63 -.60 +.3 Griffon N GFF .28f 1.5 20 25.15 17.60 152 19.05 734 20.55 18.95 -.45 -6.4 GrifolsSA s Q GRFS .38e 1.9 25.18 17.28 435 20.37 2465 21.23 20.32 -.88 -11.1 Group1 N GPI 1.00f 1.6 9 84.47 51.62 334 64.06 3581 73.60 61.49 -8.79 -9.7 Groupon Q GRPN 5.99 2.90 10501 4.30 49230 4.87 4.28 -.30 -15.7 GrubHub N GRUB 112.41 32.43 2324 104.61 10248 111.86 104.42 -5.92 +45.7 GAeroPac N PAC 2.78e 2.9 119.87 87.66 91 96.83 372 102.80 96.39 -2.08 -5.8 GpAeroCN Q OMAB 1.71e 4.4 19 52.51 37.45 83 38.85 355 40.97 38.74 -1.50 -6.3 GpoASur N ASR 3.31e 229.45 167.21 68 168.46 218 178.00 167.93 -8.40 -7.7 GpoAvalAc N AVAL .40 4.8 9.51 7.76 52 8.38 332 8.52 8.28 -.10 -1.4 GrpoFin Q GGAL .12e .2 73.45 35.40 212 63.40 1699 66.27 62.50 -1.91 -3.7 GpoSimec A SIM 13.08 8.97 1 9.26 4 9.58 9.26 -.20 -1.0 GpSuprvi n N SUPV 33.85 15.74 338 30.04 1543 31.07 29.22 -.71 +2.5tGpTelevisa N TV 27.37 14.20 3029 15.21 37645 15.74 14.20 -.48 -18.5 GuangRy N GSH .62e 2.1 37.43 24.43 3 29.86 9 31.82 29.86 -2.13 -10.6 GuarntyBc Q GBNK .66 2.4 20 30.42 22.90 113 27.80 406 29.45 27.59 -1.50 +.5 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 18 32.59 130 35.00 32.04 -1.96 +6.3 GuarFBc Q GFED .48f 2.1 16 23.71 15.89 0 23.20 22 23.20 22.82 -.28 +3.9sGuess N GES .90 4.4 20.21 9.56 5711 20.36 26920 21.13 14.42 +5.47 +20.6 GuggBAB N GBAB 1.66 7.8 23.32 20.97 46 21.30 206 21.84 21.17 -.43 -6.3tGug 27Cp n N BSCR 20.12 19.13 17 19.19 65 19.26 19.11 -.06 -4.0tGug 25Cp n N BSJP 25.23 23.97 4 23.92 15 24.17 23.92 -.29 -3.8tGugCrdAllo N GGM 2.18 10.3 24.03 21.08 33 21.16 167 21.61 21.08 -.47 -3.5 GuggChina N YAO .54e 1.5 39.91 27.10 1 35.29 11 37.82 35.29 -2.29 +1.0 GugSPEW N RSP 1.31e 1.3 107.44 88.88 888 97.29 3693 102.44 97.20 -5.15 -3.7 GugRus50 N XLG 3.03e 1.7 204.48 164.06 27 182.82 111 194.45 182.76 -13.33 -3.8 GugSPVal N RPV 1.18e 1.9 71.34 57.12 118 62.96 379 66.61 62.89 -3.72 -5.0 GugSPGth N RPG .59e .5 117.34 87.74 162 108.40 571 115.25 108.36 -6.74 +3.4 GugS&P100 N OEW 35.08 27.88 2 31.63 14 32.83 31.63 -1.33 -3.7 GuEqWREst N EWRE .27e 28.67 23.75 12 24.98 21 26.09 24.97 -1.05 -10.0 GugMCVal N RFV .86e 1.3 73.80 59.99 10 64.77 28 68.52 64.77 -3.90 -7.2 GugEMk EW N EWEM .56e 1.6 37.81 30.13 1 35.52 3 35.95 35.07 -.50 +2.2 GugMC400E N EWMC 67.95 56.98 30 62.64 43 64.91 62.63 -2.46 -2.6 GugSC600E N EWSC 58.12 47.01 1 53.24 4 56.56 53.24 -1.91 -2.2 GugMCGth N RFG .75e .5 167.46 132.02 5 155.02 34 163.24 155.02 -8.17 +.6 GugSCVal N RZV .67e 1.0 76.68 60.09 2 69.34 36 72.02 69.34 -2.96 -5.2 GugTotRet N GTO 53.54 50.85 5 52.19 30 52.32 51.92 +.06 -1.2 GugUtil N RYU 2.62e 3.3 91.25 77.44 4 80.00 28 82.20 80.00 -2.38 -6.7 GugSCGth N RZG .56e .5 122.75 96.71 5 114.08 29 118.87 114.08 -4.20 -.4 GugTech N RYT 1.09e .7 163.73 118.33 71 150.17 335 160.41 150.17 -10.55 +5.0 RydxMatls N RTM 1.19e 1.1 118.47 92.19 11 104.61 65 109.70 104.53 -5.31 -7.2 GugIndls N RGI .84e .7 127.94 101.45 11 116.50 52 123.06 116.41 -6.19 -3.4 GugHlthC N RYH .75e .4 199.28 157.13 19 175.45 62 186.57 175.18 -12.07 -2.3 GugFncl N RYF .93e 2.2 47.40 36.37 62 42.67 260 46.04 42.60 -3.08 -3.3 GugEngy N RYE .79e 1.5 63.47 48.58 65 54.10 142 55.81 52.87 -.08 -7.2 GugConStp N RHS 2.05e 1.7 138.61 119.71 32 122.33 125 128.08 122.23 -5.61 -8.5 GugCnsDis N RCD 1.12e 1.2 108.68 89.16 2 96.67 8 100.16 96.67 -3.84 -3.4 GugEnhEq N GPM .96 11.7 9.42 7.72 198 8.20 677 8.65 8.20 -.47 -7.9 GugChinTc N CQQQ .60e 1.0 67.24 41.12 289 60.21 834 66.18 59.97 -5.46 -.7 GugWater N CGW .48e 1.4 36.40 30.65 36 33.29 345 34.61 33.26 -1.29 -6.3 GugCdnEn N ENY .49e 6.6 8.98 7.25 8 7.47 37 7.64 7.28 +.04 -11.0 GugSPHiInf N GHII 1.03e 4.1 29.49 24.92 2 25.31 42 26.16 25.29 -.44 -8.2 GugSolar N TAN .83e 3.4 26.70 17.00 132 24.64 638 25.97 24.64 -.58 -1.9tGugShippg N SEA 1.48e 14.0 12.60 10.62 357 10.55 832 10.97 10.55 -.49 -9.0 GugIntMult N HGI .59e 3.5 18.58 15.79 2 17.05 2 17.15 17.05 -.19 -2.2 GugChinSC N HAO .76e 2.6 33.23 24.27 21 29.61 121 31.72 29.59 -2.02 +.1 GugChRe N TAO .40e 1.4 33.38 23.15 20 29.17 63 30.79 29.17 -1.63 +1.7 GugGTimb N CUT .52e 1.6 33.90 25.94 11 31.86 114 33.16 31.85 -1.36 +.2 Gug BRIC N EEB .41e 1.1 42.00 30.84 5 38.07 30 39.72 38.07 -1.55 +2.0tGug 26CpBd N BSCQ 19.98 18.75 6 18.91 43 18.96 18.75 -.01 -4.0tGug 24HYBd N BSJO 26.07 24.79 13 24.67 32 25.07 24.64 -.30 -3.7 GugDJIADv N DJD .02p 36.38 29.37 3 32.20 11 33.99 32.20 -1.88 -5.7 GugHYBd23 N BSJN .15e 27.06 25.48 38 25.74 173 25.91 25.73 -.22 -2.4tGugCpBd25 N BSCP 20.95 19.83 11 19.92 91 19.97 19.83 -.04 -3.8 GugInsidr N NFO .90e 1.5 65.75 52.23 4 62.00 17 65.00 62.00 -2.72 GugBlt22HY N BSJM 1.27 5.2 25.59 24.17 61 24.41 234 24.60 24.39 -.17 -2.0 GugB21HY N BSJL 1.27 5.2 25.32 24.22 66 24.40 392 24.70 24.40 -.27 -2.2tGugBlt24CB N BSCO .58 2.9 21.17 20.11 38 20.21 214 20.26 20.09 -.03 -3.3tGugBlt23CB N BSCN .65 3.2 21.34 20.20 28 20.30 250 20.34 20.20 -.01 -2.5tGugBlt22CB N BSCM .58e 2.8 21.72 20.62 76 20.69 415 20.74 20.62 -.03 -2.3tGugBlt21CB N BSCL .56 2.7 21.80 20.70 163 20.72 690 20.79 20.70 -.06 -1.9 ClayWilMic N WMCR .68e 2.0 37.04 28.94 0 34.73 3 35.37 34.37 +.80 -5.9 GugB20HY N BSJK 1.30e 5.3 24.99 23.91 135 24.15 832 24.36 24.13 -.15 -1.5 GugB19HY N BSJJ 1.22e 5.1 24.79 23.84 161 24.13 946 24.27 24.09 -.10 -1.0 GugB18HY N BSJI 1.28e 4.6 25.45 24.73 226 25.02 556 25.10 25.00 -.06 -.3 ClyWUSRE N WREI 1.53e 3.3 48.92 40.99 0 42.46 3 43.17 42.18 -.80 -10.3 GugMultAs N CVY 1.07e 5.0 23.50 20.24 21 21.31 203 22.08 21.25 -.77 -5.0tGugCpBd20 N BSCK .61e 2.9 21.60 20.98 184 21.00 930 21.06 20.98 -.04 -1.4 GugBlt19CB N BSCJ .47e 2.2 21.30 20.94 106 20.96 585 20.98 20.94 -.6 GugBlt18CB N BSCI .40e 1.8 21.37 21.08 71 21.11 433 21.13 21.10 +.01 +.1 GugSpinOff N CSD .70e 1.3 56.40 44.45 13 52.00 31 54.81 52.00 -2.92 -.2 GugRJ SB1 N RYJ .59e 1.4 46.56 38.09 11 42.78 59 44.72 42.78 -1.99 -1.7 GugEShDur N GSY .65e 1.3 50.41 50.11 387 50.21 1667 50.22 50.17 +.03 +.1 GugMCCre N CZA 1.02e 1.6 68.99 57.28 9 63.01 52 66.37 63.01 -3.30 -3.9 GugGlDiv N LVL .52e 4.8 11.80 10.42 8 10.86 43 11.13 10.84 -.29 -4.1 GugDefEq N DEF .85e 1.9 49.26 40.95 16 45.19 46 47.48 45.19 -2.27 -2.8 GugStrOp N GOF 2.19 10.9 21.85 18.80 221 20.06 743 20.38 20.00 -.31 -7.0 Guidewire N GWRE 92.65 54.76 856 80.61 3788 86.60 80.51 -4.32 +8.6 GulfIsland Q GIFI .04 .5 13.95 7.70 139 8.20 588 8.65 7.70 +.25 -38.9 GulfRes Q GURE 2 2.05 1.35 36 1.47 373 1.55 1.40 +.06 -.3 GlfmrkOf n A GLF 34.96 17.80 18 29.50 68 29.50 25.45 +3.15 +3.5 GulfportE Q GPOR 4 17.82 8.11 2227 9.52 17707 10.17 9.35 -.73 -25.4 Gyrodyne n Q GYRO 2.50e 22.84 18.91 2 20.67 2 20.67 20.25 +.61 +2.9H -:H&E Eqp Q HEES 1.10 2.9 13 44.24 17.44 218 38.59 1159 42.37 38.58 -2.30 -5.1 HCA Hldg N HCA .35p 15 106.84 71.18 1797 98.78 8275 102.82 98.59 -3.99 +12.5 HCI Grp N HCI 1.40 3.7 49.25 27.11 105 38.09 476 40.02 37.98 -1.72 +27.4 HCP Inc N HCP 1.48 6.6 12 33.67 21.48 3809 22.29 22480 23.23 22.21 -.90 -14.5 HD Supply Q HDS 15 42.25 28.97 1651 36.95 8716 39.33 36.91 -2.24 -7.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 80

HDFC Bk N HDB .37e .4 110.77 72.03 578 96.01 3014 99.26 96.00 -1.95 -5.6 HECO pfU N HEpU 1.62 6.4 28.47 25.05 2 25.53 4 26.00 25.52 -.27 -3.5 HFF Inc N HF 1.80e 23 51.74 25.79 183 47.06 1360 49.45 47.05 -1.14 -3.2sHMG A HMG 16.33 8.94 1 13.12 35 16.33 13.12 -2.33 +5.0 HMN Fn Q HMNF 17 19.50 16.60 1 19.25 7 19.45 18.80 -.20 +.8 HMS Hldgs Q HMSY 36 20.90 11.01 790 16.74 2292 17.41 16.38 -.72 -1.2 HNI Corp N HNI 1.14 3.3 16 48.32 31.16 215 34.72 762 39.49 34.70 -4.69 -10.0 HP Inc N HPQ .53 2.4 13 24.75 17.03 16682 21.85 56843 23.57 21.83 -1.66 +4.0 HRG Grp N HRG 20.17 14.22 2395 14.57 10036 15.42 14.57 -.74 -14.0 HSBC N HSBC 1.50e 3.2 55.89 39.63 2916 47.30 9342 49.67 47.30 -2.29 -8.4 HSBC prA N HSBCpA 1.55 6.0 26.74 25.68 15 25.72 279 25.95 25.69 -.16 -.4 HSBC Cap N HSEA 2.03 7.6 27.99 26.34 80 26.71 670 26.90 26.63 -.22 -2.3 HSBC Cap2 N HSEB 2.00 7.7 27.59 24.99 66 26.14 1179 26.35 26.07 -.21 -2.6 HTG Mol h Q HTGM 13.25 1.59 3072 4.47 10331 5.83 4.39 -.49 +120.2 HV Bcp n Q HVBC .50e 18.50 13.74 1 14.55 16 14.61 13.85 +.45 -4.3 HabitRest Q HABT 38 19.75 8.10 268 8.75 1208 9.45 8.70 -.55 -8.4 HackettGp Q HCKT .30f 1.8 19 20.36 13.24 152 16.43 550 17.67 16.42 -1.25 +4.6 Haemonet N HAE 67 75.45 38.47 416 72.55 1700 74.33 72.46 -1.03 +24.9 Hailiang n Q HLG 70.08 7.02 67 67.51 450 69.00 65.46 -1.19 +49.4 HainCels lf Q HAIN 45.61 31.01 1251 32.64 4789 34.41 32.00 -1.88 -23.0 HalconRs n N HK 9.07 3.69 8578 4.82 21102 5.35 4.77 -.48 -36.3 HalladorE Q HNRG .16 2.4 6 8.42 4.79 70 6.60 419 6.93 6.42 -.01 +8.4 Hallibrtn N HAL .72 1.6 57.86 38.18 11514 46.44 49146 47.84 44.21 +.53 -5.0tHallmkFn Q HALL 11.83 8.62 55 9.03 203 9.46 8.62 -.08 -13.4sHalozyme Q HALO 49 21.48 11.41 1553 18.59 5566 21.48 18.51 -2.03 -8.2 HalyrdHlt N HYH 23 50.99 35.24 771 46.16 3702 47.36 45.70 -.65 HamiltnBc Q HBK 15.99 14.00 2 14.70 4 14.70 14.35 -4.5tHamBchBr N HBB .34 1.5 41.00 22.08 80 22.73 257 23.29 22.08 +.11 -11.5 HamilLa n Q HLNE .70 1.9 40.43 17.32 185 36.78 618 38.53 36.30 -1.00 +3.9 HancHld Q HBHC .96 1.9 20 56.40 41.05 494 50.40 2603 55.70 50.30 -5.25 +1.8 HancHld 45 Q HBHCL 1.49 5.9 26.73 25.00 6 25.21 16 25.44 25.17 -.32 -3.3 HancFinOp N BTO 1.48 4.0 41.00 31.24 120 37.15 314 40.56 37.15 -3.18 -5.5 HanJS N JHS .87e 6.2 15.12 13.96 18 13.97 68 14.15 13.96 -.07 -5.9tHanJI N JHI 1.45e 8.8 18.85 16.46 14 16.54 80 16.83 16.46 -.20 -5.5 HanPrmDv N PDT 1.08a 7.3 17.33 14.50 62 14.87 358 15.08 14.84 -.14 -13.2 HanPfEq N HPI 1.68 8.3 22.58 19.73 28 20.15 160 20.67 20.15 -.50 -5.9 HanPfd2 N HPF 1.68 8.5 22.71 19.39 32 19.70 197 20.17 19.70 -.47 -8.3 HanPfd3 N HPS 1.47 8.5 19.48 16.80 51 17.30 329 17.67 17.29 -.34 -7.7 HanTxAdv N HTD 1.45 6.8 26.79 21.00 76 21.32 424 21.84 21.32 -.48 -13.5tHanesbds s N HBI .60 3.3 9 25.73 18.54 4517 18.43 26194 19.72 18.28 -1.27 -11.9 HanmiFin Q HAFC .96f 3.2 17 33.10 25.45 255 29.70 833 32.10 29.65 -2.30 -2.1 HannArms N HASI 1.32 7.0 26 25.28 17.33 340 18.83 1535 19.13 18.28 -.14 -21.7sHanoverIns N THG 2.16 1.9 62 121.06 79.23 185 113.34 1784 121.06 113.17 -4.97 +4.9 HanovIns53 N THGA 1.59 6.3 26.00 25.02 3 25.06 24 25.10 25.04 -.03 -1.0 Hanwha rs Q HQCL 9.50 6.09 18 7.83 166 8.67 7.81 -.39 +11.5 HarbrOne n Q HONE 22.29 15.92 68 17.48 369 18.55 17.41 -.07 -8.8 Hardinge Q HDNG .08 .4 37 19.47 9.97 109 18.30 664 18.42 18.28 -.07 +5.1tHarleyD N HOG 1.48f 3.6 13 62.95 42.13 1402 41.44 10008 44.13 41.33 -2.70 -18.6 Harmonic Q HLIT 6.05 2.80 389 3.80 2459 3.98 3.65 -.05 -9.5 HarmonyG N HMY .05 2.78 1.56 8590 2.33 27960 2.38 2.10 +.20 +24.6 HarrisCorp N HRS 2.28 1.5 28 161.04 106.18 893 157.19 4063 161.04 154.26 +.68 +11.0sHarsco N HSC .20m 1.0 55 23.20 11.40 669 21.45 4890 23.20 20.15 +.75 +15.0 HarteHk rs N HHS 15.00 7.27 7 9.36 70 9.96 8.95 +.29 tHrtMuOp n N HMOP 42.46 39.53 39.53 4 39.65 39.53 -.06 -1.6 HartfFn42 N HGH 1.97 6.6 32.13 28.57 18 29.64 187 30.01 29.64 -.31 +1.3 HartfdFn N HIG 1.00 2.0 17 59.20 46.35 2316 50.29 9781 54.17 50.15 -3.64 -10.6 HrvrdBio Q HBIO 5.20 2.25 161 4.95 709 5.20 4.30 +.55 +50.0 HarvCapCr Q HCAP 1.14a 10.6 7 14.40 10.03 9 10.73 85 10.78 10.31 +.04 -2.1tHarvCr22 n Q HCAPZ 1.53 6.1 26.95 24.89 25.10 35 25.49 24.89 -.29 -1.4tHasbro Q HAS 2.28 2.7 27 116.20 84.51 1587 84.22 8650 87.29 84.06 -3.52 -7.3tHaverty N HVT .72f 3.9 19 27.23 19.20 165 18.65 633 20.48 18.60 -1.90 -17.7 HawaiiEl N HE 1.24 3.7 23 38.72 31.71 425 33.32 1940 34.54 33.28 -.81 -7.8 HawHold Q HA .48 1.3 6 59.45 32.40 926 35.60 4605 37.96 34.85 -2.20 -10.7 HawaiiTel Q HCOM 31.91 22.20 22 26.60 92 27.85 26.38 -.96 -13.8tHawkins Q HWKN .88 2.7 16 53.50 32.20 44 32.15 155 33.80 31.95 -.86 -8.7 HawthornB Q HWBK .28 1.4 16 22.36 16.64 3 20.40 7 20.69 20.25 -.45 -1.7 HaymkAc n Q HYAC 9.85 9.50 160 9.59 161 9.59 9.55 +.01 +.3 HaymkA un Q HYACU 10.08 9.88 9.98 34 10.02 9.91 -.02 +.8 HaynesIntl Q HAYN .88 2.3 45.14 28.97 170 37.56 586 43.65 37.53 -6.09 +17.2 Hc2 Hldgs N HCHC 1.29 6.71 4.30 279 5.10 1199 5.64 5.01 -.35 -14.3 HlthCSvc Q HCSG .77f 1.8 36 56.20 41.05 1462 42.05 4169 45.51 41.98 -3.51 -20.2 HlthInsInn Q HIIQ 19 37.38 12.65 329 29.30 1590 32.00 28.29 -.85 +17.4 HlthcrRlty N HR 1.20 4.5 42 36.25 26.27 1300 26.58 5094 27.77 26.48 -1.20 -17.2 HlthcreTr N HTA 1.22 4.9 45 33.00 24.50 1176 25.11 5766 26.25 25.04 -1.09 -16.4sHealthEqty Q HQY 96 68.75 37.62 1581 63.36 8831 68.75 57.27 +3.97 +35.8 HlthStrm Q HSTM 1.00e 79 31.53 21.15 96 24.36 423 25.49 24.07 -.61 +5.2 HrtlndEx Q HTLD .08 .4 20 25.22 18.71 353 18.75 2161 20.04 18.75 -.95 -19.7 HeartFn Q HTLF .52a 1.0 17 56.40 42.10 186 51.60 603 55.60 51.60 -3.70 -3.8tHeatBio rs Q HTBX 10.50 1.71 119 1.85 1453 2.00 1.71 -.20 -51.7 HebronTc n Q HEBT 4.26 1.63 19 1.77 41 1.93 1.76 -.09 -32.7tHeclaM N HL .01e .3 6.17 3.25 5781 3.65 47427 3.71 3.25 -.20 -8.1 Heico s N HEI 90.81 53.43 355 87.58 1626 90.01 86.25 -.74 Heico A s N HEI/A 55 75.55 45.50 242 70.80 894 73.00 69.51 +.50 sHeidrkStr Q HSII .52 1.7 32.65 17.90 128 31.40 647 32.65 31.20 -.35 +27.9tHelenTroy Q HELE 13 102.88 83.30 163 81.80 653 87.70 81.65 -5.95 -15.1 HeliMAn h Q HMNY 38.86 2.20 3854 2.97 21215 3.63 2.91 -.54 -52.9 HelixEn N HLX 8.70 4.82 1716 5.99 8058 6.39 5.89 -.15 -20.6 HelmPayne N HP 2.80f 4.2 75.02 42.16 1401 66.46 8393 69.19 63.82 +1.90 +2.8 HemisMda Q HMTV 13.20 10.50 44 11.40 190 12.03 11.40 -.60 -1.3 Hemisphrx rs A HEB .84 .30 318 .45 1627 .52 .45 -.05 +29.8 HennesAd s Q HNNA .40f 2.2 9 20.00 13.88 3 18.40 40 19.00 16.98 -.60 +11.2 HennCap n A HCAC 10.49 8.97 52 10.00 137 10.20 9.87 +.13 +2.0 HennCap un A HCAC/U 10.50 10.04 50 10.48 101 10.50 10.45 +1.0 HSchein s Q HSIC 25 93.50 62.56 1722 64.59 11433 68.60 64.56 -3.46 -7.6 Herbalife N HLF 21 100.45 56.35 1237 97.90 6045 100.19 95.52 +.78 +44.6 HercHld n N HRI 72.99 33.27 127 64.83 761 70.35 64.68 -4.94 +3.5 HercTGC N HTGC 1.24 10.3 14 15.68 11.55 261 12.08 1463 12.47 11.92 +.05 -7.9 HercTG 24 N HTGX 1.56 6.2 25.85 25.05 5 25.27 17 25.40 25.22 -.08 -1.4 HrtgeCo Q HTBK .44f 2.7 20 17.28 12.76 192 16.18 652 17.20 16.18 -.89 +5.6 HrtgeFn Q HFWA .60f 2.0 20 33.25 22.50 315 29.30 1007 32.40 29.30 -2.85 -4.9 HeritageIns N HRTG .24 1.5 19.15 8.85 208 15.71 1238 17.40 15.71 -1.61 -12.8 HeritCryst Q HCCI 25 25.20 12.85 59 22.80 419 23.88 22.55 -1.00 +4.8sHernTher h Q HRTX 32.70 12.70 1165 28.20 15971 32.70 26.45 +6.70 +55.8 Hersha pfC N HTpC 1.72 7.0 26.37 24.07 1 24.73 9 24.74 24.40 +.37 -1.6 Hersha rs N HT 1.12 6.5 13 19.87 16.60 623 17.21 2445 18.02 17.19 -.69 -1.1 Hersha pfD N HTpD 1.63 6.9 26.49 22.61 5 23.65 39 23.75 23.51 +.05 -4.1 Hersha pfE N HTpE 26.40 22.75 2 23.44 12 23.48 23.33 +.09 -5.3 Hershey N HSY 2.62 2.7 21 116.49 95.21 1418 96.06 6043 101.41 95.92 -4.96 -15.4 HertzGl N HTZ 27.27 8.52 1829 19.67 10485 21.48 19.55 -.72 -11.0 HerzfldCrb Q CUBA .12e 7.54 6.73 9 7.03 58 7.24 7.00 -.10 -1.7 HeskaCorp Q HSKA 40 115.00 56.59 98 77.96 405 79.48 77.25 -.54 -2.8 Hess N HES 1.00f 2.0 55.48 37.25 4415 49.46 31583 51.20 46.64 +.73 +4.2 Hess pfA N HESpA 65.17 48.24 9 58.37 173 60.08 55.79 -.03 +.8 HessMidP n N HESM 1.29f 6.8 25 26.78 18.32 80 18.84 543 20.23 18.75 -.98 -4.9 HP Ent n N HPE .56f 3.2 44 19.48 12.70 10211 17.63 53902 18.93 17.63 -1.16 +22.8 Hexcel N HXL .50 .8 23 69.52 49.20 391 64.34 2804 67.73 64.26 -2.47 +4.0 Hexindai n Q HX 17.00 10.20 16 11.26 182 12.25 10.93 -.32 +1.9 Hi-Crush N HCLP .80 6.9 13 18.25 7.25 1631 11.65 7953 12.55 11.60 -.95 +8.9 Hibbett Q HIBB 13 30.15 9.40 664 22.20 3966 23.28 21.35 +.25 +8.8 HighPtRs N HPR 6.93 2.66 1795 5.26 9267 5.62 4.72 +.44 +2.5 HighlFlR n N HFRO 16.60 15.00 143 16.02 812 16.15 15.99 +3.4 HighSenLn Q SNLN .79 4.3 18.41 18.13 93 18.31 707 18.32 18.27 +.01 +.7 HighpwrInt Q HPJ 5 6.00 3.15 38 3.60 130 4.00 3.45 -.40 -2.7sHghwyH Q HIHO .32e 6.4 4.80 3.10 29 5.00 49 5.00 4.70 +.28 +19.0tHighwdPrp N HIW 1.85f 4.5 18 53.34 41.83 663 41.50 3090 44.09 41.34 -2.49 -18.5sHill Intl N HIL 6.00 3.70 109 5.60 354 6.00 5.60 -.35 +2.8 Hill-Rom N HRC .80f 1.0 22 91.11 69.12 402 84.17 2074 87.60 83.54 -2.55 -.1 HillenInc N HI .83 1.9 22 48.00 34.65 283 44.65 1108 46.53 44.60 -1.70 -.1 HillmCT pf A HLMp 2.90 8.4 36.95 32.26 1 34.62 8 35.00 34.50 -.03 +.8 HilltopH N HTH .28f 1.2 12 28.86 21.47 311 23.15 1426 25.56 23.15 -2.34 -8.6 HilGrVa n N HGV 47.75 28.31 2695 42.44 11770 44.80 42.29 -2.06 +1.2 Hilton N HLT .60 .8 39 88.11 55.91 1591 78.17 9256 82.22 78.06 -3.34 -2.1 HimaxTch Q HIMX .24e 3.6 39 13.95 6.40 3867 6.65 17385 7.30 6.61 -.67 -36.2 HingmSv Q HIFS 1.36a .7 18 242.00 166.45 3 201.51 11 213.00 201.51 -12.82 -2.7 Histogenics Q HSGX 3.35 1.55 46 2.82 639 3.05 2.76 -.12 +37.6tHoeghLP N HMLP 1.72 10.6 10 20.65 16.00 50 16.20 755 16.70 16.00 -.40 -13.1 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 6 25.67 77 25.69 25.29 +.30 -4.6tHollyEngy N HEP 2.60 9.8 13 37.56 27.00 214 26.50 1022 29.65 26.48 -3.02 -18.4 HollyFront N HFC 1.32 2.8 12 53.21 23.46 1507 47.81 9615 49.74 45.80 +1.30 -6.7 Hollysys Q HOLI .12e .5 21 28.35 15.08 200 24.30 1306 26.93 24.29 -2.55 +9.1 Hologic Q HOLX 14 46.80 35.33 1935 37.26 14131 38.61 37.20 -1.20 -12.8 HomeBLA Q HBCP .60f 1.5 18 47.20 32.52 28 40.78 120 43.60 40.60 -1.77 -5.6 HomeBcs s Q HOMB .44 2.0 20 28.47 20.82 1407 22.34 4194 25.00 22.24 -2.18 -3.9 HomeDp N HD 4.12f 2.4 24 207.61 144.25 6009 171.80 25844 180.14 171.56 -7.16 -9.4sHmFdB LA Q HFBL .48 1.6 18 31.95 23.10 0 30.00 3 31.95 29.90 -1.59 +6.7 HomeStreet Q HMST 21 32.60 24.00 122 28.00 624 30.65 28.00 -2.50 -3.3sHometBk n Q HMTA 11.93 9.51 7 11.95 16 11.95 11.28 +.03 +6.9 HomeTrBc Q HTBI 26 28.00 21.40 71 26.05 176 27.65 26.00 -1.45 +1.2 Honda N HMC .84e 2.6 37.29 27.05 1075 32.91 3004 34.73 32.86 -1.85 -3.4 HonwllIntl N HON 2.98 2.1 20 165.13 122.40 3612 143.28 13887 152.77 143.10 -8.50 -6.6 HookerFu Q HOFT .56 1.5 15 52.75 29.75 65 36.55 311 39.05 36.55 -2.16 -13.9 HopeBcp Q HOPE .52 3.0 15 20.57 15.10 879 17.60 2443 19.35 17.58 -1.72 -3.6 HopFedBc Q HFBC .20 1.3 20 16.29 13.51 1 14.86 19 14.94 14.44 -.04 +5.4 HorMan N HMN 1.14f 2.7 25 47.65 33.85 185 41.50 628 45.15 41.50 -2.71 -5.9 HorizBcp s Q HBNC .60f 2.1 19 31.14 24.41 98 29.19 324 30.77 29.18 -1.62 +5.0 HorizGbl n N HZN 40 19.26 7.69 297 8.34 1546 9.47 8.33 -1.11 -40.5 HorizPhm Q HZNP 16.02 9.45 1449 13.86 7703 15.04 13.84 -1.08 -5.1 HorizTFn Q HRZN 1.20 11.3 10 11.88 9.66 37 10.61 377 10.94 10.45 +.05 -5.4 HorizFn22 n N HTFA 25.93 25.26 2 25.70 12 25.71 25.40 +.05 +1.2 Hor OEXcc Q QYLD 2.26e 9.6 25.50 22.67 89 23.57 709 25.27 23.56 -1.74 -3.9 HorzDAX Q DAX .60m 2.0 34.00 26.60 11 29.55 34 30.72 29.54 -1.26 -6.5 HorzSPCvC N HSPX 2.52e 4.0 52.96 46.37 3 47.37 23 50.39 47.35 -3.05 -5.8 HorGKWld N KLDW 35.73 28.35 30 33.19 80 34.51 33.17 -1.51 -.8 Horz Saba n N CEFS 23.00 19.83 7 20.40 36 20.93 20.40 -.55 -4.7 HrzProSp n N FANZ 23.37 19.92 1 21.57 7 22.33 21.57 -.94 -3.2 Hormel s N HRL .75f 2.3 20 38.00 29.75 4649 32.55 14856 34.04 32.42 -.95 -10.6 Hornbeck N HOS 4.87 1.51 224 3.02 894 3.30 3.02 -.21 -2.9 Hortonwks Q HDP 22.00 9.10 710 19.43 3301 20.85 19.41 -.99 -3.4tHospPT Q HPT 2.08 8.7 9 32.68 23.93 1109 23.94 5679 25.62 23.83 -1.52 -19.8 HostHotls N HST 1.00a 5.6 15 21.53 17.26 4531 17.98 28171 19.15 17.93 -1.20 -9.4 HostessBr n Q TWNK 30 17.18 11.00 667 13.94 3143 14.49 13.89 -.44 -5.9 HoughMH Q HMHC 13.95 6.45 768 7.20 2606 7.75 7.13 -.30 -22.6 HoulihnL n N HLI .80 1.8 17 52.81 32.00 452 43.88 1403 47.87 43.86 -3.53 -3.4 HstnAEn A HUSA 1.05 .23 165 .32 2047 .33 .28 +.01 -4.5 HoustWC Q HWCC .12m 1.7 7.80 4.70 11 7.20 234 7.45 6.85 +.15 HovnEn pf A Q HOVNP 8.47 5.50 22 6.90 84 7.65 6.90 -.31 -8.0 HovnanE N HOV 3.41 1.66 1850 1.91 10548 2.10 1.91 -.14 -43.0 HowardBcp Q HBMD 31 24.20 16.70 33 19.15 890 19.70 19.10 -.40 -13.0 HHughes N HHC 28 139.50 113.64 171 134.31 1426 139.26 133.94 -3.63 +2.3 HuanPwr N HNP 2.45e 9.4 31.85 23.64 84 25.94 409 26.61 25.55 +.18 +3.8 HubGroup Q HUBG 26 52.25 33.18 494 42.10 1516 46.10 42.00 -3.65 -12.1 Hubbell N HUBB 3.08 2.6 22 149.03 109.32 441 118.35 1633 127.23 118.33 -8.01 -12.6sHubSpot N HUBS 124.45 56.95 780 111.60 3304 124.45 111.55 -5.70 +26.2 HudBayM g N HBM .02 10 10.25 4.60 626 7.15 3417 7.95 7.10 -.65 -18.8 HudsonGbl Q HSON .20 10.2 2.44 1.05 107 1.97 433 2.12 1.92 -.02 -12.4 HudsPacP N HPP 1.00 3.2 25 36.14 28.25 937 31.47 4239 32.71 31.33 -.98 -8.1tHudsonTc Q HDSN 18 10.40 4.68 482 4.59 3438 5.43 4.57 -.81 -24.4tHugotnR N HGT .09e 13.7 2 2.35 .55 136 .66 1434 .77 .55 -.12 -53.2 Humana N HUM 1.60 .6 22 293.35 203.48 819 261.60 5391 275.92 261.35 -11.13 +5.5 HuntJB Q JBHT .96 .8 31 126.49 83.35 1209 118.00 4093 122.27 116.83 -2.30 +2.6 HuntBncsh Q HBAN .44 3.0 18 16.60 12.14 9349 14.70 44007 16.12 14.68 -1.26 +1.0 HuntBcs pf Q HBANO 1.56 5.7 28.68 25.75 22 27.21 112 27.60 26.87 +.25 -3.3 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 2 25.92 7 26.14 25.86 +.17 -.4 HuntgUSEq N HUSE 1.86e .6 41.03 37.01 27 38.31 71 40.16 38.31 -1.83 -.1 HuntgtnEco N HECO .47e .2 44.87 37.48 1 39.92 4 41.79 39.92 -2.27 -4.2tStr 7handl n Q HNDL 25.53 23.87 3 24.02 111 24.39 23.67 -.42 -4.2 HuntgtnIng N HII 2.88 1.1 24 276.69 183.42 529 253.98 2523 259.84 248.74 -.11 +7.8 Huntsmn N HUN .65f 2.2 10 36.09 22.02 3395 28.91 18159 31.46 28.84 -2.23 -13.2 Hurco Q HURC .44f 1.0 18 50.33 27.10 15 45.00 102 47.70 44.95 -2.40 +6.9 HuronCon Q HURN 46.85 29.53 70 36.20 398 37.80 35.90 -.10 -10.5 HutChMd n Q HCM 42.25 18.00 85 31.40 401 35.49 31.25 -2.28 -20.3 HuttigBld Q HBP 9.24 4.89 59 5.31 259 6.09 5.27 -.73 -20.2 Hyatt N H 36 83.02 51.68 616 76.36 2873 80.63 76.04 -3.47 +3.8 Hydrognc Q HYGS 12.00 6.30 69 8.40 198 9.06 8.40 -.60 -24.3 HysterYale N HY 1.21 1.7 18 93.90 53.50 72 70.44 313 74.57 70.05 -3.31 -17.3I -:I-AMCap n Q IAM 11.94 9.75 9.94 6 9.97 9.90 -.01 +.7 IAC Inter Q IAC 1.36 .9 60 166.64 72.00 799 158.42 4728 166.42 157.55 -6.21 +29.6 IAMGld g N IAG 1.52f 29.0 87 7.25 3.55 4870 5.24 22886 5.35 4.88 +.34 -10.1 ICAD Q ICAD 6.07 2.93 59 3.36 142 3.66 3.30 -.13 -2.3 ICC Hld n Q ICCH 18.00 14.20 0 15.42 10 16.53 15.41 -1.08 -5.2sICF Intl Q ICFI .14p 18 62.00 40.20 118 59.75 432 62.00 59.70 -1.45 +13.8 ICICI Bk N IBN .16e 1.9 11.26 7.48 10542 8.55 44985 9.14 8.54 -.66 -12.1 ICU Med Q ICUI 265.28 144.25 98 247.35 762 258.95 246.30 -3.45 +14.5 IClickInt n Q ICLK 11.40 5.05 110 7.78 564 8.50 7.55 -.30 -14.0 ID Syst Q IDSY 8.05 5.50 86 6.84 206 7.19 6.83 -.42 -1.4 IdexxLab s Q IDXX 62 207.14 146.09 603 190.31 2629 204.12 190.16 -14.42 +21.7 IDT Cp N IDT 1.00f 9.9 17.71 9.70 248 10.08 1041 11.89 10.00 -1.74 -4.9 IEC Elec A IEC 5.05 3.35 10 4.30 35 4.40 4.25 +4.4 IES Hldgs Q IESC 25 20.32 14.05 29 15.10 160 16.15 15.05 -1.05 -12.5 IF Bancp Q IROQ .20f 1.0 23 20.45 19.10 1 20.00 30 20.32 19.90 +.10 +1.7 IFresh n Q IFMK 18.24 4.62 192 9.22 477 9.59 5.24 +3.62 -29.0 IHS Mark Q INFO 37 49.49 37.82 2117 46.87 10872 49.34 46.83 -1.91 +3.8 II-VI Q IIVI 27 53.08 27.25 853 43.00 5520 48.70 42.90 -1.30 -8.4 ILG Inc Q ILG .70f 2.2 36 34.92 18.96 1146 31.66 7918 33.96 31.57 -1.94 +11.2 ING N ING .14e .9 20.58 14.55 3876 16.45 18230 17.53 16.42 -1.17 -10.9 ING 6.125 N ISG 1.53 5.9 26.37 25.20 23 26.02 115 26.10 25.89 +1.9 ING 6.375 N ISF 1.59 6.2 26.24 25.40 34 25.70 183 25.93 25.70 -.14 INTLFCStn Q INTL 17 46.96 33.11 133 42.25 463 46.73 42.23 -4.63 -.7 ION Geo rs N IO 32.45 3.20 193 24.20 1187 25.35 22.20 -.70 +22.5 IPG Photon Q IPGP 36 264.11 116.80 392 231.41 2090 255.84 231.29 -15.49 +8.1tiPass Q IPAS 1.51 .28 249 .39 4672 .43 .28 +.06 -25.6 iPicEnt n Q IPIC 17.00 10.50 1 12.85 10 13.05 12.53 +.26 -15.1 IQ HdgMult N QAI 33.13 28.90 123 30.21 1078 30.86 30.21 -.54 -.8 IQ HdgLgS N QLS 24.53 20.09 22.13 3 22.17 22.13 -.23 +1.1 IQ US Lg n Q CLRG 27.80 24.16 5 24.55 34 26.25 24.55 -1.74 -2.9 IQ Ch SC n N CSML 29.58 23.89 56 27.07 202 28.68 27.07 -1.55 -3.5 IQ HiYlVl n N HYLV 25.58 22.89 0 24.51 6 24.58 24.41 -.08 -2.5tIQ CorePl n N AGGP 21.05 19.12 1522 19.15 1612 19.22 19.12 -.08 -4.0tIQ CoreBd n N AGGE 19.88 18.68 1 18.73 49 18.75 18.68 -.03 -4.3 IQ GTAA N QGTA 25.44 22.37 3 24.01 9 24.55 24.01 -.64 -1.7 IQ 50HJpn N HFXJ 23.96 18.50 0 21.04 3 21.80 21.04 -.89 -6.8 IQ 50HgEur N HFXE 21.45 18.14 19.41 45 19.81 19.35 -.57 -4.6 IQ 50HIntl N HFXI 22.80 19.04 50 20.41 746 21.41 20.40 -.98 -5.7 IQ RealRtn N CPI 27.85 27.04 2 27.56 7 27.71 27.52 -.05 +.5 IQUSReSC N ROOF 1.43e 6.3 28.00 22.60 102 22.84 200 23.78 22.84 -.97 -13.2 IQMrgArb N MNA 31.92 29.84 60 30.78 1155 30.86 30.67 -.01 -.9 IQ AgriSC N CROP .41e 1.3 35.99 31.64 2 32.21 9 33.01 32.13 -1.16 -7.8 IQ GlbRes N GRES .10e .4 29.30 24.87 1 27.20 184 27.65 27.20 -.52 -4.8 IQVIA Hldg N IQV 12 110.67 77.16 850 99.72 3729 105.68 99.56 -5.97 +1.9 IRSA N IRS 32.97 21.22 339 23.27 1139 26.29 22.57 -3.01 -21.4 IRSA Prop Q IRCP 1.86e 4.2 64.68 41.51 5 44.75 63 44.81 43.00 +.28 -20.8 IRhythm n Q IRTC 68.07 32.10 228 61.92 865 64.63 61.19 -1.77 +10.5 iRobot Q IRBT 32 109.78 55.77 673 66.72 3077 69.58 65.82 -3.41 -13.0 iShGold N IAU 13.11 11.61 16053 12.93 69116 12.97 12.55 +.32 +3.4 iShGSCI N GSG 17.22 13.16 281 16.72 1993 16.75 16.14 +.38 +2.7 iSAstla N EWA 1.01e 4.6 24.19 21.07 3996 21.87 12782 22.81 21.87 -.90 -5.6 iSAstria N EWO .37e 1.5 27.41 18.05 114 25.17 313 26.00 25.13 -.20 +2.2 iShBelg N EWK .51e 2.4 23.00 18.56 10 21.08 52 21.90 21.08 -.84 +.3 iShBrazil N EWZ .67e 1.5 47.85 31.78 17637 43.86 67448 44.98 43.79 -.75 +8.4 iShCanada N EWC .48e 1.8 30.60 25.58 4612 27.19 19458 28.16 27.18 -.48 -8.3 iShEMU N EZU .86e 2.0 47.13 36.77 19795 42.40 68751 44.00 42.38 -1.64 -2.3 iSFrance N EWQ .58e 1.9 33.73 25.82 1159 30.75 4394 31.85 30.72 -1.13 -1.5 iShGerm N EWG .60e 1.9 35.87 28.08 7853 31.31 24880 32.62 31.27 -1.32 -5.2 iSh HK N EWH .61e 2.5 26.93 22.07 6734 24.85 26024 26.08 24.82 -1.16 -2.2 iSh SKor N EWY .65e .9 79.07 58.90 4777 71.83 16110 76.69 71.81 -4.45 -4.1 iShMexico N EWW .78e 1.6 57.82 47.79 3827 49.95 21811 51.64 49.44 -.48 +1.3 iShNeth N EWN .66e 2.1 34.09 26.61 240 31.37 829 32.46 31.34 -1.03 -1.1 iSPacxJpn N EPP 1.66e 3.6 50.34 43.68 497 45.93 2271 47.90 45.89 -1.85 -3.9 iShSoAfr N EZA 1.02e 1.5 76.53 53.95 778 68.41 2960 73.14 68.18 -2.00 -2.3 iShSpain N EWP .99e 3.1 36.38 29.66 1228 31.55 4550 32.89 31.52 -1.32 -3.7 iSSwedn N EWD .76e 2.3 36.71 30.82 356 32.78 1514 34.25 32.77 -1.69 -3.3 iShSwitz N EWL .75e 2.2 37.84 31.73 1205 33.60 4978 34.92 33.58 -1.27 -5.6 iShFrntr100 N FM .30e .9 36.19 27.69 210 34.06 864 35.14 34.06 -1.05 +2.8 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.87 13 49.83 65 50.18 49.64 -.31 -1.2 iShxUSH bt A HYXU .92e 1.7 57.19 46.56 22 55.54 47 55.80 55.25 -.03 +2.0tiShEMCBd bt A CEMB 2.28 4.6 51.78 49.84 32 49.57 96 50.18 49.57 -.47 -3.2tiShEMkHY N EMHY 3.98 8.2 51.12 48.44 76 48.58 198 48.93 48.43 -.45 -2.8tiShAsiaPDv N DVYA 2.29e 5.0 51.42 46.63 1 46.21 23 48.21 46.21 -2.06 -7.8 iShEmMDv N DVYE 1.83e 4.3 46.11 39.11 78 42.33 264 43.85 42.29 -1.30 +1.2 iShGblSilv N SLVP .29e 2.8 12.40 9.34 74 10.22 146 10.37 9.75 +.24 -5.7 iShGblEnP N FILL .59e 2.9 23.37 17.81 9 20.58 25 21.01 20.27 -.03 -4.5 iShGblAgri N VEGI .55e 1.9 31.00 25.73 3 28.38 17 29.30 28.38 -1.02 -3.3 iShMsciWld N URTH 1.57e 1.8 94.23 76.95 22 85.24 124 89.33 85.16 -4.28 -3.3 iShEMAsia Q EEMA 1.23e 1.7 81.27 59.04 38 72.83 154 77.64 72.80 -4.38 -1.2 iShEMktSC N EEMS .89e 1.7 57.36 45.11 40 51.50 139 53.96 51.34 -2.30 -3.0 iShEMkBd N LEMB .42e .8 50.78 45.23 64 49.87 389 50.06 49.52 +.14 +3.5 iShWldMnV N ACWV 1.93e 2.4 88.22 77.01 188 81.79 1112 84.60 81.76 -3.00 -3.0 iSEMMnVol N EEMV 1.15e 1.9 65.55 53.04 291 60.56 1457 63.09 60.55 -2.00 -.3 iShJpnSC N SCJ 1.81e 2.3 85.34 65.12 90 78.11 418 80.84 78.11 -3.24 -2.1 iShThai N THD 1.88e 1.9 103.71 76.35 227 98.68 1016 101.37 98.64 -2.01 +6.7 iShIsrael N EIS .81e 1.6 55.29 46.67 6 50.11 37 52.24 49.90 -2.04 -2.3 iShChile N ECH .71e 1.4 56.53 41.34 324 51.35 1000 52.95 51.29 -1.49 -1.6 iShBRIC N BKF .54e 1.2 50.94 35.67 60 45.36 174 48.04 45.20 -2.58 +2.0 iShsUSA N EUSA .67e 1.2 59.06 48.72 38 54.00 84 56.77 53.98 -3.00 -2.6 iShTurkey Q TUR 1.10e 2.7 47.13 34.16 428 41.08 1856 43.41 41.03 -1.55 -5.5 iShSilver N SLV 17.59 14.44 9554 15.58 45335 15.71 15.19 +.19 -2.6 iShS&P100 N OEF 1.92e 1.7 127.67 103.02 760 113.47 4173 121.22 113.35 -8.25 -4.4 iShMrnLV N JKF 2.46e 2.5 112.57 93.14 8 98.79 41 105.02 98.70 -7.07 -6.4 iShIntTBd s Q IGOV 201.98 48.33 267 51.75 908 51.90 51.20 +.44 +3.7 iShMrnLG N JKE 1.20e .7 173.88 129.45 38 160.34 92 170.14 160.32 -10.51 +2.5 iShNewZea Q ENZL 2.01e 4.1 50.42 41.26 45 49.48 172 50.20 48.98 +.16 +4.2 iSh1-3yITB Q ISHG .20e .2 87.66 78.09 3 87.21 37 87.32 86.50 +.73 +3.6 iShMrnLC N JKD 2.24e 1.5 167.90 140.12 73 150.15 176 159.67 150.00 -9.90 -5.5 iShBrazSC N EWZS .40e 2.3 18.14 12.14 29 17.14 318 17.50 17.10 -.33 +5.2 iShIntlPfd N IPFF .96e 5.3 19.76 16.64 211 17.97 429 18.21 17.65 +.16 -3.6 iShSPTUS s N ITOT 65.40 52.93 2187 59.28 5182 63.01 59.21 -3.77 -3.0 iShSTNtMu N SUB .86 .8 106.40 104.54 61 104.74 285 104.85 104.65 +.04 -.1 iShAgcyBd N AGZ 1.81 1.6 114.58 111.17 7 111.70 63 111.79 111.35 +.24 -1.2 iShSelDiv Q DVY 2.59e 2.8 102.32 89.53 1107 92.49 4237 97.50 92.36 -5.04 -6.2siShGTimb Q WOOD .94e 1.2 79.16 56.63 29 76.45 121 79.16 76.38 -2.13 +7.5 iShTIPS N TIP 1.69e 1.5 115.46 111.28 1076 112.58 6075 112.66 111.77 +.39 -1.3 iShEurFn Q EUFN .74e 3.3 25.85 19.56 1383 22.68 5784 23.89 22.68 -1.13 -2.7 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 61.97 629 75.23 2536 79.79 75.20 -4.28 -1.4 iShChinaLC N FXI .87e 1.9 54.00 37.51 45992 45.97 157263 49.42 45.94 -3.22 -.4 iShTransp N IYT 1.70e .9 206.73 157.65 224 182.77 674 194.98 182.44 -10.46 -4.6 iShChinaSC N ECNS 1.73e 3.4 55.78 44.23 4 50.66 7 54.24 50.66 -3.39 +.2 iSCorSP500 N IVV 4.38e 1.7 288.69 233.10 5832 259.83 25261 276.50 259.61 -17.47 -3.4 iSMornMC N JKG 2.32e 1.3 194.94 163.20 11 176.99 52 186.73 176.99 -10.19 -4.7 iShEMInfr Q EMIF .93e 3.0 35.28 30.47 2 31.43 9 32.87 31.43 -.69 -4.5 iShGClnEn Q ICLN .33e 3.5 9.77 8.31 44 9.39 277 9.74 9.39 -.14 +.8tiShUSAgBd N AGG 2.65e 2.3 110.66 106.08 3619 106.61 15212 106.80 106.08 -.09 -2.5 iShEMkts N EEM .59e 1.3 52.08 38.71 82763 46.89 372852 49.70 46.87 -2.32 -.5 iShACWX Q ACWX 1.00e 2.1 53.74 43.06 793 48.55 2351 50.48 48.55 -1.90 -2.8tiShiBoxIG N LQD 3.87 3.3 121.85 115.52 6121 115.72 38941 116.60 115.52 -1.04 -4.8 iSh ACWI Q ACWI 1.43e 2.0 77.54 62.53 1655 70.09 10660 73.56 70.05 -3.56 -2.8 iSKokusai N TOK 1.60e 2.5 69.65 57.49 2 63.08 19 66.37 63.08 -3.47 -2.4 iShCorUSTr N GOVT .33 1.3 25.60 24.42 778 24.63 4258 24.65 24.46 +.05 -1.8 iSEafeSC Q SCZ 1.51e 2.4 69.19 53.58 1677 63.99 5632 65.99 63.99 -1.98 -.8tiSGblTelcm N IXP 2.31e 4.1 62.55 56.15 16 56.00 82 58.33 56.00 -2.53 -7.5tiShEMBd Q EMB 5.27e 4.7 117.46 111.06 3388 111.09 13100 112.20 111.01 -1.14 -4.3 iShGblTech N IXN 1.10e .7 171.45 121.87 61 155.52 200 166.59 155.38 -12.57 +1.2tiShAaa-ACp N QLTA 1.51e 3.0 53.16 50.60 10 50.69 40 50.94 50.60 -.17 -4.1 iSMrnMCG N JKH .59e .3 220.00 170.42 2 208.03 10 216.32 208.03 -8.26 +2.7 iShIndones N EIDO .35e 1.3 30.61 25.53 1615 26.33 6039 27.66 26.27 -1.05 -7.4 iSSP500Gr N IVW 2.03e 1.3 166.51 129.25 1107 152.50 4039 162.65 152.46 -10.97 -.2tiShNYMun s N NYF 56.36 54.55 29 54.64 70 54.76 54.55 +.08 -2.0 iShGblHcre N IXJ 2.72e 1.5 123.12 101.39 26 108.72 141 115.38 108.62 -6.68 -3.4 iShGnmaBd Q GNMA .75e 1.5 50.15 48.15 21 48.53 99 48.57 48.24 +.03 -1.9 iShGblFin N IXG 1.28e 1.9 76.01 58.84 106 67.65 238 71.83 67.65 -3.92 -3.3 iShUSAQlt N QUAL 1.04e 1.3 88.63 71.96 853 80.60 1531 85.94 80.57 -5.29 -2.8 iSSPGlbEn N IXC 1.01e 3.0 38.40 30.34 203 33.41 468 34.45 33.07 -.28 -6.0 iShCalMn s N CMF 59.75 57.96 28 58.25 328 58.26 58.03 +.12 -1.5 iSh CMBS N CMBS 1.00 2.0 52.29 49.94 10 50.22 73 50.22 49.96 +.08 -2.0 iShUSASize N SIZE 1.26e 1.6 88.35 74.54 2 81.27 19 84.86 81.27 -4.12 -3.1 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 230 41.95 2250 43.16 41.95 -1.29 -7.2 iShNANatR N IGE .85e 2.6 38.02 30.59 73 32.65 339 33.88 32.38 -.46 -7.9 iSh JPXNik N JPXN 70.78 55.07 11 63.27 27 65.56 63.27 -2.56 -2.6 iShUSAVal N VLUE 1.49e 1.9 89.40 71.21 638 79.98 1383 85.39 79.93 -5.57 -4.4 iShLatAm N ILF .60e 1.6 39.54 28.00 1247 36.67 10856 37.65 36.61 -.62 +7.3 iShUSAMo N MTUM .81e .8 113.60 81.37 2312 104.20 5035 112.13 104.17 -7.39 +1.0 iShMrnMCV N JKI 2.72e 1.8 168.36 142.90 5 151.96 26 160.06 151.96 -8.08 -4.7tiShPhilpns N EPHE .20e .6 40.19 33.96 163 33.60 897 35.37 33.60 -1.85 -13.4 iSSP500Val N IVE 2.14e 2.0 121.12 101.78 1778 106.61 5388 113.11 106.48 -6.62 -6.7 iShNMuBd N MUB 2.59 2.4 111.66 108.21 428 108.58 2414 108.80 108.26 +.07 -2.0 iShUKSC bt A EWUS 1.38e 3.2 46.20 36.11 0 43.10 239 43.89 43.10 -.57 -1.2 iSRTop200V N IWX 1.17e 2.4 55.82 47.21 24 49.37 96 52.34 49.37 -3.00 -5.8 iShIntlDev N WPS 1.16e 3.0 42.27 35.31 5 38.26 44 39.31 38.26 -.94 -3.1 iShAsia50 N AIA 1.02e 1.5 72.96 51.32 110 66.04 580 70.83 66.04 -4.51 iSh20 yrT N TLT 3.05 2.5 129.57 116.51 7248 120.17 43046 120.82 118.11 +.36 -5.3 iSRTop200G N IWY .82e 1.1 79.55 60.38 114 72.51 389 77.35 72.40 -5.14 -.9 iSh7-10yTB Q IEF 1.96 1.9 108.81 101.47 2519 102.70 16386 102.77 101.68 +.33 -2.7 iShRTop200 N IWL 1.02e 1.7 66.19 53.06 12 59.51 76 63.43 59.51 -4.04 -3.2 iShIntSelDv N IDV 1.51e 4.3 35.93 30.91 962 32.40 3788 33.63 32.40 -1.17 -4.1tiSh1-3yTB Q SHY .52 .6 84.72 83.33 1203 83.50 7478 83.52 83.33 +.09 -.4 iS Eafe N EFA 1.66e 2.4 75.27 61.35 44983 67.94 149284 70.28 67.91 -2.53 -3.4 iShGerSC bt A EWGS .69e 1.1 70.42 46.09 4 64.11 39 66.29 64.04 -1.74 -.3 iShEurRE Q IFEU 1.46e 3.6 42.63 33.58 2 40.01 10 40.85 40.01 -.29 -2.8 iSRusMCV N IWS 1.59e 1.9 92.95 80.79 439 84.34 1340 88.86 84.26 -4.63 -5.4tiShCrLTBd N ILTB 2.54 4.2 65.21 60.25 17 60.74 505 61.11 60.25 -.43 -6.2 iSRusMCG N IWP 1.02e .8 130.04 101.75 291 121.06 1856 127.86 120.99 -6.60 +.3 iShIntlRE Q IFGL 1.48e 5.1 31.77 27.35 114 29.10 380 29.94 29.10 -.69 -3.0 iShEuroSC Q IEUS 1.08e 1.9 62.36 46.90 12 57.58 107 59.21 57.58 -1.52 -.5 iShNorC bt A ENOR .58e 2.2 28.35 21.36 5 26.60 52 27.26 26.58 -.62 +3.1 iShRusMid N IWR 2.85e 1.4 220.02 182.96 329 202.19 903 213.41 202.07 -11.08 -2.9 iShMrnSC N JKJ 1.78e 1.1 182.30 153.97 2 168.04 9 174.77 167.37 -7.12 -3.5 iShIreland N EIRL .55e 1.2 50.12 39.70 10 46.16 37 47.08 45.77 -.67 -3.8 iSCorSPMid N IJH 1.89e 1.0 199.91 166.58 2378 183.45 7846 194.07 183.36 -10.25 -3.3tiSh10yCBd N CLY 2.67 4.5 63.67 58.95 98 59.19 1118 59.75 58.95 -.62 -6.3 iShiBxHYB N HYG 5.09 6.0 89.04 84.07 21838 84.92 75043 85.81 84.82 -.88 -2.7 iShFinlC bt A EFNL .51e 1.2 43.41 34.64 2 41.34 12 42.50 41.34 -1.09 +4.9 iShSft N IGV .12e .1 183.23 123.69 194 168.35 992 179.02 168.35 -11.08 +8.9 iShCorUS n N FTY 51.01 43.20 72 43.33 490 46.01 43.25 -2.47 -12.7 iShDenC bt A EDEN .81e 1.2 71.11 54.70 4 67.56 112 68.69 67.37 -.96 iShs SOX Q SOXX 1.55e .9 198.84 129.86 1282 179.52 3685 193.56 179.45 -13.51 +5.7 iShIndia50 Q INDY .15e .4 39.29 31.48 185 34.23 880 35.35 34.23 -.94 -7.8 iShNetw N IGN .25e .5 55.29 43.70 9 51.51 40 53.99 51.51 -2.70 +6.3 iShNATch N IGM .73e .4 195.60 135.28 79 177.87 289 190.13 177.86 -14.03 +5.4 iShNsdBio s Q IBB 119.30 94.20 3388 105.29 14292 112.64 105.29 -7.45 -1.4 iShResRE N REZ 2.01e 3.6 67.72 53.83 11 55.07 90 57.85 54.95 -2.74 -11.5 iSh2019Mun N IBMH .27 1.1 25.65 24.92 33 25.35 234 25.40 25.34 -.02 +.1 iShC&SRE N ICF 2.97e 3.3 104.37 88.40 131 89.54 547 94.31 89.33 -5.00 -11.6 iShKLDSoc N DSI 1.11e 1.2 106.16 85.17 65 95.66 266 101.96 95.61 -6.78 -2.6 iShGbl100 N IOO 2.14e 2.4 98.94 80.36 18 89.12 187 93.79 89.12 -5.02 -3.8 iSh2018Mu N IBMG .23 .9 25.54 25.32 12 25.39 104 25.41 25.37 +.01 iShConsSv N IYC 1.50e .8 198.53 156.55 34 180.01 127 188.89 179.98 -9.62 +.4tiShMBS Q MBB 3.04e 2.4 107.76 103.80 886 104.31 3578 104.41 103.80 +.10 -2.1 iShGvCrBd N GBF 2.86 2.6 115.65 110.21 1 111.03 8 111.12 110.52 -.04 -2.6 iShIndia bt A INDA .24e .7 38.21 30.90 5331 32.97 23653 34.19 32.97 -.95 -8.6 iSR1KVal N IWD 2.41e 2.1 131.56 112.39 2437 117.01 9021 124.25 116.89 -7.37 -5.9 iSMrnSCG N JKK .87e .5 193.05 148.72 1 182.41 13 191.51 182.41 -8.46 +1.6 iShPoland N EPOL .42e 1.7 30.19 21.47 414 25.05 1660 26.20 25.02 -.50 -7.5 iSMCGth N IJK 1.88e .9 230.66 186.30 78 214.32 283 226.02 214.25 -10.93 -.7tiShIntGvC N GVI 1.99 1.8 111.75 107.53 36 108.04 288 108.04 107.53 +.18 -1.6 iSR1KGr N IWF 1.45e 1.1 146.15 111.69 3090 133.93 9736 142.42 133.87 -9.17 -.6 iSIndiaSC bt A SMIN .10e .2 55.13 40.84 134 45.50 712 47.72 45.50 -2.30 -13.4tiShCorUSCr Q CRED 4.20 3.9 112.93 107.71 65 108.14 218 108.56 107.71 -.46 -3.5 iSRus1K N IWB 2.36e 1.6 159.31 128.86 1750 143.90 7260 152.89 143.78 -9.49 -3.2 iSR2KVal N IWN 1.98e 1.7 131.46 112.01 698 119.82 3262 126.49 119.81 -6.55 -4.7tiShIntCrBd Q CIU 3.09 2.9 110.70 106.48 182 106.77 1100 106.98 106.48 -.19 -2.2tiSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.58 261 103.70 4012 103.76 103.58 +.04 -.8 iSR2KGr N IWO 1.36e .7 201.80 156.37 363 188.93 2062 199.30 188.93 -9.28 +1.2 iSh10-20TB N TLH 2.99 2.3 140.10 128.88 126 131.10 184 131.44 129.64 +.34 -3.6 iShFltRtB N FLOT .32 .6 51.10 50.76 2013 50.94 9408 50.95 50.89 +.01 +.2 iShR2K N IWM 1.77e 1.2 160.63 132.40 35709 150.05 124724 158.26 150.00 -7.75 -1.6tiSh3-7yTrB Q IEI 1.78 1.5 124.98 119.68 449 120.37 1265 120.41 119.68 +.24 -1.5 iShCorHiDv N HDV 2.90e 3.5 94.20 82.07 523 82.24 2071 87.27 82.16 -5.06 -8.8 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 49.35 356 51.81 1312 54.97 51.73 -3.19 -6.5 iSCorUSGr s Q IUSG .72e 1.3 58.49 45.54 567 53.69 1632 57.34 53.65 -3.78 -.1 iShChina N MCHI .61e .9 76.72 49.52 5444 67.09 20462 73.08 67.02 -5.55 +.8 iShShtTrB Q SHV .03e 110.41 110.18 1908 110.31 11666 110.32 110.25 +.04 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 2158 37.43 9687 37.66 37.42 -.24 -1.7 iSEafeMnV N EFAV 2.81e 3.9 76.51 65.75 737 72.18 2381 74.00 72.16 -1.91 -1.1 iSRus3K N IWV 2.47e 1.6 169.20 137.10 348 153.26 1599 162.63 153.21 -9.91 -3.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 81

iSGblMatl N MXI 1.02e 1.5 75.19 57.94 18 66.55 181 69.39 66.46 -2.96 -5.0 iShUtils N IDU 4.54e 3.7 142.50 119.51 83 123.56 394 128.32 123.34 -4.05 -7.0 iSUSAMinV N USMV .87e 1.7 55.45 47.44 2804 50.70 8194 53.18 50.65 -2.56 -3.9 iSMrnSCV N JKL 2.98e 2.1 158.15 134.66 13 140.19 41 147.65 140.19 -7.95 -7.9 iShMCVal N IJJ 2.16e 1.4 166.09 142.74 106 150.65 410 159.41 150.57 -9.00 -5.9 iShGblUtil N JXI 1.99e 4.2 53.07 45.15 41 47.29 156 48.24 47.28 -.99 -4.5 iShTelecm N IYZ .68e 2.5 34.77 26.56 573 26.73 1850 28.49 26.73 -1.77 -9.1 iShTech N IYW 1.20e .7 184.45 132.14 514 165.68 2208 178.42 165.64 -14.53 +1.8 iShGblIndl N EXI 1.40e 1.6 100.28 79.45 41 89.10 108 93.14 89.04 -4.18 -4.1tiShGblCStp N KXI 2.19e 2.3 109.16 97.68 8 96.90 445 100.44 96.87 -3.63 -8.5 iShREst N IYR 2.76e 3.8 83.27 71.27 10044 72.90 41704 76.45 72.75 -3.58 -10.0 iSGblCnDis N RXI 1.39e 1.3 119.68 94.78 12 109.73 39 114.18 109.73 -4.81 +.3 iSh0-5Tips N STIP 101.58 99.37 85 100.07 1009 100.07 99.71 +.21 +.2 iShHmCnst N ITB .09e .2 46.56 31.19 3618 38.89 11784 40.48 38.83 -1.06 -11.0 iShInds N IYJ 1.65e 1.2 158.32 123.05 74 142.21 314 151.47 142.17 -8.22 -3.5 iShAerosp N ITA 1.31e .7 206.56 145.00 472 194.72 1555 202.31 193.94 -3.44 +3.5 iShHltcare N IYH 3.01e 1.8 193.31 153.57 137 169.12 878 181.27 169.06 -12.40 -2.9 iShFinSv N IYG 1.21e .9 142.14 104.88 170 127.49 737 138.99 127.39 -10.68 -2.3 iShRegBks N IAT .61e 1.2 54.74 41.83 309 49.02 1139 53.56 48.95 -4.38 -.5 iShInsur N IAK .82e 1.3 69.95 58.56 8 62.98 41 67.07 62.92 -3.43 -5.4 iShFincls N IYF 1.45e 1.3 126.54 101.16 478 114.54 1455 123.04 114.35 -8.14 -4.1 iShBroker N IAI .65e 1.0 70.58 48.95 61 63.55 579 69.19 63.53 -5.26 +1.2 iShUSEngy N IYE 1.14e 3.1 42.87 33.70 337 36.63 1627 38.13 36.35 -.54 -7.6 iShESGSel N KLD 1.14e 1.1 119.20 96.65 22 108.00 83 114.99 108.00 -7.12 -2.8 iShCrSPS s N IJR 80.68 66.54 4260 75.79 15078 79.90 75.77 -3.92 -1.3 iShMedDev N IHI 1.57e .9 194.27 149.14 76 181.08 244 190.38 180.80 -9.43 +4.4tiShConsGd N IYK 2.43e 2.1 130.93 117.01 41 115.42 178 121.67 115.36 -6.39 -8.9 iShHltcPrv N IHF .24e .2 172.85 131.25 11 156.22 47 163.05 156.14 -7.28 -.4 iShCorTInt N IXUS 1.28e 2.1 67.93 54.22 555 61.55 2697 63.86 61.54 -2.27 -2.4 iShPharm N IHE 3.11e 1.0 166.06 141.76 6 144.38 44 151.60 144.38 -9.08 -6.5 iShBasM N IYM 1.42e 1.5 108.32 85.86 241 94.59 738 101.00 94.59 -6.07 -7.4 iShPeru N EPU .70e 1.7 44.42 32.90 23 41.75 150 42.18 41.07 +.41 +1.9 iShCorEafe N IEFA 1.56e 2.4 70.84 57.23 7739 64.18 33408 66.36 64.17 -2.30 -2.9 iShOilEq N IEZ .86e 2.6 43.09 29.57 18 32.95 118 34.62 32.50 -.65 -8.3 iShDJ US N IYY 2.01e 1.6 143.07 115.99 53 129.55 146 137.39 129.41 -8.36 -3.0 iShO&GEx N IEO 1.06e 1.7 70.54 50.49 51 62.85 258 64.41 60.38 +.76 -3.2 iShAggrAllo N AOA .98e 1.9 56.94 49.39 103 52.50 345 54.42 52.50 -2.15 -2.6tiShCrShUS s Q ISTB 50.47 49.12 113 49.27 640 49.29 49.12 -.02 -1.1 iShEurope N IEV 1.12e 2.5 50.81 41.21 1305 45.53 3758 47.10 45.52 -1.68 -3.7 iShGroAllo N AOR .81e 1.8 46.77 42.00 101 43.92 550 45.19 43.84 -1.32 -2.2 iSRusMic N IWC 1.08e 1.1 101.99 82.17 32 96.33 119 100.62 96.13 -3.49 +.6 iShModAllo N AOM .71e 1.9 39.05 36.18 140 37.34 540 38.07 37.29 -.71 -1.8 iShMorMl bt A IYLD 1.33e 5.2 25.96 24.39 47 24.66 141 24.92 24.63 -.31 -4.5 iSMsciVal N EFV 1.66e 3.1 59.57 49.15 595 53.17 1886 55.47 53.12 -1.98 -3.7 iSSCVal N IJS 1.73e 1.2 160.55 132.50 132 148.26 388 156.23 148.26 -8.11 -3.5 iShConsAllo N AOK .64e 1.9 35.27 33.16 62 33.85 234 34.31 33.85 -.54 -2.3 iShEafeGr N EFG 1.37e 1.7 85.81 69.10 134 78.38 530 81.06 78.32 -2.93 -2.9 iShSCGrth Q IJT 1.41e .8 181.67 147.58 130 171.19 478 180.31 171.19 -8.44 +.6tiShiB3-20F s N IBCD 24.82 24.27 2 24.37 52 24.37 24.27 +.05 -.6tiShiB3-23x s N IBCE 24.76 23.58 3 23.73 16 23.75 23.58 -.01 -2.2siShBd3-18 s N IBDB 25.75 25.49 5 25.58 71 25.75 25.54 +.03 +.1tiShBd3-23 s N IBDD 26.95 25.69 51 25.71 110 25.84 25.69 -.15 -2.8tiShBd3-20 s N IBDC 26.38 25.83 8 25.93 82 25.95 25.83 +.06 -.6 iStar N STAR 5 12.68 9.75 427 10.01 2645 10.21 9.89 -.13 -11.4 iStar pfD N STARpD 2.00 8.0 26.12 24.29 0 25.05 15 25.29 25.00 +.05 -1.3 iStar pfG N STARpG 1.91 7.7 25.94 23.76 1 24.83 66 24.98 24.22 -.09 -2.7 iStar pfI N STARpI 1.87 7.5 25.94 23.75 1 25.00 14 25.03 24.46 +.30 -.7 ITT Inc N ITT .54f 1.1 19 57.62 36.93 385 48.88 2263 52.89 48.78 -2.75 -8.4 Itus Cp hrs Q ITUS 6.43 .60 256 4.15 1893 4.97 4.00 -.80 +75.8 Iberiabnk Q IBKC 1.52f 2.0 20 87.55 68.55 329 77.00 1210 83.55 76.95 -6.75 -.6 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 7 27.19 22 27.19 26.71 +.30 -4.2 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 1 27.00 19 27.27 26.72 -.05 -3.9 iBio A IBIO .55 .14 653 .22 4608 .26 .20 -.04 +22.6 Icahn Ent Q IEP 7.00f 12.5 23 62.79 47.06 85 56.17 427 58.87 56.15 -2.08 +6.0 IchorHld n Q ICHR 12 35.51 16.82 1920 24.72 5868 28.50 24.45 -2.92 +.5 Icon PLC Q ICLR 31 124.65 76.46 399 117.52 1273 122.92 116.99 -4.70 +4.8 IconixBrnd Q ICON 1 8.30 1.10 833 1.13 5540 1.34 1.10 -.20 -12.4 Idacorp N IDA 2.36 2.8 21 100.04 79.59 364 84.34 1631 87.95 84.25 -1.76 -7.7 IdealPower Q IPWR 3.59 1.06 511 1.20 1486 1.27 1.10 +.04 -15.5 Identive lf Q INVE 7.81 2.55 10 3.82 150 4.00 3.61 +.11 +14.4 IderaPhm Q IDRA 2.87 1.32 3087 2.01 7763 2.07 1.86 +.06 -4.7sIDEX N IEX 1.48 1.0 33 150.72 89.69 311 142.78 1373 150.72 142.52 -4.94 +8.2 iKangHlth Q KANG 16 19.58 11.70 278 18.52 1487 18.94 18.31 +.17 +17.2 Ikonics Q IKNX 13.03 7.25 1 8.76 11 9.50 8.70 -.81 +16.4 ITW N ITW 3.12 2.0 32 179.07 129.17 1899 156.91 7659 170.65 156.67 -14.05 -6.0 Illumina Q ILMN 47 256.64 161.40 872 235.36 4084 254.21 235.32 -18.55 +7.7 ImageSens Q ISNS 4.80 2.50 30 4.30 164 4.50 3.90 +.20 +45.8 Imax Corp N IMAX 34.60 17.58 1208 19.00 4439 20.70 19.00 -1.75 -17.9 Immersn h Q IMMR 12.85 5.76 482 12.00 1953 12.68 12.00 -.66 +70.0 ImmuCell Q ICCC 78 9.25 5.24 12 7.06 31 7.19 6.87 -.09 -19.7 ImmuneDs Q IMDZ 13.05 2.80 363 3.70 1175 3.80 3.40 +.05 -5.1 ImmuneP rs Q IMNP 5.02 .32 451 .35 2180 .40 .33 -.01 -38.1 ImunoCll rs A IMUC 3.60 .17 553 .27 3562 .28 .26 +.01 -15.8sImunoGn Q IMGN 13.00 2.84 3016 12.10 17578 13.00 11.78 -.12 +88.8 Imunmd Q IMMU 18.93 5.00 1659 14.92 9861 15.98 14.60 -.70 -7.7 Immuron n Q IMRN 16.70 4.47 12 11.20 36 12.68 11.00 -1.10 +111.7 Immutep Q IMMP 2.85 1.25 47 1.89 197 2.20 1.85 +.02 +20.4tImpacMtg A IMH 3 17.40 7.45 46 7.50 353 7.96 7.18 -.44 -26.2 ImpaxLabs Q IPXL 25.70 8.80 729 19.70 4484 21.00 19.65 -1.35 +18.3 ImpOil g A IMO .64f 2.4 53 32.81 26.03 331 26.33 2275 27.67 26.04 -.12 -15.6 Imperva Q IMPV 52.40 37.17 468 44.65 1635 46.25 44.50 -1.50 +12.5 Impinj n Q PI 60.85 9.95 454 12.86 2243 14.07 12.64 -.74 -42.9 ImprimisP Q IMMY 4.69 1.35 59 1.84 231 1.93 1.73 +8.2sIncOpR A IOR 25 12.45 8.31 4 11.70 13 12.45 11.40 -.74 +5.6 Incyte Q INCY 149.00 80.85 1246 83.06 8532 89.75 82.77 -6.97 -12.3 IndCDrillg N ICD 5.95 2.72 94 4.24 375 4.50 4.05 -.04 +6.5sIndepHld N IHC .12f .3 13 35.00 17.25 13 34.30 63 35.49 32.90 +1.30 +25.0 IndepRT N IRT .72a 8.2 18 10.63 8.26 820 8.81 3035 9.19 8.80 -.36 -12.7 IndBkMA Q INDB 1.52f 2.2 22 76.35 58.30 87 69.40 334 75.45 69.35 -5.77 -.6 IndBkMI Q IBCP .60 2.7 20 24.50 18.50 60 22.60 380 24.45 22.55 -1.65 +1.1 IndepBkTX Q IBTX .48f .7 22 75.95 51.71 251 68.20 1011 74.20 68.20 -5.10 +.9tIndiaFd N IFN 1.82e 1.9 28.81 24.40 106 24.23 513 24.98 24.23 -.88 -7.2 IndiaGCap A IGC 1.63 .30 342 .58 2011 .67 .58 -.06 -42.0tIndoTel s N TLK .67 36.19 26.43 315 26.10 2441 28.01 26.08 -2.04 -19.0 IndusAcq n Q INDU 9.85 9.65 3 9.77 139 9.84 9.75 +.2 IndusAc un Q INDUU 10.46 9.95 16 10.27 116 10.38 10.02 -.09 +2.2 IndSvAm lf Q IDSA 2.70 .96 12 2.49 44 2.60 2.18 +.14 +51.8 IndLogis n Q ILPT 24.00 17.21 91 20.50 913 21.46 19.99 -.29 -12.2 IndBach N IBA .87e 1.5 67.61 51.56 6 59.83 25 62.27 59.80 -1.66 +4.4 Infinera Q INFN 12.38 6.10 1170 10.63 5904 11.17 10.62 -.63 +67.9 InnityPh Q INFI 3.75 .93 862 2.21 4636 2.67 2.18 -.38 +8.9 InfPrCas Q IPCC 2.32 2.0 28 122.45 83.00 61 116.50 362 121.25 116.50 -1.85 +9.9 InflaRx n Q IFRX 34.86 14.47 76 30.19 356 31.89 28.11 +.47 +44.1 InfoSvcs Q III .20f 5.0 5 4.63 2.95 198 3.99 601 4.34 3.98 -.25 -4.3 InfoSonc rs Q IFON 26.00 6.00 76 8.77 205 9.77 7.62 +.13 +22.1 Infosys N INFY .40e 2.2 18 18.71 13.88 6211 17.73 31229 18.25 17.69 -.57 +9.3 InfrREIT n N HIFR 1.00 5.2 17 23.22 17.60 130 19.34 992 20.24 19.31 -.21 +4.1 InfuSystem A INFU 2.50 1.20 32 2.40 99 2.50 2.35 +4.3 IngerRd N IR 1.80 2.1 19 97.67 77.26 1559 83.86 6720 90.09 83.61 -5.62 -6.0 Ingevity N NGVT 82.10 53.62 162 73.52 887 78.80 73.49 -3.73 +4.3 InglesMk h Q IMKTA .66 2.0 14 47.95 20.75 132 33.10 529 33.90 33.05 -.30 -4.3 Ingredion N INGR 2.40 1.9 17 146.28 113.42 351 126.74 1584 132.12 126.53 -5.08 -9.3 InnerWkgs Q INWK 25 12.03 8.19 419 8.80 1624 9.36 8.80 -.48 -12.3 Innodata Q INOD 2.25 .88 19 1.14 80 1.20 1.10 -.04 -16.2tInnophos Q IPHS 1.92 4.9 35 54.61 40.43 142 39.00 890 42.12 38.82 -2.78 -16.5 Innospec Q IOSP .78f 1.1 27 74.30 54.10 158 69.00 770 72.58 68.55 -1.60 -2.3sInnovBio rs Q INNT 25.80 3.43 556 25.65 1490 27.60 16.00 +9.75 +320.5 InnovInd n N IIPR 1.00f 3.8 36.88 15.72 47 26.02 325 27.98 25.75 -2.02 -19.5 InnoInd pfA N IIPRpA 28.80 25.50 2 27.20 8 27.43 27.00 -.10 -2.6 InnovSolu Q ISSC 12 4.54 2.60 9 3.61 37 3.74 3.52 -.04 +22.8 Innoviva Q INVA 1.00 6.2 18 17.21 11.02 776 16.14 3113 16.52 15.78 +.20 +13.7 Innsuites A IHT .01 .6 2.27 1.23 0 1.58 5 1.58 1.58 -9.7 Inogen Q INGN 134.97 73.68 99 121.60 454 128.89 121.30 -7.49 +2.1tInovalon n Q INOV .12p 17.80 10.45 546 10.45 3371 11.30 10.33 -.50 -30.3 InovioPhm Q INO 9.86 3.76 1941 4.77 7567 5.53 4.76 -.38 +15.5 Inphi N IPHI 49.09 23.65 837 30.18 4586 32.45 29.77 -3.09 -17.5tInpixon rs Q INPX 138.30 1.13 1644 1.14 7484 1.34 1.03 -.08 -81.9 InseegoCp Q INSG 2.43 .87 155 1.92 1166 1.99 1.75 +.10 +19.3 InsightEnt Q NSIT 12 53.19 32.11 198 33.56 890 35.68 33.55 -2.03 -12.4 InsightS n N INSI 21.10 18.96 16 19.35 94 20.00 19.34 -.45 -2.8 Insignia s Q ISIG .70e 2.19 .90 42 1.64 184 1.75 1.58 -.06 +37.8 Insmed Q INSM 33.94 11.49 1557 21.69 3776 26.03 21.38 -3.38 -30.4sInsperity s N NSP 25 72.60 34.88 167 68.45 903 72.60 68.45 -2.75 +19.4 InspEnt Q INSE 14.00 5.15 18 5.75 222 6.20 5.75 +.20 -41.3 InstlldBPd N IBP 32 79.40 46.65 262 58.70 946 61.60 58.50 -2.65 -22.7 Insteel Q IIIN .12a .4 21 36.94 23.20 174 27.41 587 30.07 27.40 -2.23 -3.2 Instructre n N INST 46.50 22.00 376 42.10 1393 45.95 42.10 -2.75 +27.2sInsulet Q PODD 86.90 38.43 512 84.28 2043 86.90 83.32 -.95 +22.1 InsysTher s Q INSY 15.02 4.10 580 5.76 2771 6.73 5.74 -.68 -40.1 IntecPhm n Q NTEC 9.80 4.80 56 6.35 227 6.45 6.15 -.10 +23.3sIntegerHl N ITGR 58.54 33.90 213 56.45 939 58.54 56.10 -1.60 +24.6sIntegLfSc s Q IART 66 58.17 40.51 506 54.15 2810 58.17 54.03 -3.23 +13.1 IntgDv Q IDTI 42 34.13 22.70 1194 30.80 5696 33.72 30.78 -1.94 +3.6 Intel Q INTC 1.20 2.4 18 53.78 33.23 37368 49.36 151670 52.17 49.36 -1.81 +6.9 Intellia n Q NTLA 35.99 11.15 982 23.63 6427 25.45 22.60 -.98 +22.9 Intellichk A IDN 4.55 1.80 293 1.90 748 2.80 1.82 -.96 -25.8 IntellgSys A INS 5.15 3.30 4 5.15 15 5.15 4.84 +.43 +12.9 Intelliph Q IPCI 4 2.92 .51 232 .60 2666 .66 .58 -.06 -25.1 Intelsat N I 7.47 2.44 545 4.43 2026 4.97 4.41 -.47 +30.7 IntParfum Q IPAR .84 1.8 35 49.30 34.05 175 47.55 595 49.15 47.20 -1.60 +9.4 InterXion N INXN 64.00 38.05 697 61.50 2954 63.97 60.42 +.21 +4.4 InteractB Q IBKR .40 .6 44 74.11 33.01 685 66.21 3059 73.11 66.21 -4.86 +11.8 InterceptP Q ICPT 135.59 51.05 354 60.73 2614 64.90 60.43 -4.24 +4.0 IntcntlExc s N ICE .80e 1.1 16 76.30 57.91 2472 70.32 14205 74.85 70.29 -4.21 -.3 IntCtlHtls N IHG 69.23 49.03 112 60.64 573 63.71 60.57 -2.57 -4.5 InterDig Q IDCC 1.40 1.9 10 93.00 67.55 181 72.00 1529 75.05 72.00 -2.75 -5.4 Interface Q TILE .26 1.1 27 26.25 17.83 592 24.65 1903 25.40 24.40 -.50 -2.0 Intergroup Q INTG 29.00 22.00 1 24.30 13 24.80 23.21 -.87 +2.0 IntlnkEl n Q LINK 9.85 4.89 6 5.89 10 5.93 5.43 +.24 +12.8 Intermolec Q IMI 1.65 .80 39 1.42 78 1.50 1.30 -.05 +3.6tInternap rs Q INAP 22.36 11.22 526 11.25 1560 13.11 10.34 -1.93 -28.4 IntlBcsh Q IBOC .66 1.7 18 42.90 32.50 256 38.40 954 41.90 38.40 -3.05 -3.3 IBM N IBM 6.00 4.0 11 176.33 139.13 4428 148.89 23263 159.89 148.54 -11.37 -3.0 IntFlav N IFF 2.76f 2.1 34 157.40 128.42 548 132.60 2240 139.20 132.49 -5.45 -13.1 IntlGmeT n N IGT .80 3.0 30.82 17.25 1496 26.89 6671 30.11 26.79 -2.90 +1.4 IntPap N IP 1.90f 3.8 17 66.94 49.60 3187 50.15 15098 54.59 50.04 -4.42 -13.4 IntlSeaw n N INSW 23.43 15.23 189 18.07 852 19.11 17.84 -.99 -2.1 IntlSpdw Q ISCA .43f 1.0 28 47.45 32.25 162 42.85 614 44.75 42.80 -1.40 +7.5 IntTower g A THM .67 .29 481 .56 1183 .56 .45 +.09 +29.8 IntrntGold Q IGLD 11.51 5.86 5.93 12 7.29 5.92 -1.19 -29.8 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 27 10.33 38 10.80 10.16 -.53 +13.4 IntrpDia rs Q IDXG 1 4.45 .72 1006 .94 3128 1.06 .92 -.11 -7.8 Interpublic N IPG .84f 3.8 15 26.01 18.30 4911 22.03 25335 23.71 22.02 -1.55 +9.3sIntersENT Q XENT 40.00 15.30 142 38.45 947 40.00 38.30 -.35 +18.7tIntersectns Q INTX 5.75 1.69 31 1.71 275 2.09 1.60 -.31 -24.3 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 2 24.98 25 25.20 24.73 -.10 -1.9 inTestCorp A INTT 13 10.25 5.96 105 7.25 345 8.25 7.25 -1.10 -16.2 Intevac Q IVAC 17 14.15 6.00 182 6.05 619 6.55 6.00 -.45 -11.7 IntraCellu Q ITCI 25.82 7.85 374 21.59 1721 24.40 21.59 -2.39 +49.1 IntPotash N IPI 5.12 1.52 709 3.65 2999 3.83 3.60 -.09 -23.3 Intrexon N XON 26.99 10.26 1236 15.80 11464 17.67 15.67 -1.30 +37.2 IntriCon Q IIN 79 24.00 6.05 54 18.85 268 20.60 18.60 -1.45 -4.8 Intuit Q INTU 1.56 .9 47 179.30 114.80 1752 169.87 8010 178.99 169.84 -8.72 +7.7 IntSurg s Q ISRG 47 452.00 247.50 1011 399.15 3719 436.10 398.81 -36.71 +9.4 Inuvo A INUV 1.39 .70 198 .98 504 1.05 .91 -.05 +21.0 Invacare N IVC .05 .3 19.05 10.20 227 17.25 1587 18.20 17.15 -.35 +2.4 Invesco24 n N IHTA 10.33 8.28 7 9.10 61 9.20 9.08 -.02 -11.7 InvHiIn23 n N IHIT 10.32 9.53 22 9.74 191 9.78 9.65 +.01 -.5tInvAdvMu2 A VKI .78 7.4 11.93 10.51 110 10.55 370 10.65 10.50 -.11 -7.3tInv Bond N VBF .83a 4.6 20.29 17.88 41 17.87 226 18.23 17.85 -.27 -10.2tInvCAVal N VCV .79 6.9 13.20 11.56 103 11.54 487 11.73 11.53 -.20 -8.3 InvDynCrd N VTA .90 7.8 12.36 11.33 157 11.58 953 11.68 11.55 -.08 -1.1 InvHiInc2 N VLT 1.24 9.0 15.25 13.71 6 13.72 47 13.90 13.72 -.22 -6.7 Invsco iim N IIM .84 5.9 15.47 13.64 102 14.35 514 14.45 14.31 -.07 -3.7 Invesco N IVZ 1.16 3.8 13 38.43 29.36 2959 30.72 17150 33.55 30.66 -2.48 -15.9 InvMtgCap N IVR 1.64f 10.1 7 18.86 14.84 1113 16.27 4389 16.57 16.27 -.30 -8.7 InvMtg pfA N IVRpA 1.94 7.7 25.70 24.24 3 25.16 29 25.24 25.07 -.01 +.6 InvMtg pfB N IVRpB 1.94 7.7 26.44 24.25 6 25.10 31 25.24 25.10 -.09 -2.6 InvMtg pfC N IVRpC 1.88 7.9 25.73 23.40 14 23.73 138 24.00 23.68 -.17 -5.0tInvsco oia N OIA .39 5.3 8.25 7.40 43 7.42 310 7.50 7.40 -.05 -7.3tInvMuOpTr N VMO .88 7.6 13.37 11.59 124 11.61 506 11.68 11.57 -.09 -6.4 InvMuniTr N VKQ .82 7.1 13.04 11.53 125 11.56 637 11.64 11.54 -.05 -7.5 tInvPAVal N VPV .79 6.8 12.68 11.59 62 11.61 334 11.73 11.59 -.08 -4.4 Invsco iqi N IQI .76 6.4 13.04 11.72 101 11.82 716 11.90 11.76 -5.5 InvSrInco N VVR .31 7.1 4.73 4.26 453 4.40 2041 4.44 4.39 -.01 +.2tInvTrIG N VGM .88 7.2 13.80 12.12 136 12.14 616 12.24 12.09 -.11 -7.9tInvTrNY N VTN .85 6.6 14.00 12.74 35 12.84 256 12.90 12.74 -.04 -6.4 Investar Q ISTR .13f .5 23 26.55 20.25 22 25.10 58 26.50 24.75 -1.05 +4.3 InvTech N ITG .28 1.4 23.96 17.63 418 19.33 914 20.52 19.32 -1.12 +.4 InvestBncp Q ISBC .36 2.7 21 14.85 12.48 3477 13.19 14937 14.30 13.19 -1.12 -5.0 InvRlEst N IRET .28 5.5 4 5.93 4.05 659 5.06 3674 5.17 4.94 +.12 +1.4 InvRlE pfC N IRETpC 1.66 7.2 26.08 22.29 1 23.20 57 24.40 23.00 +.06 -10.8 InvTitl Q ITIC 1.60a .8 16 221.88 126.00 1 200.20 8 204.00 189.58 -.40 +.9 Invitae n N NVTA 11.88 5.15 306 7.02 1593 7.63 7.01 -.54 -22.7 InvitHm n N INVH .44f 2.0 24.30 20.25 1764 21.90 9420 22.76 21.80 -.88 -7.1 InVivoTh rs Q NVIV 4.40 .45 203 .58 1909 .68 .56 -.06 -24.7 Invuity n Q IVTY 9.70 3.30 179 3.75 1202 3.95 3.65 -.15 -39.5 IonisPhm Q IONS 65.51 37.26 1015 47.74 4904 53.15 47.55 -3.95 -5.1 IovanceTh Q IOVA 19.90 4.45 781 17.10 3484 18.35 16.14 +.25 +113.8 iPBetaCmd N BCM 32.00 25.00 2 29.77 11 29.77 29.20 +.50 +1.8siPBtaCocoa N CHOC 37.59 26.41 5 38.83 23 38.83 36.16 +1.63 +39.4tiPBetaCoff N CAFE 14.18 10.40 23 10.40 50 10.70 10.38 -.14 -8.5 iPBetaCopp N CUPM 36.42 27.43 2 32.74 3 33.58 32.74 -1.59 -9.7siPBetaCrOil N OLEM 19.35 12.86 1 19.53 11 19.55 18.24 +.99 +10.3 iPBetaAgri N DIRT 33.32 28.84 2 30.44 2 30.76 30.36 -.82 +4.1tiPBetaSfts N GRWN 24.88 19.90 0 19.72 2 19.90 19.72 -.49 -8.6 iRadimed Q IRMD 15.85 7.85 2 14.25 29 14.65 13.75 +.55 -5.9 Iridex Q IRIX 14.16 5.31 28 5.98 94 6.35 5.80 -.22 -21.5 IridiumCm Q IRDM 10 13.25 8.65 759 11.30 3488 11.90 11.20 -.25 -4.2tIronMtn N IRM 2.20 7.1 27 41.52 30.95 1837 30.89 8985 32.23 30.78 -1.63 -18.1 IronwdPh Q IRWD 19.94 12.89 1167 15.07 5402 15.58 14.67 -.29 +.5 iShItaly rs N EWI 34.45 24.46 1648 31.61 5412 32.58 31.59 -.95 +3.8 iShJapan rs N EWJ 64.71 50.58 17181 58.28 58474 60.39 58.27 -2.41 -2.8 iSMlasia rs N EWM 36.08 30.34 1000 35.03 3864 35.66 34.88 -.06 +6.2 iShSing rs N EWS 28.35 22.33 964 26.02 3275 27.16 26.01 -.94 +.3 iSTaiwn rs N EWT 39.36 32.44 6236 37.12 25210 38.88 37.10 -1.36 +2.5 iSh UK rs N EWU 38.05 32.12 2829 33.92 12445 34.83 33.91 -.94 -5.3tiSh0-5IGCp N SLQD .79 1.6 50.73 49.58 56 49.64 343 49.69 49.58 -.02 -1.2 iShCmdOpT N CMDT 41.95 33.50 3 37.23 11 37.38 36.79 +.09 +.1 iShCvBd N ICVT .67e 58.93 50.77 19 56.49 117 58.59 56.49 -1.68 +2.5 iShCorEM N IEMG .95e 1.7 62.70 47.15 17602 56.62 60775 59.93 56.60 -2.72 -.5tiSh 10 Cp n N LLQD 51.31 47.93 48.06 7 48.11 47.93 -.24 -6.2 iShRUT P n Q AMCA 28.53 24.40 2 25.95 47 26.68 25.94 -1.01 -5.2tiSh USD n Q SUSC 25.90 24.39 5 24.51 54 24.58 24.39 -.04 -3.7 iShColomC N ICOL .43e 2.9 16.39 13.41 22 14.66 54 14.78 14.51 +1.5tiSh 1-5Yr n Q SUSB 25.26 24.55 4 24.59 17 24.61 24.55 -.01 -1.5 iShFSIntSC N ISCF .12p 34.73 26.55 1 32.30 12 32.87 32.29 -.65 -.5 iShRs2500 n N SMMD 45.58 38.87 2 42.50 16 45.17 42.50 -2.13 -2.7 iShFacSIntl N INTF .17p 31.21 24.76 157 28.19 501 29.21 28.17 -1.09 -2.3 iShArgGl n N AGT 32.94 24.18 3 29.95 380 31.40 29.95 -1.77 -.8 iShFS USA N LRGF .19e 33.93 27.54 157 30.85 694 32.62 30.81 -1.66 -3.0 iShFSUsaSC N SMLF .23e 41.79 34.50 17 38.58 42 40.73 38.58 -2.12 -2.4 iShFacSGbl N ACWF .11p 34.07 25.44 27 30.25 73 31.82 30.25 -1.33 -1.4 iSh iBd23 n N IBML 25.96 24.81 3 24.83 202 24.91 24.81 +.01 -1.6 iSh IntDv n N IDEV 62.47 53.10 13 56.72 34 58.52 56.72 -1.92 -3.0 iShMgRE rs N REM 48.54 39.80 316 41.41 1509 43.00 41.37 -1.67 -8.4 iShExpoTc Q XT .14p 38.52 29.00 154 35.87 738 37.78 35.87 -2.00 +1.2 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 208 46.54 1125 46.84 46.50 -.25 -1.3 iShDvlValu N IVLU 28.44 22.72 8 25.34 165 26.18 25.34 -.88 -4.1 iSh 3-10yr n N IMTB 51.95 47.89 8 48.11 14 48.36 47.99 +.03 -3.2 iShSaudi N KSA 28.79 24.21 92 28.65 405 28.74 28.17 +.15 +9.4 iSh USA Op Q ESGU .92e 1.6 62.57 51.30 27 56.68 51 60.21 56.63 -3.79 -2.8 iSh MinVl n N SMMV 30.51 26.26 3 28.44 18 29.40 28.44 -.95 -2.6 iShHYlexOG Q HYXE 55.47 49.82 0 49.97 2 50.23 49.97 -.33 -2.1 iShIntDevM N IMTM .30p 33.00 26.50 20 29.89 74 30.99 29.89 -1.20 -2.0 iShIntDevQ N IQLT .55p 31.40 26.26 13 28.55 55 29.33 28.55 -.82 -3.7 iShLwCarb N CRBN .94p 125.97 103.09 10 114.24 48 119.58 114.19 -5.73 -2.3 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 10 26.41 77 26.66 26.39 -.28 -2.7 iShDvlSize N ISZE 29.72 25.44 1 27.30 3 27.93 27.25 -.73 -3.6 iShCHdEM N HEEM 1.26e 1.8 28.95 22.46 39 26.33 152 27.68 26.28 -1.20 -.6 iShMsciChA A CNYA 35.68 25.45 1 31.41 66 33.11 31.41 -1.63 -1.9 iSh ESG Opt Q ESGD 72.49 59.28 16 65.66 229 67.83 65.66 -2.37 -3.2 iSh IntDvGr N IGRO 62.04 51.60 5 55.70 14 58.01 55.40 -1.65 -6.2 iSh GlImp n Q MPCT 1.18e 2.0 62.84 50.95 5 57.77 14 59.99 57.70 -2.17 -2.4 iShMultiTc N TCHF 42.80 33.04 3 39.47 9 42.00 39.37 -2.73 +1.8 iShMultInd N INDF 33.67 28.64 0 31.10 2 32.39 31.10 -1.69 -2.5 iShMultHl N HCRF 35.18 27.19 3 30.84 17 32.84 30.84 -2.22 -2.5 iShiB20Mun N IBMI .24 .9 25.44 25.28 54 25.31 273 25.40 25.30 -.07 -.2 iShMultMat N MATF 36.19 29.12 7 31.58 8 33.45 31.58 -2.18 -7.7 iSh MultFin N FNCF 37.85 30.05 2 34.67 11 36.72 34.64 -1.75 -1.9 iShIntHdHi N HYGH 4.56 5.1 92.42 88.33 6 90.08 121 91.22 90.05 -1.06 -.8tiShCTotBd s Q IUSB 51.49 49.51 72 49.70 465 49.80 49.51 -.01 -2.3 iShCDivGr N DGRO .65e 2.0 37.22 29.96 955 33.08 3136 35.27 33.05 -2.25 -4.9 iSh MulConD N CNDF 34.24 27.40 1 31.70 3 32.54 31.70 -.82 +1.2 iShCHEmu N HEZU .64e 1.8 31.55 27.96 977 28.48 2908 29.72 28.48 -1.30 -4.5 iShGblReit N REET .94e 4.0 26.68 23.40 89 23.75 373 24.80 23.72 -1.02 -9.0 iShCoreInt N IAGG 53.61 51.09 29 52.49 166 52.51 52.19 +.12 +.8 iShCorePac N IPAC 1.06e 1.8 63.99 51.96 54 58.13 161 60.19 58.07 -2.32 -2.5 iShCHGer Q HEWG .68e 1.7 30.35 26.39 433 26.61 1797 27.84 26.56 -1.29 -7.3 iShIntHdCp N LQDH 2.76 2.9 99.18 94.07 9 96.13 37 97.19 96.13 -.91 -1.2 iShCHCda N HEWC 1.41e 1.8 26.97 24.31 3 25.08 15 25.90 25.08 -.87 -5.0 iShJpMinV N JPMV .70e 1.0 72.41 59.58 5 67.97 39 69.18 67.90 -1.59 +.1 iShEuMinV N EUMV .67e 2.7 26.69 22.69 5 24.82 19 25.35 24.81 -.56 -2.1 iShCorEur N IEUR 1.18e 2.4 53.97 43.43 455 48.65 1177 50.19 48.61 -1.60 -3.0 iShxJMinV N AXJV .84p 38.95 31.52 3 36.84 8 37.95 36.84 -1.22 +1.3tiSh2022Mu N IBMK .09e 26.37 25.42 10 25.49 142 25.51 25.42 +.02 -.7 iSh UAE Q UAE .63e 3.8 18.08 16.34 10 16.40 60 16.74 16.39 -.30 -2.4 iSh Qatar Q QAT .66e 3.9 20.04 13.01 5 16.71 35 17.00 16.59 +.18 +3.1tiShYdOpBd N BYLD .75 3.1 26.66 24.28 7 24.31 38 24.37 24.28 -.06 -2.8 iSh2021Mu N IBMJ .07e 26.08 25.31 26 25.36 196 25.65 25.35 -.06 -.2 iShRussia rs N ERUS 39.23 27.18 395 36.17 1864 37.42 35.93 -.35 +7.9 iSCHeafe N HEFA .70e 1.7 30.88 26.88 2570 27.69 8786 28.87 27.69 -1.30 -6.7 iShH10yCBd N CLYH .31e 27.42 24.79 108 26.23 123 26.52 26.12 -.27 -.7tiShCHSpain N HEWP .31p 24.63 21.03 5 20.85 37 21.74 20.85 -.99 -6.0 iShHEmBd N EMBH .30e 27.37 25.29 1 26.26 9 26.51 26.26 -.30 -1.1 iShShMMu N MEAR .27e 50.18 49.66 4 49.78 51 49.81 49.71 +.08 -.1 iSCHEafSC N HSCZ .19p 32.04 26.70 0 30.53 3 30.53 30.43 -.24 -1.4 iShCHAcxUs N HAWX 1.38e 4.1 28.00 23.99 9 25.53 28 26.43 25.53 -1.07 -5.0 iShGbMM rs N PICK 37.91 25.02 107 33.08 799 34.87 33.03 -1.83 -4.5 iShCmdSel Q COMT 1.89e 5.1 38.51 31.13 43 36.75 268 37.26 36.22 +.07 +1.1 iShCHAcwi N HACW .94e 2.1 30.93 25.92 1 28.60 2 29.64 28.60 -1.14 -2.7 iShGblGld rs Q RING 20.84 16.88 303 17.79 1966 17.98 16.98 +.70 -5.4 iShTrFRBd N TFLO .07e .1 50.32 50.00 2 50.27 73 50.27 50.20 +.01 +.1tiShCH UK N HEWU .24p 24.77 22.27 3 22.21 8 22.66 22.21 -.74 -8.7 iSh ESG Sl N ESGE 81.63 60.30 47 73.68 164 77.91 73.68 -4.06 -.3 iShLqdty bt A ICSH .25e .5 50.54 49.98 12 50.05 241 50.08 50.03 -.03 iShCHJpn N HEWJ .74e .5 35.29 26.93 1111 30.23 5718 31.85 30.23 -1.68 -9.3 iShFacEmg N EMGF .13p 53.84 39.80 15 49.92 130 52.74 49.87 -2.15 +.9tiSh iBd26 n N IBDR 24.92 23.36 8 23.52 47 23.60 23.36 -.03 -4.2 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 53 25.12 252 25.12 25.07 +.02 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.99 65 25.04 487 25.05 24.99 -.01 -1.1 iSiBd12-19 s N IBDK .37e 25.11 24.71 85 24.74 466 24.75 24.72 +.01 -.5tiSiBd12-23 s N IBDO .56e 25.55 24.33 29 24.39 252 24.47 24.33 -.06 -2.7tiSiBd12-22 s N IBDN .55e 25.42 24.33 34 24.43 251 24.49 24.33 -.02 -2.2tiSiBd12-25 s N IBDQ .64e 25.37 23.98 27 24.08 148 24.14 23.98 -.04 -3.8tiSiBd12-24 s N IBDP .63e 25.44 24.14 28 24.28 124 24.34 24.14 -.03 -3.1tiSiBd12-21 s N IBDM .47e 25.19 24.33 90 24.41 524 24.42 24.33 -.01 -1.6 IsoRay A ISR .66 .38 35 .44 587 .46 .40 +.01 +10.3 IsraelChm N ICL .27e 6.4 4.95 3.85 171 4.19 1283 4.48 4.18 -.37 +3.7 Isramco Q ISRL 128.93 92.00 0 104.00 4 104.95 98.55 +1.20 -.6 IssuerDir A ISDR .20 1.2 57 18.95 9.70 2 16.50 15 17.00 15.50 +.30 -10.1 ItauCorpb N ITCB 2.48e 17.2 15.76 10.28 3 14.43 30 15.09 14.09 -.14 +7.4 ItauUnibH N ITUB .32e 2.1 16.98 10.02 10062 15.14 51929 15.58 14.97 -.42 +16.6 Iteris Q ITI 8.17 4.88 163 5.39 678 5.89 5.39 -.28 -22.7 Itron Q ITRI 37 79.95 59.10 326 70.18 1318 75.80 70.15 -5.78 +2.9 IturanLoc Q ITRN .96 2.9 17 38.00 28.50 173 33.45 386 35.95 33.10 -2.35 -2.2 IvyHiInOp N IVH 1.50a 10.7 16.10 13.92 85 14.06 329 14.27 14.00 -.11 -7.0 Izea n Q IZEA 7.85 1.37 14 4.04 89 4.30 3.98 -.18 -10.6J -:J&J Snack Q JJSF 1.80 1.4 18 157.33 121.20 65 132.01 320 137.00 131.48 -4.68 -13.1 JAlexHld n N JAX 31 12.30 8.70 42 11.00 358 11.95 10.95 -.35 +13.4tJJill n N JILL 14.40 4.18 758 4.43 6379 4.57 4.18 -.02 -43.2 j2Global Q JCOM 1.62f 2.1 26 91.48 70.27 343 77.23 2335 82.70 77.22 -5.83 +2.9 JA Solar Q JASO 14 8.48 5.03 281 6.65 1838 7.05 6.65 -.20 -10.9 JBG Smth n N JBGS .23p 35.64 30.79 673 31.75 3551 34.00 31.75 -1.80 -8.6 JD.com Q JD 21 50.68 29.88 18661 40.87 83809 44.69 40.66 -4.10 -1.3 JMP Gp27 n N JMPD 25.62 24.11 8 25.00 43 25.11 24.80 +.01 -1.1tJMP Grp N JMP .36 7.0 74 7.70 5.06 14 5.16 128 5.29 5.06 -.09 -7.9 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 6 25.65 11 25.80 25.52 -.08 +1.4 JMU Ltd Q JMU 2.90 .80 4 .93 71 .97 .86 +.01 -9.0 JPMCh pfE N JPMpE 1.58 6.0 27.70 25.53 32 26.23 181 26.37 26.20 -.07 -3.0 JPMDvsRt N JPGE .96e 1.6 68.02 53.90 12 60.22 490 62.36 60.22 -2.41 -3.6 JPMIntEq N JPIN 1.08e 1.9 63.18 52.48 96 57.67 470 59.58 57.67 -2.02 -4.0 JPMDvREm N JPEM 1.31p 64.42 50.28 15 59.60 71 62.00 59.60 -1.83 +2.1 JPM DREq N JPUS .26p 74.59 62.32 25 68.19 254 71.62 68.05 -3.65 -3.3 JPMDsfEu N JPEU 64.34 52.25 0 58.76 10 59.89 58.76 -1.59 -2.6 JPM Mom n N JMOM 27.55 24.95 0 25.82 4 26.80 25.82 -1.11 +.7tJPM DivAlt N JPHF 28.92 25.01 39 24.94 939 25.47 24.93 -.35 -4.7 JPM UlSh n N JPST 51.03 48.88 48 50.08 704 50.09 50.04 +.01 JPM SCap n N JPSE 30.81 27.03 4 28.61 60 29.82 28.61 -1.27 -3.6 JPM GlB n N JPGB 52.89 50.10 3 50.42 25 50.62 50.41 -.09 -1.5 JPM Disc n N JPHY 52.80 49.80 5 49.88 42 50.17 49.83 -.30 -2.7 JPM USMid N JPME 66.84 56.60 1 62.99 28 64.86 62.99 -2.12 -1.2 JPMorgCh N JPM 2.24f 2.1 17 119.33 81.64 23051 107.01 88578 116.63 106.76 -8.43 +.1 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 37 25.16 200 25.34 25.16 -.12 -.8 JPMCh pfB N JPMpB 1.68 6.3 27.82 25.76 49 26.40 180 26.43 26.28 +.04 -2.4 JPMAlerian N AMJ 2.29 9.6 32.84 23.61 3481 23.92 21369 25.23 23.88 -1.34 -12.9 JPMCh pfY N JPMpF 1.53 5.8 27.36 25.32 44 26.18 269 26.30 26.14 -.11 -1.8 JPMCh pfG N JPMpG 1.52 5.8 27.43 25.30 42 26.37 213 26.45 26.32 -.07 -2.2 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 62 26.45 272 26.50 26.36 -.03 -1.8 JRJR Ntw A JRJR .75 .10 766 .14 6411 .16 .13 +.00 -24.3sJabil N JBL .32 1.1 16 31.77 23.70 2752 28.59 16568 31.77 28.57 -2.78 +8.9 JackHenry Q JKHY 1.48f 1.2 27 127.31 91.50 335 119.20 1529 126.29 119.16 -6.05 +1.9 JackInBox Q JACK 1.60 1.9 23 113.00 79.30 817 83.83 3505 86.33 83.19 -1.02 -14.6 JksvllBcIL Q JXSB .40 1.2 25 34.99 29.00 4 33.30 10 33.46 33.30 -.16 +4.0 JacobsEng N JEC .60 1.1 22 72.18 49.31 1417 55.57 5332 61.17 55.42 -5.38 -15.8 JaggedPk n N JAG 16.55 10.96 3096 12.15 10834 12.74 11.57 -.26 -23.0 JaguarHlth Q JAGX 1.30 .11 7434 .21 32373 .22 .18 -.01 +46.4tJkksPac Q JAKK 5.80 1.95 132 2.05 944 2.20 1.95 -.15 -12.8 Jamba Q JMBA 10.38 6.71 23 9.14 171 9.33 8.64 -.05 +13.4 JHardie s N JHX .38e 2.2 80 18.79 13.55 6 17.28 38 17.77 17.20 -.40 -1.9 JRiverGrp Q JRVR 1.20a 3.5 22 44.34 32.17 105 34.15 794 36.47 34.14 -2.13 -14.6 JanusSmC Q JSML 39.40 30.16 1 37.01 2 38.39 36.94 -1.66 +.7sJanSmMid Q JSMD 43.68 31.80 6 39.98 29 43.68 39.93 -1.71 +3.0 JanLTCar n Q OLD 27.72 21.60 4 22.36 13 22.95 22.11 -.54 -6.6 JanOrgan n Q ORG 36.00 24.54 1 33.25 8 33.94 32.58 -.92 -3.7 JanTailRsk N TRSK .24e .8 33.32 28.89 29.57 72 29.66 29.19 -.24 -5.6 AlpVSVolLC N SPXH .51e 1.5 38.83 32.16 33.55 148 34.02 33.38 -.02 -8.2 JanGlQua n Q SGQI 30.10 26.92 27.16 3 27.50 27.16 -.35 -6.7tJan ShDur n N VNLA 50.42 50.03 70 50.05 463 50.09 50.03 -.01 -.2 JanusHn n N JHG 1.28 3.9 41.64 30.24 1649 32.56 5686 34.99 32.53 -2.50 -14.9 JpnSmCap N JOF .13e 1.1 13.06 9.18 59 12.08 263 12.39 12.07 -.36 +2.3sJason Inds Q JASN 3.65 .77 107 3.55 634 3.65 3.27 +.12 +49.8 JazzPhrm Q JAZZ 19 163.75 128.58 416 147.98 2200 159.72 147.24 -6.11 +9.9 JeldWen n N JELD 42.27 27.61 737 31.69 4450 33.52 31.59 -1.78 -19.5 JensynAc n Q JSYN 11.10 10.06 7 10.52 7 10.52 10.45 +.05 +2.1 JensynAc wt Q JSYNW .55 .20 1 .41 8 .45 .40 -.08 +8.8 JernignC n N JCAP 1.40 7.9 10 24.89 15.90 110 17.78 389 18.44 17.77 -.64 -6.5 JetBlue Q JBLU 12 24.13 18.05 4768 20.84 22640 22.55 20.80 -1.75 -6.7 JetPay h Q JTPY 4.90 1.45 30 2.25 185 2.55 2.20 -.15 -11.4 Jianpu n N JT 9.49 4.75 383 6.04 1425 6.32 5.92 -.31 -6.8 JinkoSolar N JKS 33 30.50 15.87 1267 18.46 4692 21.35 16.81 -.89 -23.2 JBeanTch N JBT .40 .4 44 122.65 82.45 157 113.05 657 121.65 113.00 -8.75 +2.0 JHMultLgC N JHML .10p 37.14 30.35 37 33.85 143 35.64 33.82 -1.99 -2.7 JH MultMdC N JHMM .08p 36.30 29.76 67 33.57 237 35.29 33.52 -1.71 -1.6 JH MultCns N JHMC .07p 33.38 26.99 0 30.49 9 31.10 30.43 -.88 -.3 JH MultFin N JHMF .08p 39.70 29.15 3 36.13 39 38.84 36.13 -2.54 -1.7 JH MultHltC N JHMH .05p 34.56 27.74 0 30.92 5 32.24 30.92 -1.50 -.7 JH MultTch N JHMT .09p 47.35 33.73 22 42.78 54 46.04 42.78 -3.39 +4.2 JH MultEn N JHME 32.02 24.30 1 28.51 8 28.76 27.88 +.77 -3.9 JH MultMat N JHMA 38.20 30.00 1 33.83 16 35.39 33.83 -1.36 -5.8 JH SmCap n N JHSC 28.27 24.27 7 25.14 40 26.26 25.14 -1.22 -3.7 JH MultDev N JHMD 32.58 26.39 12 29.56 41 30.51 29.56 -1.04 -2.8 JH MulCnSt N JHMS 28.79 25.38 0 25.38 16 26.43 25.38 -1.24 -8.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 82

JH MultInd N JHMI 37.55 29.29 1 34.74 4 35.92 34.62 -1.19 -1.0 JH HedgEq N HEQ 1.50 9.3 17.95 15.87 51 16.12 248 16.49 16.08 -.33 -7.4 JH TxAdY N HTY 1.28 15.1 10.25 8.27 26 8.50 109 8.77 8.47 -.18 -3.6 JohnJn N JNJ 3.36 2.7 18 148.32 120.95 8450 125.10 40232 133.47 124.90 -8.58 -10.5tJohnContl n N JCI 1.04e 3.0 23 44.37 34.51 5545 34.33 27311 36.86 34.21 -2.11 -9.9 JohnsnOut Q JOUT .48f .8 19 76.18 32.98 50 62.11 173 67.04 62.00 -3.73 sJointCorp Q JYNT 6.19 3.06 55 5.95 177 6.19 5.79 -.11 +20.0 JonesEngy N JONE 2.75 .73 1040 .91 5001 1.02 .88 -.08 -17.3sJonesLL N JLL .74f .4 29 178.75 101.83 373 167.81 2150 178.75 167.39 -6.26 +12.7 JounceTh n Q JNCE 29.29 11.05 224 24.03 1043 27.24 24.03 -2.59 +88.5 Jumei Intl N JMEI 33 4.20 2.00 2202 2.93 5686 3.08 2.78 -.14 +.3 JnprNtwk N JNPR .72 3.0 13 30.96 23.87 4877 24.12 26520 25.91 24.12 -2.17 -15.4sJunprPhm Q JNP 22 13.25 3.65 87 12.75 520 13.25 11.35 +.60 +162.9 Jupai n N JP .40f 2.0 20 29.00 7.36 132 19.54 728 20.58 19.21 -.32 +5.7 JustEngy g N JE .41 5 6.35 3.86 194 4.42 1551 4.67 4.41 -.23 +3.0 JustEn pfA N JEpA 27.70 21.29 9 24.60 21 24.77 23.81 -.15 -1.1K -:K12 N LRN 73 21.18 14.01 144 14.50 730 15.15 14.49 -.35 -8.8 K2M Grp Q KTWO 25.99 16.44 250 18.42 1179 20.82 18.41 -2.50 +2.3 KAR Auct N KAR 1.40 2.6 18 56.75 40.27 879 53.31 4851 56.06 53.07 -2.21 +5.5 KB FnclGp N KB 63.96 41.10 253 55.94 784 59.23 55.90 -2.37 -4.4 KB Home N KBH .10 .3 34 38.80 19.02 5645 29.52 15299 31.83 28.13 +.87 -7.6 KBL Merg n Q KBLM 9.95 9.65 9.85 5 9.85 9.84 +1.4sKBL Mg un Q KBLMU 10.42 9.10 10.42 2 10.42 10.35 +.08 +2.6 KBR Inc N KBR .32 2.0 11 21.70 13.36 1714 15.94 12510 17.61 15.93 -.60 -19.6 KBS Fash rs Q KBSF 15.00 1.41 58 6.00 668 7.70 5.51 -.24 +44.9 KCAP Fin Q KCAP .40 12.9 4.11 2.91 98 3.09 337 3.13 3.07 -.04 -9.4 KCAP 22 n Q KCAPL 1.53 6.1 25.67 24.65 2 25.20 34 25.30 25.00 +.05 +.4 KEYW Hld Q KEYW 10.50 4.94 572 7.86 3964 8.40 7.67 +.03 +33.9 KKR N KKR 1.31e 6.4 9 24.50 16.77 4846 20.61 15762 21.96 20.60 -1.36 -2.1 KKR pfA N KKR.PRA 27.69 25.45 9 26.33 134 26.75 26.17 -.13 -2.5 KKR pf B N KKRpB 1.63 6.2 27.37 25.31 16 26.19 76 26.50 26.07 -.02 -2.1 KKR Inco N KIO 1.50a 9.5 18.63 15.38 86 15.79 462 15.88 15.65 -.09 -1.6 KKR RE n N KREF 1.39e 23.99 18.09 45 19.79 292 20.61 19.79 -.91 -1.1 KLA Tnc Q KLAC 3.00f 2.8 15 123.96 87.93 2171 108.18 12447 119.81 108.16 -12.44 +3.0 KLX Q KLXI 28 73.21 42.45 265 68.97 1682 72.08 68.92 -2.53 +1.1 KMG Chm N KMG .12 .2 23 70.60 42.05 143 61.21 562 66.23 61.19 -4.91 -7.4 KT Corp N KT 18.82 12.70 967 13.00 4888 13.63 13.00 -.60 -16.7 KVHInd Q KVHI 12.65 7.65 43 10.25 94 11.10 10.25 -.60 -1.0 Kadant N KAI .84 .9 29 114.00 56.80 52 95.05 271 101.80 95.00 -6.80 -5.3 Kadmon n N KDMN 5.86 2.05 369 4.45 1903 4.52 4.09 -.03 +22.9 KaiserAlu Q KALU 2.40f 2.4 33 116.86 76.73 117 99.80 506 105.90 99.80 -5.99 -6.6 Kala Ph n Q KALA 26.75 11.81 105 17.09 864 18.00 16.75 -1.01 -7.6 Kalvista rs Q KALV 15.80 5.48 33 9.65 391 10.43 9.33 -.42 -1.0 Kamada Q KMDA 8.61 3.75 3 4.70 46 5.05 4.70 -.45 -1.1 Kaman N KAMN .80 1.3 34 63.89 45.50 123 60.42 744 63.17 60.42 -1.79 +2.7 KandiTech Q KNDI 9.90 3.50 209 5.05 1231 5.40 4.70 +.10 -25.7 KC Southn N KSU 1.44f 1.3 20 114.85 81.81 1464 108.07 6256 112.10 104.91 +2.56 +2.7 KapStoneP N KS .40 1.2 14 35.01 19.59 1079 34.46 3761 34.95 34.46 -.35 +51.9 Karyophm Q KPTI 18.00 7.48 580 13.76 2218 16.01 13.71 -2.25 +43.3 KayAnAc n Q KAAC 10.08 9.64 9.75 61 9.78 9.70 +.03 +.4 KayneAn un Q KAACU 10.17 9.85 1 10.03 252 10.05 10.00 -.01 +.7 KaynAEnD N KED 1.60 10.4 19.80 14.10 44 15.40 231 16.17 15.37 -.78 -11.5 KA EngTR N KYE 1.32m 15.3 13.03 8.40 271 8.60 1173 9.07 8.59 -.50 -14.5 KA MLP N KYN 1.80 11.2 21.64 14.38 493 16.09 4039 17.21 16.00 -1.13 -15.5 KAMLP pfF N KYNpF .88 3.5 26.00 25.10 4 25.16 12 25.56 25.16 -.09 -.4 KAMidsEn N KMF 1.80m 15.0 16.76 11.85 103 11.99 458 12.55 11.89 -.57 -13.1 KaziaTh rs Q KZIA 6.68 1.63 11 5.41 172 6.28 5.30 -.84 +70.1 KeanGrp n N FRAC 19.83 12.42 767 15.51 4123 16.09 14.92 -.40 -18.4 KearnyF s Q KRNY .12 .9 57 15.63 12.75 750 13.00 1887 13.50 12.95 -.40 -10.0 Kellogg N K 2.16 3.4 15 74.28 58.76 2203 62.95 19658 67.29 62.95 -3.49 -7.4sKellySA Q KELYA .30 1.0 15 30.99 20.27 147 28.68 511 30.99 28.67 -1.90 +5.2 KelsoTch g A KIQ .03f 5.1 .89 .24 19 .59 48 .65 .48 +.09 +13.1 Kemet N KEM 26 27.35 10.70 886 18.20 4178 20.19 18.18 -1.61 +20.8 Kemper N KMPR .96 1.7 25 71.52 36.35 326 55.40 1258 59.25 55.25 -1.40 -19.6 Kemper 54 N KMPA 1.84 7.1 28.25 25.40 3 25.85 21 26.00 25.68 -.01 -.9sKemPhm n Q KMPH 8.40 2.45 199 7.80 1255 8.40 6.50 +1.05 +92.6 Kennamtl N KMT .80 2.0 25 52.52 32.23 1434 40.56 4812 44.42 40.46 -3.14 -16.2 KennWils N KW .76 4.4 22.65 15.95 902 17.35 5703 17.73 16.50 +.35 KenonHld n N KEN 33.22 11.11 5 18.24 11 18.81 17.80 -.17 -15.8 KY FstFd Q KFFB .40 4.5 89 10.00 8.25 1 8.90 3 8.90 8.65 -.6 KeryxBio Q KERX 8.38 4.01 990 4.07 5852 4.56 4.07 -.46 -12.5sKewnSc Q KEQU .68 2.2 20 34.74 22.00 9 31.55 46 34.74 30.60 +.05 +8.9 KeyEngy N KEG 25.63 8.20 121 12.53 497 13.76 12.02 -.99 +6.3 KeyTech Q KTEC 89 28.26 11.08 26.74 94 26.76 26.70 -.01 +45.1 KeyTrn Q KTCC 14 8.00 6.69 27 6.99 106 7.22 6.95 -.22 +2.5 Keycorp N KEY .40f 2.1 15 22.40 16.28 15180 19.04 46191 21.23 19.00 -1.92 -5.6 Keycorp pfI N KEYpI 29.97 27.04 14 27.68 139 28.06 27.68 -.31 -4.3 Keysight N KEYS 38 55.21 35.05 654 50.81 4358 53.68 50.77 -2.58 +22.1 Kforce Q KFRC .48 1.8 20 29.35 16.75 151 26.20 794 28.65 26.15 -2.20 +3.8 KilroyR N KRC 1.70 2.5 15 77.70 62.91 491 68.54 2723 72.21 68.33 -3.47 -8.2 KimballEl Q KE 16 22.45 15.05 151 16.30 447 18.15 16.22 -2.00 -10.7 KimballInt Q KBAL .28 1.7 17 20.97 15.40 129 16.85 513 17.89 16.84 -.42 -9.7 KimbRoy n N KRP 1.44f 8.0 20.24 15.06 9 17.95 68 18.40 17.52 -.45 +10.5tKimbClk N KMB 4.00f 3.8 16 134.30 107.42 2961 104.74 11860 112.75 104.58 -7.28 -13.2 Kimco N KIM 1.12 8.0 14 23.03 13.70 3749 14.01 22325 14.48 13.97 -.53 -22.8 Kimco pfI N KIMpI 1.50 6.0 25.53 24.50 13 25.11 134 25.30 25.11 -.14 -.3 Kimco pfJ N KIMpJ 1.38 5.9 25.61 22.63 12 23.39 91 23.62 23.23 -.16 -6.6 Kimco pfK N KIMpK 1.41 6.0 25.85 23.09 8 23.61 53 23.84 23.50 -.08 -6.0 Kimco pfL N KIMpL 25.99 21.35 12 22.29 110 22.49 22.05 -.20 -9.9tKindMorg N KMI .50 3.3 22 21.92 15.07 20378 15.01 108731 16.40 14.99 -1.40 -16.9tKindM pfA N KMIpA 49.88 31.04 73 30.84 396 33.55 30.71 -2.52 -18.8 KindredBio Q KIN 9.80 6.50 91 8.55 647 9.05 8.55 -.50 -9.5 KindredHlt N KND .48 5.2 11.90 5.50 1196 9.15 7160 9.38 9.10 -.30 -5.7 KingldJw Q KGJI 2 2.50 1.06 47 1.31 320 1.40 1.25 -.06 -35.2tKingstone Q KINS .40f 2.4 16 21.70 13.21 70 16.50 801 17.40 13.21 -.90 -12.2tKingsway N KFS 6.35 3.75 9 3.80 150 4.15 3.75 -.35 -24.8 KingtoneW Q KONE 9.40 2.63 12 4.50 115 4.80 4.19 +.11 +5.0 Kinross g N KGC 30 4.91 3.35 13263 3.84 54738 3.89 3.57 +.22 -11.1 KinsaleCp n Q KNSL .28f .5 55.10 30.78 68 51.41 426 53.86 51.40 -2.19 +14.2 KirbyCp N KEX 31 80.90 59.25 308 74.30 1906 77.15 74.05 -2.20 +11.2 KirklLak n N KL .02e 16.89 11.52 1027 15.76 3835 16.06 14.56 +1.08 +2.6 Kirklands Q KIRK 31 13.42 8.17 224 9.74 1674 10.47 9.50 +.26 -18.6 KiteRlty N KRG 1.27f 8.7 5 22.34 13.90 562 14.65 3980 15.13 14.48 -.51 -25.3 KitovPh n Q KTOV 3.44 1.27 82 2.62 348 2.65 2.48 -.02 +14.9 KlondexM g A KLDX 4.36 1.29 4866 2.35 49643 2.41 2.18 +.91 -10.0 KnSwftT rs N KNX .24 .5 30 51.94 26.61 2773 47.34 8338 50.35 47.28 -2.42 +8.3 Knoll Inc N KNL .60 3.1 14 24.47 16.57 383 19.46 1149 22.28 19.41 -2.73 -15.5 KnotOffsh N KNOP 2.08 10.4 24.43 19.15 116 20.05 471 20.50 19.80 -.20 -3.4tKnowles N KN 11 19.90 12.96 813 12.52 4533 13.88 12.52 -1.41 -14.6 Kohls N KSS 2.44f 3.9 12 69.48 35.16 3688 61.98 15632 65.21 61.98 -1.15 +14.3 KonaGrill Q KONA 6.50 1.50 86 1.90 219 2.31 1.80 -.30 +8.6 KopinCp Q KOPN 4.60 2.80 520 3.52 2407 3.85 3.41 -.28 +10.0 Koppers N KOP 1.00 2.4 11 51.80 33.90 116 40.90 597 43.80 40.90 -2.95 -19.6tKoreaElc N KEP 21.27 14.50 516 14.29 3814 14.87 14.28 -.48 -19.3 KoreaFd N KF 4.50e 44.64 35.91 40 40.10 125 41.76 40.06 -1.68 -2.8sKornFer N KFY .40 .8 21 51.50 29.84 351 48.40 2231 51.50 48.40 -2.51 +17.0 KornitDig n Q KRNT 23.15 11.70 245 12.65 847 14.15 12.60 -1.00 -21.7 KosmosEn N KOS 8.62 5.15 1965 6.25 7807 6.40 6.00 -.06 -8.8 Koss h Q KOSS 3.58 1.40 15 1.80 106 1.96 1.75 -.12 -41.7tKraftHnz n Q KHC 2.50 4.2 17 93.88 60.49 6307 60.03 36683 65.36 59.95 -5.33 -22.8 KrNwChin s N KFYP 44.18 30.07 0 32.50 6 34.20 32.50 -1.95 -2.9 KrS ChIn n N KWEB 68.39 53.99 497 62.08 3402 67.60 62.01 -4.95 +5.9 KranChinA N KBA 9.93e 39.22 27.31 158 33.93 450 35.93 33.93 -1.86 -1.5 KraneChCm N KCNY .22e .6 37.61 32.50 3 37.02 7 37.10 36.72 -.06 +5.5tKrnChEnv n N KGRN 27.96 23.53 2 23.37 7 24.66 23.37 -1.44 -7.6 KrnOnBelt n N OBOR 28.16 24.47 5 25.41 25 26.30 25.41 -.96 -.6 KrS CnTc n N KEMQ 28.97 23.87 12 26.74 59 28.44 26.70 -1.41 +4.7 KratonCp N KRA 15 53.39 27.27 250 46.91 1544 50.13 46.30 -.03 -2.6 KratosDef Q KTOS 13.93 7.37 2006 9.02 14215 10.15 8.90 -.26 -14.8 Kroger s N KR .50 2.1 12 31.45 19.69 17841 23.28 53204 24.31 23.05 -.41 -15.2 KronosWw N KRO .68f 3.0 8 29.49 14.84 389 22.40 2049 23.96 22.40 -1.08 -13.1 KrystlBio n Q KRYS 12.00 8.03 49 10.24 177 11.88 10.09 -1.50 -2.7 Kulicke Q KLIC 70 28.71 18.22 1058 25.06 3739 26.98 25.02 -.66 +3.0 KuraOnc n Q KURA 24.03 5.90 251 18.45 1385 20.50 18.20 -1.35 +20.6tKyocera N KYO 71.92 53.86 29 53.90 138 57.18 53.79 -2.76 -17.7L -:L Brands N LB 2.40 6.4 11 63.10 35.00 3506 37.51 18575 40.65 37.49 -3.05 -37.7 L-3 Tch N LLL 3.20f 1.6 20 218.71 159.43 530 201.70 3043 208.29 199.70 -3.66 +1.9 LCI Inds N LCII 2.20 2.2 18 132.73 86.25 198 100.95 747 110.65 100.11 -9.40 -22.3 LCNB Corp Q LCNB .64 3.3 15 24.10 18.05 16 19.25 68 20.60 19.25 -.65 -5.9tLG Display N LPL 17.05 12.31 1370 11.87 4911 13.00 11.86 -1.20 -13.7 LGI Homes Q LGIH 14 79.55 28.57 527 68.21 1841 69.92 64.20 +3.01 -9.1 LGL Grp A LGL 20 6.70 4.25 4 5.50 15 5.50 5.24 +.16 -2.1 LHC Grp Q LHCG 27 76.14 49.56 223 62.32 1154 63.63 61.19 -1.27 +1.7 LKQ Corp Q LKQ 21 43.86 27.85 1688 37.17 7092 39.81 37.07 -2.38 -8.6tLM FdgA n Q LMFA 6.65 1.11 336 1.05 1013 1.29 1.02 -.23 -33.5tLMP CapIn N SCD 1.24f 10.1 14.80 12.56 91 12.33 399 13.25 12.33 -.62 -11.6 LPL Fincl Q LPLA 1.00 1.7 25 66.64 37.38 887 58.41 3701 65.84 58.33 -7.55 +2.2 LRAD h Q LRAD .04 1.8 2.58 1.30 24 2.24 160 2.31 2.16 -.04 -10.0 LSB Inds N LXU 11.71 5.55 230 6.03 944 7.05 6.02 -1.08 -31.2 LSC Com N LKSD 1.04f 6.2 26.73 11.79 394 16.80 1382 18.64 16.78 -1.03 +10.9 LSI Ind lf Q LYTS .20 2.6 36 10.24 4.99 96 7.81 402 8.04 7.59 -.05 +13.5tLTC Prp N LTC 2.28f 6.2 16 52.85 36.90 317 36.55 1723 39.03 36.48 -2.35 -16.1 LaJollaPh Q LJPC 41.36 22.68 310 28.45 2347 29.64 27.55 -1.00 -11.6 LaQuinta N LQ 61 21.06 12.87 1813 18.29 6173 18.84 18.16 -.40 -.9 LaZBoy N LZB .48 1.7 19 34.25 23.15 284 28.75 1356 31.05 28.75 -2.20 -7.9 LabCp N LH 19 181.72 134.19 881 162.49 3050 173.62 162.31 -11.34 +1.9 LadderCap N LADR 1.26 8.6 21 15.39 12.83 1792 14.62 5894 15.11 14.62 -.37 +7.3 LadThalFn A LTS .04 1.2 3.67 2.11 281 3.27 1204 3.62 3.24 -.30 +3.5 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 20 25.28 86 25.35 25.03 +.13 -.1 LadThal27 n A LTSL 1.63 6.6 25.16 24.00 13 24.60 89 24.79 24.50 -.08 -1.3 LakeShBc h Q LSBK .40f 2.4 28 17.40 15.41 6 16.78 8 17.00 16.70 -.22 -2.1 LakeldB Q LBAI .40 2.1 18 21.90 15.06 144 19.50 513 21.05 19.50 -1.55 +1.3 Lakelnd s Q LKFN .88 1.9 20 52.43 39.68 128 45.31 417 48.61 45.29 -2.93 -6.6 LakeInd Q LAKE 17 17.18 9.90 10 13.15 48 13.61 13.05 -.40 -9.6 LamResrch Q LRCX 2.00 1.0 19 234.88 123.96 5218 202.63 18623 227.82 202.56 -19.29 +10.1 LamarAdv Q LAMR 3.64f 5.8 20 79.17 62.45 666 63.11 3092 65.85 63.01 -1.35 -15.0 LambWst n N LW .77 1.4 60.85 40.61 807 54.05 3629 55.96 54.04 -1.61 -4.3 LancastrC Q LANC 2.40 2.0 31 135.86 113.34 99 118.25 502 121.85 118.17 -2.21 -8.5 Landcad n Q LCA 11.00 9.89 0 10.03 6 10.04 10.02 +.01 +.9 Landcad un Q LCAHU 10.99 10.38 10.70 4 10.78 10.70 -.05 +1.7 Landec Q LNDC 40 14.95 11.20 68 12.90 225 13.55 12.90 -.40 +2.4 LandBncp Q LARK .80b 2.7 29 30.48 25.73 1 29.37 12 29.40 28.66 +.37 +1.3 LandmInfr Q LMRK 1.47f 8.9 31 18.75 14.75 40 16.55 196 16.85 16.40 -.15 -8.6 LandIn pfA Q LMRKP 2.00 8.0 26.14 24.63 2 25.05 24 25.12 24.80 -.9 LndInf un B Q LMRKO 1.98 8.2 25.76 23.42 13 24.05 33 24.48 23.96 -.53 -5.7 LandsEnd Q LE 24 24.80 10.55 447 21.45 2503 22.10 15.80 +5.30 +9.7 Landstar Q LSTR .60f .6 28 118.60 80.00 187 108.15 1164 113.95 108.05 -2.70 +3.9 Lannett N LCI 6 30.35 14.90 1302 15.65 4616 16.95 15.45 -1.15 -32.5 Lantheus n Q LNTH 5 24.45 10.65 404 15.50 1757 16.30 15.05 -.70 -24.2 Lantronix Q LTRX 4.09 1.78 6 2.19 36 2.33 2.15 -.02 +8.4 LaredoPet N LPI 4 15.15 7.41 3534 8.80 15044 9.14 8.30 +.27 -17.1 LVSands N LVS 3.00f 4.3 19 79.84 54.71 3919 69.32 14497 75.49 69.31 -4.98 -.2 LaSalleH N LHO 1.80 7.4 13 31.75 24.10 1701 24.45 7626 26.25 24.29 -1.74 -12.9 LaSalH pfI N LHOpI 1.59 6.5 26.00 23.87 5 24.58 58 24.90 24.30 +.23 -2.1 LaSalHt pfJ N LHOpJ 1.58 6.5 26.50 23.67 6 24.37 81 24.37 23.95 +.27 -5.3 Latam Air N LTM 17.39 10.53 309 14.93 2365 15.58 14.92 -.76 +7.4 LatAmDisc N LDF .03e .2 13.25 9.80 7 12.07 37 12.21 11.76 -.29 +5.1 LattDvMkt N RODM .62e 2.1 31.02 25.34 179 28.76 495 29.52 28.74 -.71 -1.5 LattEmMkt N ROAM .43e 1.7 28.12 22.44 7 25.66 59 27.05 25.62 -.69 -.4 Latt RE n N RORE 16.02 13.27 1 13.53 9 13.93 13.53 -.54 -12.7 LattUSEqt N ROUS .39e 33.42 26.39 20 30.49 253 32.21 30.46 -1.76 -2.5 LattGblSC N ROGS .57e 1.8 33.42 27.32 1 31.10 19 32.24 31.09 -1.10 -1.5 Lattice Q LSCC 7.55 5.05 978 5.65 3593 6.24 5.64 -.51 -2.2 LaureatE n Q LAUR 18.96 10.46 366 12.93 1931 14.28 12.90 -.69 -4.6 Lawsn Q LAWS 53 28.00 18.70 10 26.25 54 27.95 26.25 -1.65 +6.1 Layne Q LAYN 16.96 6.98 193 14.54 715 16.10 14.52 -1.64 +15.9 LazGlobTR N LGI .95 5.2 19.39 14.70 41 18.18 236 19.29 18.18 -1.07 +1.0 Lazard N LAZ 1.64 3.2 14 60.00 40.50 780 50.77 3925 55.99 50.68 -5.34 -3.3 LazWldDiv N LOR .69 6.0 12.63 10.43 14 11.50 122 11.82 11.50 -.33 -1.1 Lazydays n Q LAZY 11.10 9.89 17 10.40 81 10.98 10.20 -.70 -6.3 LeMaitreV Q LMAT .28f .8 42 39.88 22.95 136 35.84 740 37.20 35.77 -.81 +12.6 LeadgBr g Q LBIX 3.75 .74 42 1.27 522 1.45 1.15 -.06 -22.1 LeafGrp N LFGR 10.15 6.35 34 7.00 164 7.70 6.90 +.10 -29.3 LeapTh n Q LPTX 9.36 4.90 704 8.54 1108 8.95 7.81 +.20 +36.9 LearCorp N LEA 2.80f 1.5 13 202.42 132.01 518 182.86 2559 194.17 182.72 -7.87 +3.5 Lee Ent N LEE 4 3.10 1.75 268 2.00 1068 2.30 1.99 -.25 -14.9 LegacyAc n N LGC 9.74 9.51 9.51 501 9.56 9.51 -.01 -1.2 LegacyA un N LGC/U 10.05 9.82 101 9.90 174 9.91 9.85 +.02 -.4sLegacyRes Q LGCY 4.52 1.07 364 4.47 1863 4.56 3.83 +.47 +177.6 LegcyR pf Q LGCYP 2.00 24.1 10.32 3.69 3 8.30 57 8.39 7.36 +.69 +76.6 LegcyR pfB Q LGCYO 2.00 24.5 10.42 3.69 44 8.16 197 8.40 7.30 +.60 +74.0 LegacyTxF Q LTXB .64 1.5 20 46.45 31.50 346 41.99 1572 46.00 41.86 -3.83 -.5 LeggMason N LM 1.12 2.9 11 47.13 34.10 599 38.78 3865 41.87 38.73 -2.60 -7.6 LegMas56 n N LMHA 28.47 25.57 12 26.31 70 26.49 26.18 -.10 -3.5 LegM 5,4 56 N LMHB 25.73 23.16 46 24.19 315 24.48 24.14 -.21 -4.2 LM DevDvr Q DDBI 31.49 25.62 0 28.94 2 29.56 28.94 -.79 -2.5 LM EMDvr Q EDBI 35.60 28.77 32.91 13 33.21 32.86 -.39 -.4tLM LoVHiD Q LVHD 32.10 29.09 85 28.97 346 30.26 28.92 -1.48 -8.1tLM IntLoV N LVHI 29.13 26.27 16 26.11 39 26.89 26.09 -1.16 -7.3 LeggPlat N LEG 1.44 3.3 20 54.97 41.25 1033 43.13 5431 46.22 43.05 -3.13 -9.6 LeidosHld N LDOS 1.28a 2.0 25 70.11 49.84 824 65.02 3583 68.12 64.96 -2.69 +.7 LeisAcq n Q LACQ 9.65 9.55 1 9.58 843 9.58 9.55 +.03 LeisAcq un Q LACQU 10.01 9.30 9.88 42 9.90 9.85 -.02 -.3 LejuHldgs N LEJU .20e 3.50 1.28 178 1.44 1123 1.60 1.36 -.02 LendgTree Q TREE 404.40 115.50 147 354.65 776 391.40 352.80 -25.20 +4.2 LendingClb N LC 6.56 3.09 4041 3.56 23288 3.94 3.52 -.34 -13.8 LennarA N LEN .16 .3 15 72.17 49.34 3565 58.06 15206 60.57 58.01 -1.15 -8.2 LennarB N LEN/B .16 .3 14 58.65 39.87 64 47.11 521 48.88 46.54 -.26 -8.8 Lennox N LII 2.04 1.0 27 223.05 160.18 333 202.70 1312 212.95 202.51 -9.41 -2.7sLeo Hld un N LHC 9.99 9.90 0 9.93 92 9.99 9.92 -.4tLeucNatl N LUK .40 1.8 40 28.30 22.23 2876 21.85 13282 24.63 21.72 -2.70 -17.5 LevelBr n A LEVB 5.50 3.50 4 3.90 30 3.95 3.70 +.18 -10.3 LexiPhm rs Q LXRX 18.00 7.80 425 8.05 2485 8.63 7.92 -.54 -18.5 LexnFint n Q LX 20.00 10.15 304 14.20 3786 18.43 14.16 -3.13 +2.2tLexRltyTr N LXP .71f 9.2 10 10.65 7.83 1493 7.72 6727 8.14 7.72 -.39 -20.0 LexRT pfC N LXPpC 3.25 6.6 54.43 48.46 0 48.90 3 48.90 48.50 +.40 -4.7 LiNiuTc rs Q LINU 5.33 .99 113 1.58 647 1.70 1.52 -.11 -22.5 LianlouSm Q LLIT 3.69 1.05 47 1.95 158 2.10 1.87 -.08 +11.2 Libbey A LBY .47 7.9 14.79 5.75 149 5.95 804 7.14 5.95 -1.24 -20.9 LbtyASE N USA .72e 11.9 6.80 5.35 1138 6.05 3397 6.39 6.03 -.34 -4.0 LbtyASG N ASG .38e 6.5 6.47 4.41 120 5.88 404 6.44 5.87 -.38 +6.1 LibBrdbdA Q LBRDA 104.35 80.39 414 83.35 1300 88.02 83.25 -4.78 -2.0 LibBrdbdC Q LBRDK 104.66 80.41 1137 83.62 5093 88.74 83.42 -5.41 -1.8 LibExpA n Q LEXEA 58.20 35.89 289 37.87 1618 40.72 37.75 -2.98 -14.6 LibtyGlobA Q LBTYA 39.73 28.17 2338 32.18 7687 33.13 31.61 -.98 -10.2 LibtyGlobC Q LBTYK 37.86 27.36 2581 31.02 12508 31.95 30.64 -1.06 -8.3 LibLA A n Q LILA 24.00 20.09 68 20.51 765 21.58 20.47 -.84 -5.0 LibLA C n Q LILAK 23.92 19.99 293 20.17 2144 21.44 20.16 -1.08 -5.7 LibQVC A Q QRTEA 23 29.11 18.91 2809 25.10 12697 27.45 25.00 -2.42 +2.8 LibMSirA n Q LSXMA 46.43 36.33 316 40.77 1721 42.60 40.72 -1.71 +2.8 LibMSirC n Q LSXMK 46.24 36.11 644 40.68 3332 42.48 40.61 -1.60 +2.6 LibMBrA n Q BATRA 26.52 21.35 47 22.94 233 23.73 22.75 -.34 +4.0tLibMCFor Q FWONK 41.14 30.14 1368 30.53 9143 32.57 30.14 -2.13 -10.6tLibMAFor Q FWONA 39.37 28.78 565 29.01 2264 30.88 28.78 -1.88 -11.3 LibMBrC n Q BATRK 26.20 21.53 219 23.12 832 23.80 22.88 -.31 +4.1tLibOilSv n N LBRT 23.30 16.59 590 17.83 2262 18.59 16.59 +.10 -22.1 LibtProp N LPT 1.60 4.1 18 45.40 37.53 1163 38.63 5560 40.36 38.58 -1.57 -10.2 LibertyTax Q TAX .64 6.6 10 15.00 7.75 48 9.75 352 9.90 9.30 +.05 -11.4 LibTripA A Q LTRPA 16.95 7.90 482 10.40 2208 11.80 10.35 -1.45 +10.3 LifeStorg N LSI 4.00 5.0 28 91.73 69.00 306 80.33 1991 82.79 80.12 -1.42 -9.8 LifePtHlth Q LPNT 18 67.95 41.45 609 48.25 2317 51.15 48.00 -2.85 -3.1 LifetimeBr Q LCUT .17 1.3 11 20.85 12.05 33 12.75 183 13.00 12.35 +.40 -22.7 Lifevant rs Q LFVN 6.84 2.86 7 3.94 84 4.11 3.91 -.11 -17.2tLifewayFds Q LWAY 20 11.50 6.25 15 6.18 73 6.79 6.18 -.48 -22.8 LigandPh Q LGND 184.79 102.56 241 161.27 1853 171.36 161.01 -10.58 +17.8 LightPath Q LPTH 4.10 2.03 233 2.25 979 2.50 2.23 -.02 +1.4 Lightbrdg rs Q LTBR 4.80 .94 452 1.17 2767 1.33 1.16 -.16 -4.1 LightInBox N LITB 3.46 1.61 20 2.33 86 2.53 2.31 -.07 +1.3 LilisEn n A LLEX 5.69 2.96 255 3.51 1312 3.81 3.50 -.14 -31.3 Limbach n Q LMB 15.22 11.14 14 11.49 75 12.04 11.36 -.46 -16.9 LimelghtN Q LLNW 6.05 2.35 844 4.19 3529 4.44 4.19 -.26 -5.0 Limoneira Q LMNR .25f 1.1 19 26.06 18.21 24 22.18 122 23.14 22.04 -.85 -1.0 LincEdSv Q LINC .08 4.2 3.74 1.49 7 1.90 61 1.99 1.81 +.06 -5.9 LincElec Q LECO 1.56 1.8 26 101.34 81.85 235 88.91 1483 95.20 88.79 -4.40 -2.9 LincNat N LNC 1.32 1.9 10 86.68 61.45 1513 70.36 5487 78.35 70.15 -6.00 -8.5 LindbladEx Q LIND 11.26 8.38 74 10.10 378 10.38 9.84 +.11 +3.2 Lindsay N LNN 1.20 1.4 57 96.22 79.08 105 87.58 336 93.45 87.00 -5.07 -.7 LineCp n N LN 47.81 32.69 128 37.92 399 39.58 37.92 -2.04 -7.5 LionsGat A N LGF/A .09p 36.48 24.56 1324 25.39 4811 28.04 25.34 -2.71 -24.9 LionsGat B N LGF/B 34.41 22.50 492 23.78 2041 26.37 23.76 -2.46 -25.1 Lipocine Q LPCN 5.33 1.15 253 1.60 1398 1.72 1.41 +.08 -53.5sLiqTech A LIQT .84 .25 492 .45 14448 .84 .38 +.05 -20.8 Liquidity Q LQDT 8.15 4.34 214 7.40 687 7.45 7.05 +.10 +52.6 LithiaMot N LAD 1.00 1.0 12 127.99 80.88 196 100.29 1248 106.61 99.35 -5.90 -11.7 Littelfuse Q LFUS 1.48 .7 39 226.33 149.81 203 204.73 737 224.95 204.25 -18.46 +3.5 LivaNova n Q LIVN 30 92.31 48.16 323 84.24 1812 89.32 84.17 -3.29 +5.4 LiveNatn N LYV 49.11 29.25 1147 41.90 8604 44.72 41.88 -3.04 -1.6sLiveOakB n Q LOB .12 .4 11 30.05 20.40 194 28.25 967 30.05 28.20 -.20 +18.4 LiveVent rs Q LIVE 26.50 9.11 17 12.53 178 13.20 12.25 -.21 -21.6tLiveXLve n Q LIVX 4.40 3.43 4 3.95 32 4.00 3.43 +.09 -1.3 LivePrsn Q LPSN 16.00 6.48 432 15.15 1552 15.65 15.00 -.60 +31.7 LloydBkg N LYG .47a 12.9 4.21 3.15 4091 3.68 15769 3.88 3.68 -.13 -1.9 LockhdM N LMT 8.00 2.4 49 363.00 264.04 2898 336.31 8817 344.14 325.79 +4.91 +4.8 Loews N L .25 .5 14 53.59 45.01 1561 49.07 8616 52.05 48.99 -2.09 -1.9 Logitech Q LOGI .63e 1.7 28 43.54 30.64 311 36.90 1682 39.83 36.88 -2.58 +9.7 LogMeIn Q LOGM 1.20f 1.0 134.80 92.73 626 115.55 2306 126.65 115.40 -10.90 +.9 LomaNeg n N LOMA 26.89 20.03 650 20.82 2188 22.26 20.28 -1.35 -9.6 LoneRs n Q LONE 5.86 2.43 14 4.04 195 4.16 3.72 +.12 +1.8 LI Block n Q LBCC 9.49 1.70 300 2.75 1018 3.10 2.68 -.14 -46.1 LongFin n Q LFIN 142.82 4.69 1472 71.10 5171 74.50 49.17 +20.60 +26.3 LoopInd n Q LOOP 19.00 12.03 11 15.45 92 16.75 15.18 -1.14 +6.7 LoralSpac Q LORL 35 51.75 36.80 45 43.95 169 46.20 43.75 -1.30 -.2 LaPac N LPX .13p 15 31.07 22.07 1970 27.95 6625 29.48 27.95 -1.71 +6.4 Lowes N LOW 1.64 2.0 19 108.98 70.76 7384 83.77 38136 87.98 83.74 -3.23 -9.9 LoxoOncol Q LOXO 135.74 40.52 528 111.25 2477 126.06 110.31 -14.58 +32.2 Lubys N LUB 3.43 2.36 30 2.76 65 2.89 2.75 -.10 +4.5 lululemn gs Q LULU 38 83.98 47.26 2183 79.51 8181 82.21 79.26 -1.25 +1.2 LumberLiq N LL 41.33 18.26 697 23.29 3613 25.65 23.28 -2.06 -25.8 Lumentm n Q LITE 24 74.40 40.35 1852 67.35 7648 71.45 67.05 -2.60 +37.7 Luminex Q LMNX .24 1.1 31 22.42 17.70 187 20.96 934 21.93 20.96 -.46 +6.4sLunaInn h Q LUNA 2.93 1.16 536 3.09 1727 3.15 2.48 +.53 +27.2 LuthBur n Q LBC .23 1.9 13.60 11.50 93 12.29 608 13.13 12.29 -.54 +2.1 Luxoft N LXFT 20 67.85 40.15 208 40.25 1049 43.90 40.25 -3.65 -27.7 Lydall N LDL 16 60.00 42.51 107 46.10 475 49.30 46.05 -2.25 -9.2 LyonBas A N LYB 4.00f 3.8 9 121.95 78.01 2548 104.55 14649 112.36 104.41 -2.63 -5.2M -:tM III Aq un Q MIII 10.42 8.93 33 8.96 433 10.09 8.74 -1.12 -9.7 M&T Bk N MTB 3.00 1.7 19 197.37 141.12 958 177.51 3437 192.15 177.01 -12.86 +3.8tMACOM Q MTSI 65.99 17.84 1238 17.72 4741 21.15 17.72 -3.43 -45.5 MAG Slv g A MAG 14.48 9.29 504 10.79 1293 10.85 10.09 +.39 -12.7 MAM Soft Q MAMS 20 9.42 5.93 1 7.74 261 7.74 7.55 +.05 +3.1 MB Fncl Q MBFI .96f 2.4 17 47.64 38.29 682 40.50 1864 44.25 40.34 -3.69 -9.0 MB Fin pfC Q MBFIO .39p 26.48 24.20 22 24.88 172 25.09 24.88 -.12 -5.4 MBIA N MBI 10.72 6.04 1565 9.10 7585 9.23 8.56 +.40 +24.3 MBT Fnl Q MBTF .24a 2.4 16 12.10 9.25 45 10.10 188 10.73 10.10 -.35 -4.7 MCBC n Q MCFT 24 28.62 15.16 196 25.82 963 26.40 25.08 +.24 +16.2 MDC N MDC 1.20f 4.3 10 35.18 26.73 729 28.01 2433 29.38 27.98 -.80 -12.1tMDC Pr gs Q MDCA .84 12.6 2 12.26 6.60 416 6.65 2141 7.45 6.53 -.75 -31.8 MDU Res N MDU .79 2.9 23 28.22 24.29 666 27.17 3419 28.02 27.14 -.38 +1.1 MEI Phrm Q MEIP 3.26 1.48 37 2.15 363 2.23 2.06 +.06 +2.4 MER Tel rs Q MTSL 4.49 1.31 5 1.78 98 1.90 1.70 -.06 -15.5 MFA Fncl N MFA .80 10.8 9 8.90 6.72 1874 7.43 13628 7.63 7.42 -.21 -6.2 MFA Fn42 N MFO 2.00 7.7 26.36 25.17 2 25.98 8 25.98 25.79 -.05 -1.5 MFA pfB N MFApB 1.88 7.4 25.89 24.53 6 25.19 51 25.37 24.96 -.16 -.4 MFC Bcp N MFCB 9.62 5.69 1 6.23 12 6.27 6.20 +.01 -20.0tMFS CAMu A CCA .60 5.8 14.00 10.37 23 10.41 61 10.53 10.36 -.09 -9.6 MCR N MCR .72a 8.9 8.76 8.00 79 8.06 434 8.17 8.03 -.10 -5.0tMGF N MGF .41 8.9 5.03 4.56 33 4.59 203 4.60 4.56 -4.2tMFS HInM N CXE .30 6.2 5.51 4.85 45 4.85 249 4.92 4.84 -.04 -7.4tMFS HYMu N CMU .28 6.3 4.89 4.37 30 4.41 264 4.43 4.37 -.01 -4.5 MFS IHI N CIF .25 8.9 3.03 2.57 32 2.78 266 2.89 2.78 -.10 -5.4 MIN N MIN .42 10.8 4.38 3.89 125 3.92 791 3.92 3.89 +.03 -5.5 MFS InvG N CXH .50 5.4 10.33 9.27 8 9.33 107 9.39 9.30 -.06 -3.9 MMT N MMT .52 9.1 6.29 5.65 77 5.69 483 5.77 5.69 -.07 -6.3tMFM N MFM .38 5.9 7.41 6.46 35 6.50 444 6.58 6.46 -.10 -5.4 MFV N MFV .58 9.4 6.84 5.71 25 6.13 48 6.22 6.05 +.03 +3.5 MGE Engy Q MGEE 1.29 2.4 26 68.70 51.05 132 54.60 625 57.60 54.55 -1.50 -13.5 MGIC Inv N MTG 11 16.21 9.68 3429 12.25 30543 12.89 12.01 -.14 -13.2 MGMGrPr n N MGP 1.68 31.83 25.31 626 26.15 2573 26.98 26.15 -.54 -10.3 MGM Rsts N MGM .48f 1.4 10 38.41 25.21 12167 33.26 47812 36.81 33.06 -2.73 -.4 MGP Ing Q MGPI .32a .4 45 90.34 47.64 2604 85.35 3902 88.76 78.32 +6.04 +11.0 MI Acq n Q MACQ 11.41 8.34 6 10.38 12 11.26 10.38 +1.9 MI Homes N MHO 14 37.41 23.33 158 31.38 751 32.54 30.77 +.22 -8.8 MKS Inst Q MKSI .72 .6 19 128.28 64.75 531 115.85 2485 127.18 115.75 -7.70 +22.6 MMA Cap Q MMAC 7 30.58 18.00 12 27.30 113 28.20 26.40 -.85 +12.3 MPLX LP N MPLX 2.43 7.3 39.38 30.88 2107 33.13 8859 34.36 32.57 -1.21 -6.6 MRC Glbl N MRC 17 20.77 14.01 948 16.42 4017 18.25 16.33 -1.37 -3.0 MSA Safety N MSA 1.40f 1.7 63 87.31 65.95 385 80.41 957 84.46 80.09 -3.43 +3.7 MSB Fin Q MSBF .12a .7 19.30 15.05 1 18.30 5 18.30 17.95 +.25 +2.8 MSC Ind N MSM 2.32f 2.6 22 104.59 65.42 416 89.49 2708 96.27 89.39 -6.14 -7.4sMSCI Inc N MSCI 1.52 1.0 47 159.47 95.01 1062 154.07 4784 159.47 153.43 -.91 +21.8 MSG Netw N MSGN 10 26.30 16.25 291 22.65 1182 25.00 22.65 -2.40 +11.9 MTGE Inv Q MTGE 2.00 11.3 5 20.00 16.15 223 17.70 1400 18.05 17.65 -.25 -4.3 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 13 25.85 18 25.85 25.42 +.21 -1.0 MTS Q MTSC 1.20 2.3 14 57.50 44.65 78 51.45 298 54.15 51.45 -1.80 -4.2 MTchAcq n Q MTEC 9.62 9.58 9.60 228 9.62 9.60 +.02 -.2 MTchAc un Q MTECU 10.28 9.94 10.17 2 10.20 10.10 -.03 +1.0 MV OilTr N MVO .76e 9.6 6 9.80 4.80 14 7.84 99 7.91 7.62 -.02 -6.7tMVB Fin n Q MVBF .03p 20.40 16.93 4 19.16 110 19.88 16.93 +1.13 -4.7 MVC Cap N MVC .60f 6.0 10.97 8.59 33 9.93 193 10.17 9.90 -.17 -6.0 MVC 22 n N MVCD 1.56 6.1 27.25 25.25 6 25.47 49 25.54 25.30 -.03 -1.4 MYOS Q MYOS 3.28 1.03 49 1.25 237 1.38 1.21 -.01 -7.8 MYR Grp Q MYRG 24 43.49 23.00 149 30.14 536 35.14 30.14 -5.06 -15.6tMacQUtlDv N MFD 1.20 10.5 14.75 11.55 20 11.47 117 11.83 11.47 -.36 -7.7tMacQGInf N MGU 1.48 6.9 26.50 21.55 51 21.40 273 22.49 21.33 -1.09 -17.0sMacatawa Q MCBC .24 2.4 20 10.70 8.87 39 10.11 177 10.70 10.10 -.40 +1.1 Macerich N MAC 2.96 5.2 31 69.73 52.12 855 57.28 5727 59.09 56.83 -1.65 -12.8tMackCali N CLI .80 4.9 8 28.57 16.67 854 16.23 3515 17.72 16.20 -1.53 -24.0 MackFn Q MFNC .48 3.0 14 16.80 13.16 8 16.27 60 16.54 16.20 -.18 +2.3tMacquarie N MIC 5.76f 15.6 7 81.74 36.81 1022 36.94 6480 38.55 36.81 -1.61 -42.5 MacroGen Q MGNX 32.74 14.36 271 27.97 1208 30.45 27.68 -1.72 +47.2 Macys N M 1.51 5.5 9 31.04 17.41 9074 27.21 38465 29.59 27.18 -1.69 +8.0tMadCvCall N MCN .72 10.1 8.15 7.15 49 7.13 227 7.43 7.13 -.29 -7.6 MadSqGd n N MSG 75 254.50 189.96 184 241.66 925 249.25 237.21 -2.21 +14.6 MadStSec N MSP 1.04 9.3 12.37 10.72 8 11.22 61 11.63 11.19 -.39 -4.2 MadrigP rs Q MDGL 154.75 13.09 358 115.07 1549 126.11 108.00 +1.26 +25.4 Magal Q MAGS 8.00 4.13 52 5.98 178 6.07 5.60 -.04 +18.2 MagellnHlt Q MGLN 23 109.80 64.05 150 104.35 755 108.75 104.20 -3.90 +8.1 MagellMid N MMP 3.68f 6.3 17 78.00 57.29 1310 58.17 8371 62.22 57.90 -4.32 -18.0 MagicSft Q MGIC .26e 3.3 20 9.50 7.40 21 8.00 76 8.35 8.00 -.40 -4.5 MagicJack Q CALL 8.85 5.55 71 8.43 513 8.45 8.35 +.03 -.3 Magna g s N MGA 1.32f 2.5 9 59.99 39.50 1614 53.21 7402 58.00 53.14 -2.43 -6.1 MagnaChip N MX 6 13.40 8.05 598 9.80 1862 10.35 9.75 -.60 -1.5 MagneG rs Q MNGA 73.50 .91 941 .99 6839 1.11 .96 -79.4 MaidenH Q MHLD .60 9.5 14.70 5.55 487 6.30 3288 6.95 6.25 -.35 -4.5 Maiden prA N MHpA 2.06 10.5 25.88 18.83 87 19.68 297 20.10 19.62 -.44 -20.3 Maiden pfC N MHpC 1.78 10.0 26.67 16.73 16 17.72 57 18.12 17.68 -.39 -27.4 MaidnH pfD N MHpD 1.68 10.2 25.05 14.85 17 16.45 114 16.73 16.32 -.21 -21.4 MaidenHld n N MHLA .60 3.3 27.28 17.50 25 17.94 51 19.16 17.86 -.81 -22.0 MaidHld 43 N MHNC 1.94 9.9 27.34 18.64 38 19.68 123 20.71 19.43 -.83 -19.4 MainStCap N MAIN 2.22a 6.1 12 41.79 34.37 311 36.65 1149 37.60 36.65 -.07 -7.8 MainSrce Q MSFG .72 2.0 19 41.07 30.82 88 36.88 444 40.34 36.83 -3.30 +1.6tMainSDTMu N MMD 1.18 6.3 20.49 18.58 44 18.58 204 18.75 18.56 -.17 -6.3 Majesco n A MJCO 6.43 4.35 5 5.10 58 5.55 5.10 -.24 -5.0 MMyTrip Q MMYT 40.90 22.40 292 33.25 1173 35.55 32.90 -1.70 +11.4 MalibuBoat Q MBUU 34 36.81 20.52 316 33.72 1264 35.18 33.06 +.30 +13.4tMallinckdt N MNK 49.12 14.19 3218 13.94 19857 16.07 13.81 -2.15 -38.2 MalvernBc Q MLVF 15 28.20 21.00 8 25.30 36 26.40 24.60 -1.10 -3.4 MamEngy n Q TUSK 33.67 10.88 315 30.41 1297 31.90 28.23 +1.39 +54.9 ManTech Q MANT 1.00f 1.9 18 62.24 33.50 225 53.54 1209 55.84 52.58 +.45 +6.7 MgdDInvG N MZF .74 5.5 14.17 13.05 18 13.51 126 13.55 13.41 -.01 +.6 ManchUtd N MANU .36 1.9 1 22.15 15.86 17 19.10 140 20.43 19.05 -.65 -3.5 ManhAssc Q MANH 25 54.21 39.63 763 41.43 2337 44.26 41.40 -2.84 -16.4sManhBrCa Q LOAN .48f 6.7 17 6.95 4.65 68 7.20 222 7.20 6.40 +.80 +21.1 Manitex Q MNTX 12.04 6.21 154 11.55 340 11.62 10.31 +.91 +20.3 Manitowc rs N MTW 44.03 21.00 722 28.07 3142 29.49 27.90 -1.65 -28.6 MannKd rs Q MNKD 6.96 .67 1373 2.51 6434 2.65 2.50 -.09 +8.2 Mannatech Q MTEX .50 3.4 7 17.30 12.51 3 14.90 18 15.65 14.90 -1.27 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 83

ManngNap N MN .32 9.0 15 6.00 2.95 47 3.55 337 3.85 3.20 +.30 -1.4 ManpwrGp N MAN 1.86 1.7 14 136.93 97.15 497 111.58 2267 122.70 111.41 -10.74 -11.5 Manulife g N MFC .44 22.16 16.62 3637 18.57 16357 19.31 18.42 -.10 -11.0 MarathnO N MRO .20 1.3 19.52 10.55 11883 15.76 62579 16.42 14.72 +.64 -6.9 MaraPat rs Q MARA 10.03 .50 1692 1.41 18866 1.97 1.33 -.24 -65.6sMarathPt s N MPC 1.84 2.6 17 73.89 47.78 5833 71.28 22090 74.48 68.72 +1.60 +8.0 MarchxB Q MCHX .50e 3.13 2.21 109 2.77 289 2.94 2.72 -.08 +.5 MarcusMill N MMI 22 36.70 23.22 145 35.12 1017 36.63 35.12 -.64 +7.7 Marcus N MCS .50 1.7 23 34.90 23.55 88 29.35 440 30.85 29.35 -.85 +7.3tMarinSft rs N MRIN 15.45 6.85 28 6.70 153 7.10 6.70 -.35 -38.8 MarPet Q MARPS .32e 8.7 8 4.75 2.83 1 3.67 6 3.79 3.37 -.02 +7.9 MarineP N MPX .28 2.0 26 17.12 10.26 16 14.30 75 14.80 14.25 -.29 +12.2 MarineMx N HZO 19 24.30 13.80 254 19.30 1193 20.78 19.23 -1.40 +2.1 MarinusPh Q MRNS 9.87 1.13 1231 3.80 15020 5.44 3.80 -.52 -53.4sMarkel N MKL 45 1194.98 936.95 43 1151.74 193 1194.98 1146.53 -7.57 +1.1sMktAxess Q MKTX 1.68f .8 59 229.84 171.45 322 219.54 1200 229.84 218.12 -5.05 +8.8 MarlinBs Q MRLN .56 2.0 19 29.95 20.26 36 28.10 168 28.80 27.70 -.35 +25.4 MAR Q MAR 1.32 1.0 34 149.21 88.31 2039 133.76 10015 141.32 133.75 -7.30 -1.5 MarriotVac N VAC 1.60 1.2 22 154.14 94.57 183 133.59 835 141.67 132.73 -8.19 -1.2 Marrone Q MBII 2.30 .85 149 1.95 1726 2.06 1.64 +.25 +77.3 MarshM N MMC 1.50 1.9 22 86.54 71.79 1933 80.54 11856 85.22 80.52 -3.79 -1.0 MartenTr s Q MRTN .10 .4 37 29.60 12.99 254 23.05 1544 24.75 23.05 -.67 +13.5 MartMM N MLM 1.76 .9 30 244.32 191.09 1234 205.68 3565 209.27 201.54 -1.52 -6.9 MartinMid Q MMLP 2.00 14.8 20 20.55 12.70 199 13.55 654 13.80 12.90 +.20 -3.2 MarvellTch Q MRVL .24 1.1 67 25.18 14.58 6875 21.48 39067 23.38 21.47 -1.70 Masco N MAS .42 1.0 24 46.45 32.97 3667 40.25 13892 42.27 40.11 -1.32 -8.4 Masimo Q MASI 36 104.71 80.69 620 84.36 2452 87.68 84.33 -2.59 -.5 Masonite g N DOOR 11 85.30 50.40 188 58.45 750 62.35 58.40 -3.65 -21.2 Mastec N MTZ 14 55.53 36.40 1508 45.20 5378 50.30 45.20 -4.70 -7.7sMastechD A MHH 17 15.93 6.13 21 14.26 183 15.93 14.23 -.89 +41.7 MasterCrd N MA 1.00 .6 40 183.73 110.33 4213 171.83 19057 183.50 171.66 -10.72 +13.5 MatadorRs N MTDR 31 33.96 20.13 998 29.11 4731 30.22 27.64 +.24 -6.5 Match n Q MTCH 59 46.95 15.42 1580 44.54 9506 46.94 44.00 -1.93 +42.3 Materialise Q MTLS 16.50 8.41 24 12.79 210 13.88 12.78 -.59 +.6 Materion N MTRN .40 .8 42 55.35 31.05 171 51.15 590 54.40 51.05 -3.05 +5.2 MatinasB n A MTNB 3.20 .83 64 .95 719 1.12 .93 -.14 -18.1 MatlinPr n Q MPAC 10.02 9.65 1 9.77 151 9.77 9.75 +.01 +.1 MatlnPrt un Q MPACU 11.00 10.00 17 10.29 18 10.35 10.23 +.05 +1.4 MatrixSv Q MTRX 20.25 7.80 169 14.40 766 15.75 14.35 -1.05 -19.1 Matson N MATX .80 2.8 5 40.32 21.63 256 28.33 1354 30.98 28.28 -2.07 -5.1 Mattel Q MAT .60 4.5 95 25.97 12.71 5204 13.23 35899 14.02 12.72 -.63 -14.0 Mattersight Q MATR 3.70 1.93 48 2.15 273 2.40 2.05 -.15 -15.7tMatthInt Q MATW .76 1.5 16 72.60 50.10 308 50.10 1028 53.35 50.05 -2.80 -5.1 MauiLand N MLP 21 27.80 10.31 30 11.90 200 13.00 11.65 -.55 -31.2 MaxarTc n N MAXR 1.48 3.4 67.30 42.11 151 43.55 1731 45.58 43.39 +.34 -32.3 MaximIntg Q MXIM 1.68f 2.9 26 74.94 43.35 1999 58.82 9721 62.20 58.81 -3.80 +12.5 Maximus N MMS .18 .3 19 72.71 57.12 252 63.86 1626 68.10 63.85 -4.25 -10.8 MaxLinear N MXL 16 32.47 20.38 566 23.02 2791 24.92 22.98 -1.68 -12.9 MaxwellT Q MXWL 6.61 4.29 126 6.10 718 6.27 5.96 +.08 +5.9 MazorRbt Q MZOR 76.56 23.26 788 59.50 4352 66.71 59.26 -9.17 +15.3 McClatch rs A MNI 12.99 5.75 1 9.25 65 9.59 9.00 -.27 +3.6 McCorm vot N MKC/V 2.08f 1.9 112.92 90.60 1 106.73 3 107.55 105.00 +.02 +6.2 McCorm N MKC 1.72f 1.6 25 111.46 90.25 1106 105.72 4865 108.90 104.92 -2.09 +3.7 McDrmInt N MDR 12 9.07 5.56 6172 6.69 26080 7.30 6.69 -.62 +1.7 McDnlds N MCD 4.04 2.6 26 178.70 128.60 3443 154.98 19045 162.36 154.92 -7.38 -10.0sMcGrathR Q MGRC 1.36f 2.6 8 55.65 32.09 178 52.91 734 55.65 52.78 -.81 +12.6 McKesson N MCK 1.36 1.0 11 178.86 133.82 1942 139.04 10806 152.50 138.85 -13.29 -10.8 McEwenM N MUX .01 .5 3.30 1.82 2720 2.15 11005 2.20 1.96 +.14 -5.7sMechel pf N MTLp 1.34 .80 247 1.28 776 1.34 1.15 +21.9 Mechel rs N MTL 6.23 4.00 102 4.47 880 4.75 4.42 -.07 -15.0 MedalFin Q MFIN .20 4.0 49 5.56 1.84 75 4.94 411 5.22 4.85 -.06 +39.9 MedalF 9 21 Q MFINL 2.25 8.8 26.96 16.36 0 25.44 6 25.44 25.13 -.08 -5.2 Medequit n N MRT .84 8.3 13.06 9.67 135 10.09 622 10.51 10.08 -.25 -10.1 MedProp N MPW 1.00f 8.0 14 14.22 11.82 3209 12.48 13028 12.97 12.38 -.41 -9.4 MedTrBill Q MTBC 5.44 .29 154 3.62 1014 3.85 3.51 -.07 +38.7 MedTBill pf Q MTBCP 2.75 10.4 27.80 22.90 5 26.36 28 26.47 25.96 +.36 +4.3 MediCo Q MDCO 55.95 24.45 661 31.96 5172 33.90 30.90 -1.23 +16.9 MediciNova Q MNOV 14.50 4.40 124 11.69 674 13.35 11.69 -1.98 +80.7 Medidata Q MDSO 83 85.92 54.91 420 63.76 2660 67.38 63.69 -3.11 +.6 Medifast N MED 1.92 2.2 39 92.91 40.00 177 88.76 1030 92.13 87.40 -1.13 +27.1 Medigus rs Q MDGS 7.62 1.23 3119 1.36 3159 2.40 1.30 -.03 +3.0 MediWound Q MDWD 8.25 3.56 52 5.25 783 6.43 4.25 +1.10 +18.0 MedleyCap N MCC .64 15.6 6 7.89 3.94 421 4.10 1156 4.18 3.99 +.11 -21.5 MedleyC 23 N MCV 1.53 6.1 25.73 23.93 4 25.05 12 25.10 24.77 -.02 -.8 MedleyC 21 N MCX 1.63 6.3 26.39 25.20 1 25.69 6 25.72 25.46 +.10 -.4 Medley n N MDLX .22p 25.00 23.76 2 24.72 7 24.80 24.67 +.07 -.2 Medley24 n N MDLQ 25.66 24.51 1 25.21 38 25.28 25.15 +.01 MedleyMgt N MDLY .80 12.5 19 8.40 5.50 15 6.40 185 7.10 6.30 -.30 -1.5 Mednax N MD 14 69.89 40.56 732 54.39 2130 57.11 54.31 -3.07 +1.8 Medpace n Q MEDP 36 39.64 21.76 174 35.65 920 37.48 35.57 -.45 -1.7tMedtrnic N MDT 1.84 2.4 31 89.72 76.52 6065 76.55 27798 81.62 76.41 -4.28 -5.2tMeetGrp Q MEET 6.45 2.01 1215 1.97 5452 2.25 1.95 -.28 -30.1 MelcoResE Q MLCO .32e 1.2 88 30.49 18.00 2918 27.13 10884 28.15 26.88 -.32 -6.6tMelinta rs Q MLNT 24.25 9.33 250 8.45 1159 11.30 8.40 -2.80 -46.5sMellanox Q MLNX 58 76.80 41.55 335 72.60 2431 76.80 71.90 -1.80 +12.2sMelroseBn Q MELR .34e 24 20.06 16.40 0 20.05 4 20.10 19.44 +.35 +.3 MenloTh n Q MNLO 39.86 20.50 94 35.00 498 35.49 29.45 +3.46 +21.9 Menus n Q MRUS 30.50 13.23 23 17.83 89 19.15 17.30 -.56 -8.1 MercadoL Q MELI .60 .2 417.91 203.36 572 344.73 3780 383.95 340.01 -33.71 +9.6 MercBank Q MBWM .88f 2.6 18 38.08 28.92 57 33.22 178 36.04 33.06 -2.39 -6.1 MercerIntl Q MERC .50 4.0 21 15.00 10.45 306 12.40 1217 13.50 12.35 -.80 -13.3sMerchBcp n Q MBIN .24f 1.1 23.04 16.27 71 22.40 598 23.77 22.09 -.21 +13.8 Merck N MRK 1.92 3.6 20 66.41 53.12 11840 53.41 57135 55.68 53.34 -2.26 -5.1 MercGn N MCY 2.50 5.6 19 63.23 41.41 391 44.76 2106 48.20 44.74 -3.32 -16.2 MercSys Q MRCY 52 55.00 36.09 361 44.71 1345 48.51 44.66 -3.66 -12.9 Meredith N MDP 2.18f 4.1 12 72.25 50.63 502 52.75 2837 54.40 52.55 -1.50 -20.1 MeridBcp Q EBSB .20f 1.0 26 21.85 15.85 191 19.40 858 20.60 19.40 -1.10 -5.8 MeridnBk n Q MRBK 21.37 16.56 0 18.03 27 18.03 17.25 +.46 -9.8 MeridBio Q VIVO .50 3.4 20 16.45 12.70 215 14.50 1106 15.05 14.45 -.60 +3.6 MeridWs hn Q MRDN 4.00 .50 534 .63 4970 .91 .60 -.04 -41.0 MeritMed Q MMSI 50 49.50 27.65 429 43.30 1803 45.10 43.20 -1.70 +.2 Meritage N MTH 12 55.50 35.75 305 44.90 1657 46.55 44.15 -.20 -12.3 Meritor N MTOR 7 29.54 14.97 919 20.87 3977 22.59 20.83 -1.34 -11.0 MerL pfK N MERpK 1.61 6.3 26.53 25.25 32 25.62 218 25.79 25.60 -.11 -1.8 MerL pfP N MERpP 1.84 7.0 27.53 25.80 40 26.30 115 26.39 26.10 +.08 -3.2 ML CZN46 N PIY 2.09 12.2 26.88 11.66 11 17.20 43 17.45 16.95 +.49 +16.9 MLRRD29 N PYS 1.58 8.1 25.24 17.20 2 19.47 44 19.50 19.17 +.22 -3.9 MLGS flt N PYT .76 3.5 22.00 20.40 1 21.59 10 21.98 21.55 -.40 +3.1 MLIdxPl33 A IPB 1.51 5.5 28.91 26.50 2 27.48 10 27.55 26.72 +.17 -.8tMerrimP rs Q MACK 1 27.08 9.32 360 8.29 945 10.49 8.25 -2.05 -19.1 Mersana n Q MRSN 21.01 12.45 59 17.80 841 18.89 15.20 +.30 +8.3 MesaLabs Q MLAB .64 .5 169.81 117.71 13 132.68 59 147.31 131.51 -16.82 +6.7 MesaRoyl N MTR 1.46e 9.6 15 19.85 11.25 12 15.25 22 15.45 14.85 +.25 -17.3 Mesab N MSB 1.49e 30.92 12.70 87 25.40 336 27.60 25.20 -1.55 +1.0 Mesoblast n Q MESO 12.50 4.74 51 5.66 210 6.60 5.63 -1.01 -3.1 MetaFincl Q CASH .52 .5 21 117.98 60.70 108 107.05 282 116.15 107.05 -9.05 +15.5 Methanx Q MEOH 1.32f 2.2 19 64.60 39.48 1047 59.10 4738 61.25 55.70 +2.25 -2.4 Methode N MEI .44 1.1 33 48.44 36.05 132 38.70 744 41.60 38.70 -2.80 -3.5 MetLife N MET 1.60 3.6 10 55.91 43.01 5616 44.08 28214 47.79 44.04 -3.24 -12.8 MetLfe pfA N METpA 1.02 4.0 25.67 23.50 14 25.25 155 25.33 25.08 -.08 +1.7 MetroBkH n N MCB 51.30 36.35 35 41.67 312 44.04 41.51 -2.21 -1.0 MettlerT N MTD 39 697.26 472.44 232 566.87 928 618.99 565.86 -47.01 -8.5 MexcoEn A MXC 7.18 3.12 6 3.34 93 3.90 3.32 -.20 -15.0 MexEqt N MXE 1.62e .1 12.22 9.91 9 10.78 52 11.10 10.68 -.10 +5.1 MexicoFd N MXF .70 4.4 18.24 15.26 61 15.89 491 16.26 15.85 -.25 +.9 MKors N KORS 18 69.95 32.38 1455 61.15 8201 64.54 61.00 -.40 -2.9 Michaels Q MIK 9 27.87 17.25 7492 18.99 27631 22.02 18.94 -3.01 -21.5tMicrFoc n N MFGP 36.21 12.67 3999 13.30 57157 15.63 12.67 -12.91 -60.4tMicrobot rs Q MBOT 6.35 .72 264 .71 1560 .80 .70 -.08 -30.8 Microchp Q MCHP 1.45 1.5 97 101.48 71.40 3590 94.01 21865 100.27 94.01 -4.17 +7.0 MicrSol n A MICR 4.29 3.19 8 3.81 53 3.83 3.62 +.10 +8.9 MicronT Q MU 6 63.42 25.43 118138 54.21 372943 61.72 53.68 -6.37 +31.8 MicronetE Q MICT 1.77 .65 117 1.36 434 1.47 1.31 -.12 +21.4 MicroSemi Q MSCC 28 67.52 46.09 1799 65.44 11910 66.91 65.20 -.77 +26.7 Microsoft Q MSFT 1.68 1.9 63 97.24 64.12 43856 87.18 192641 94.05 87.08 -7.42 +1.9 MicroStr Q MSTR 19 196.35 122.16 142 129.77 443 132.73 127.75 -1.99 -1.2 Microvisn Q MVIS 3.25 1.03 204 1.12 1543 1.27 1.10 -.13 -31.3 MidPenn Q MPB .60f 1.9 17 37.90 25.10 3 32.25 23 32.80 31.10 +.65 -2.6 MidAApt N MAA 3.48 4.0 16 110.95 85.16 803 86.83 3472 91.77 86.61 -5.07 -13.7 MdAApt pfI N MAApI 2.13 3.4 69.40 61.56 0 63.05 4 65.34 62.31 -2.02 -6.3 MidConEn Q MCEP 2.53 .92 21 1.55 247 1.58 1.41 +.03 +31.4 Midatech n Q MTP 3.27 .79 6 .91 98 1.05 .88 -.14 +8.6 Middleby Q MIDD 23 142.00 107.53 730 122.63 2489 130.50 122.44 -7.36 -9.1 MiddlefldB Q MBCN 1.12f 2.3 16 54.60 42.10 11 49.40 24 51.04 48.25 -.50 +2.5 MdsxWatr Q MSEX .90 2.5 24 46.74 32.23 52 35.50 335 37.71 35.47 -1.99 -11.0 MidlStBc n Q MSBI .88f 2.8 16 36.50 28.70 543 31.53 1126 33.49 31.37 -.64 -2.9 MidsthBcp N MSL .28m 2.2 16.60 11.05 41 12.65 134 13.75 12.60 -1.05 -4.5 MidstPet N MPO 19.75 10.87 104 13.00 695 13.56 12.53 +.08 -21.6 MidWOne Q MOFG .78f 2.4 17 37.94 30.56 36 32.06 146 34.16 31.98 -1.95 -4.4 Milacron n N MCRN 22.62 15.09 387 20.03 1783 21.46 20.01 -1.41 +4.6tMilestnSci A MLSS 1.80 .88 36 .81 70 .92 .79 -.11 -31.8 MillerHer Q MLHR .72 2.3 15 41.85 28.55 1518 30.70 3855 39.20 30.45 -7.05 -23.3tMHowHiInc N HIE 1.39 12.4 14.17 11.41 63 11.22 276 12.00 11.22 -.61 -10.0 MillerInds N MLR .72 2.9 15 29.00 23.35 33 24.75 126 25.35 24.40 +.13 -4.1 Mimecast n Q MIME 39.33 19.72 209 35.99 1033 38.42 35.88 -1.11 +25.5 MiMedx Q MDXG 29 18.25 6.05 1480 6.69 9581 7.44 6.66 -.67 -46.9 Mind CTI Q MNDO .30e 12.9 11 2.55 2.05 72 2.32 259 2.38 2.27 -.05 -5.8 Mindbody n Q MB 43.45 21.57 345 39.65 1402 42.75 39.60 -2.55 +30.2 MinTech N MTX .20 .3 16 80.50 62.55 151 66.60 492 72.30 66.60 -5.70 -3.3 MinervaN Q NERV 11.15 4.80 99 6.40 665 6.85 6.05 +.10 +5.8 Miragen rs Q MGEN 15.91 5.01 366 7.11 2046 8.20 7.08 -.34 -31.8 MiratiTher Q MRTX 37.62 2.70 370 32.45 1491 33.70 31.36 -.05 +77.8 Misonix Q MSON 12.00 7.05 5 10.00 23 10.40 10.00 -.35 +5.8tMissP pfD N MPpD 1.31 5.2 27.67 24.63 2 25.29 8 25.84 24.63 +.29 -1.4 Mistras N MG 35 23.83 17.00 187 18.80 511 19.71 18.79 -.65 -19.9 Mitcham Q MIND 5.12 2.82 7 3.50 112 3.65 3.20 +.30 +10.4 Mitchm pfA Q MINDP 2.25 9.6 24.50 22.34 6 23.43 13 23.45 22.85 +.18 +.8 MitekSys Q MITK 21 10.75 5.80 392 7.65 1347 8.05 7.65 -.30 -14.5sMitelNet g Q MITL 9.62 6.21 1990 9.42 9409 9.62 9.13 +.22 +14.5 MitsuUFJ N MTU 8.11 5.94 1859 6.45 7520 6.75 6.44 -.33 -11.3sMiX Tele N MIXT .22e 16.10 5.59 68 15.65 533 16.10 14.79 +.55 +22.6 MizuhoFn N MFG 4.00 3.37 371 3.61 1535 3.70 3.59 -.08 -.8 MobileMini Q MINI 1.00f 2.3 37 46.10 26.70 146 43.15 1101 45.60 43.15 -1.70 +25.1 MobileTele N MBT .53e 4.7 12.80 7.77 2949 11.38 13130 12.20 11.33 -.43 +11.7 MobileIron Q MOBL 6.78 3.20 403 5.10 2663 5.20 4.60 +.35 +30.8 Model N N MODN 18.90 9.95 160 17.70 719 18.40 17.65 -.70 +12.4 ModMed n Q MMDM 10.24 9.65 9.92 254 9.95 9.90 -.03 +1.2 ModMed rt Q MMDMR .50 .30 .46 53 .49 .35 -.03 +18.7 ModMed un Q MMDMU 12.50 10.09 10.61 212 10.61 10.50 +.06 +.9 Modine N MOD 17 25.75 10.10 303 21.85 1298 23.85 21.75 -1.20 +8.2sMoelis&Co N MC 1.48 3.1 59 54.60 34.60 855 48.35 2882 54.60 48.35 -4.80 -.3 Mohawk N MHK 17 286.85 223.84 1173 230.57 3603 249.65 230.04 -17.33 -16.4 MolecTemp Q MTEM 13.25 .35 68 9.17 215 9.60 8.55 +.45 -8.5 Moleculin n Q MBRX 3.75 .71 272 1.94 1935 2.08 1.90 -.11 +4.3 MolinaHlth N MOH 93.98 44.90 1079 74.60 5703 79.15 74.27 -2.23 -2.7tMolsCoorB N TAP 1.64 2.3 12 97.50 72.71 3156 72.16 13990 80.27 72.07 -8.03 -12.1 Momenta Q MNTA 19.25 11.85 514 16.75 3539 19.00 16.70 -1.95 +20.1 Momo Q MOMO 46.69 22.49 5126 38.90 31802 40.45 36.18 +1.70 +58.9 MonakGp n Q MKGI 5.07 3.95 4.40 11 4.45 4.25 -.05 -11.5 MonarCas h Q MCRI 30 47.92 28.18 78 41.13 267 43.93 40.89 -2.58 -8.2 Mondelez Q MDLZ .88 2.2 21 47.23 39.19 11222 40.51 63092 43.22 40.51 -2.68 -5.4tMoneyGrm Q MGI 17.92 8.81 646 8.62 3363 9.79 8.58 -.90 -34.6 MngDB A n Q MDB 41.50 24.62 962 38.72 3477 41.50 38.31 -.56 +30.5 MonRE N MNR .68 4.8 22 18.45 13.87 309 14.31 1976 15.06 14.30 -.43 -19.6 MonRE pfC N MNRpC 1.53 6.3 26.74 23.59 6 24.25 81 24.45 24.15 +.03 -3.1 MonPwSys Q MPWR 1.20f 1.0 86 127.61 88.19 353 114.89 1588 127.40 114.82 -9.83 +2.3 Monotype Q TYPE .46f 2.0 55 26.75 15.75 319 23.20 1228 23.90 23.10 -.65 -3.7 Monro Q MNRO .72 1.4 30 64.15 39.65 203 51.20 1098 54.45 51.20 -3.05 -10.1tMonroeCap Q MRCC 1.40 11.2 9 16.20 12.18 152 12.50 807 13.01 12.18 +.21 -9.1 Monsanto N MON 2.16 1.8 21 124.20 113.15 2074 117.15 17672 119.56 116.99 -.62 +.3 MonstrBv s Q MNST 40 70.21 44.35 3155 55.86 18268 58.92 55.86 -2.78 -11.7 Moodys N MCO 1.76f 1.1 34 171.68 110.28 990 158.42 3312 169.43 158.39 -8.88 +7.3 Moog A N MOG/A .25p 21 93.93 60.29 92 81.80 481 87.39 81.75 -4.34 -5.8 MorgStan N MS 1.16f 2.2 15 59.38 40.06 16699 52.07 57753 58.17 51.99 -5.44 -.7 MorgSt pfE N MSpE 1.78 6.2 30.32 27.96 15 28.89 353 29.16 28.89 -.15 -.2 MorgSt pfF N MSpF 1.72 6.1 29.79 27.50 21 28.32 157 28.58 28.31 -.15 -.4 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 52 27.17 324 27.53 27.15 -.28 -2.5 MorgS pfG N MSpG 1.66 6.2 28.17 25.75 15 26.64 145 26.85 26.48 +.04 -.3 MorgSt pfK N MSpK 27.72 25.56 53 26.41 515 26.74 26.36 -.23 -2.5 MS Asia N APF .14e .8 19.99 14.47 10 17.88 48 18.86 17.79 -.87 -2.9 MS China N CAF 13.33e 27.79 18.93 243 23.96 643 25.46 23.96 -1.39 +2.5tMS CushHi N MLPY 1.28e 20.6 8.17 6.21 4 6.20 15 6.50 6.20 -.30 -12.2 MS EMD N MSD .57e 6.0 10.27 9.26 59 9.49 259 9.58 9.45 -.07 -4.9 MSEMDDbt N EDD .80m 10.2 8.37 7.50 212 7.86 1032 7.92 7.81 -.01 +2.1 MSEmMkt N MSF .05e .3 19.86 14.51 82 18.03 230 18.67 18.00 -.67 +.8 MS icb N ICB .54a 2.9 19.79 17.73 8 18.65 43 18.77 18.52 -.07 +1.6 MS India N IIF .04e 35.14 26.76 74 29.51 244 30.69 29.49 -1.55 -11.0 MSJCP97 N HJV 1.75 14.2 16.72 10.00 9 12.34 31 12.75 12.20 -.06 MkVRupee N INR .20p .5 45.42 39.60 1 41.98 4 42.30 40.51 -.02 -3.9 MSDLEur N URR 21.49 15.26 1 20.68 4 21.23 17.95 +.21 +14.1 MorgSt pfA N MSpA 1.01e 4.4 24.50 21.49 56 22.93 320 23.00 22.45 +.21 +1.3 Mornstr Q MORN 1.00 1.1 25 103.46 68.43 49 94.01 214 99.32 93.56 -3.97 -3.1 Mosaic N MOS .10m .4 33 29.80 19.23 3275 24.26 19147 25.91 24.23 -1.84 -5.5 MoSys rs Q MOSY 2.70 .55 305 1.32 1839 1.45 1.30 -.04 +18.9 MotifBio n Q MTFB 13.75 5.88 0 9.21 4 10.29 9.21 -1.17 -14.8 MotorcarP Q MPAA 25 31.57 20.11 139 21.19 589 23.34 21.08 -2.19 -15.2 MotrlaSolu N MSI 2.08 2.0 19 110.29 79.63 976 104.28 5398 109.83 104.28 -4.55 +15.4 MotusGI n Q MOTS 5.30 3.75 68 4.63 326 4.96 4.60 -.12 +5.6 MtnPDia g Q MPVE 4.10 2.40 19 2.58 139 2.65 2.45 -.02 -6.4 Movado N MOV .52 1.6 19 33.95 20.50 144 31.95 456 32.75 31.26 -.20 -.8 Moxian n Q MOXC 4.16 2.01 30 2.74 123 3.25 2.62 -.46 -28.8sMudrickC n Q MUDS 9.62 9.55 9.57 4 9.62 9.55 +.02 -.2 MudrcC un Q MUDSU 10.27 9.98 6 10.19 50 10.24 10.03 -.06 +1.9 Mueller N MLI .40 1.6 17 37.57 25.50 280 25.70 1100 28.11 25.70 -2.55 -27.5 MuellerWat N MWA .20f 1.9 24 12.99 10.54 982 10.60 5046 11.50 10.59 -.92 -15.4sMulesft n N MULE 44.58 19.40 6572 43.83 74028 44.58 32.27 +10.17 +88.4 MultiColor Q LABL .20 .3 17 89.70 61.90 81 63.90 441 70.50 63.80 -5.35 -14.6 MurphO N MUR 1.00 3.9 35.16 22.21 1998 25.81 9234 26.75 24.83 -.10 -16.9 MurphUSA N MUSA 14 89.69 63.79 282 70.63 1450 76.58 70.16 -5.06 -12.1 MustBio n Q MBIO 13.35 8.06 43 11.20 308 11.99 11.05 -.78 -6.6 MutualFst Q MFSF .72 2.0 19 40.50 30.75 16 35.40 66 37.55 34.40 -1.05 -8.2 MySize n Q MYSZ 3.58 .57 455 1.52 3556 1.85 1.50 -.24 +134.6 MyersInd N MYE .54 2.6 41 22.65 14.65 66 20.40 262 22.10 20.40 -1.56 +4.6 Mylan NV Q MYL 9 47.82 29.39 3366 38.87 18928 41.70 38.80 -2.86 -8.1tMyndAn n Q MYND 5.05 1.79 14 1.92 89 2.48 1.75 -.62 -43.5 MyoKard n Q MYOK 62.83 10.80 266 50.00 2259 53.20 47.90 +1.35 +18.8 Myomo n A MYO 23.20 2.07 767 3.33 2794 3.89 3.24 -.61 -11.2 Myovant n N MYOV 19.88 9.92 65 19.11 199 19.38 18.01 +.44 +51.2 MyriadG Q MYGN 15 41.57 17.50 469 28.83 2964 31.09 28.70 -1.34 -16.1N -:NBT Bcp Q NBTB .92 2.7 18 40.85 31.28 145 34.63 666 37.49 34.60 -2.91 -5.9 NCI BldSy N NCS 21 21.20 13.05 511 17.10 2413 17.85 17.08 -.60 -11.4 NCR Corp N NCR 27 45.92 29.20 1404 30.27 5030 34.57 30.27 -4.53 -10.9 NCS Mltst n Q NCSM 29.07 13.85 126 15.66 530 17.37 15.60 -1.43 +6.2 NETgear Q NTGR 80 71.42 41.50 214 56.50 1222 58.95 56.45 -2.65 -3.8sNF EngSv Q NFEC 3.65 .76 7345 1.61 27559 3.65 1.02 +.59 +66.0 NGL EnPt N NGL 1.56 15.0 23.19 8.58 612 10.40 3613 11.58 10.30 -1.15 -26.0stNGL En pfB N NGLpB 2.25 9.5 25.56 23.52 79 23.64 173 25.56 23.52 -.36 -3.1 NI Hldg n Q NODK 18.80 14.25 19 16.52 52 17.20 16.50 -.72 -2.7 NIC Inc Q EGOV .32 2.4 17 22.40 12.65 741 13.35 3742 14.20 13.25 -.85 -19.6 NICE Ltd Q NICE .64 .7 41 98.48 66.22 83 94.11 764 97.85 94.04 -2.91 +2.4sNII Hldg n Q NIHD 2.28 .22 1254 2.20 11871 2.35 1.67 +.37 +418.9 NL Inds N NL 6 16.05 6.00 69 8.15 234 8.65 7.96 -.20 -42.8 NMI Hldg h Q NMIH 12 21.92 10.10 1240 16.20 4465 16.75 15.50 +.30 -4.7 NN Inc Q NNBR .28 1.2 13 32.90 22.30 131 22.70 429 25.10 22.70 -2.45 -17.8sNRG Egy N NRG .12 .4 48 30.85 14.52 5135 29.79 24332 30.85 29.74 -.51 +4.6 NRG Yld A N NYLD/A 1.12f 6.8 34 19.91 15.30 148 16.48 955 17.16 16.30 -.07 -12.6 NRG Yld C N NYLD 1.19f 7.0 32 20.15 15.55 1055 17.00 3382 17.70 16.75 -10.1 NTN Buzz rs A NTN 8.85 3.01 21 5.58 66 6.09 5.25 -.30 +32.5 NTT DOCO N DCM 26.14 22.58 197 25.58 940 26.13 25.56 -.45 +7.6 NV5 Global Q NVEE 22 58.95 35.35 68 54.05 317 57.65 54.00 -3.15 -.2 NVE Corp Q NVEC 4.00 5.1 29 94.00 68.50 14 78.73 75 85.09 75.70 -4.29 -8.5 NVR N NVR 24 3700.00 2028.99 21 2989.84 146 3169.95 2970.00 -70.61 -14.8 NXP Semi Q NXPI 19 125.93 102.60 2175 120.19 11371 123.50 119.50 -2.06 +2.6 Nabors N NBR .24 3.3 14.28 5.32 8992 7.34 43911 7.71 6.72 +.34 +7.5 Nabriva n Q NBRV 14.10 4.75 205 5.51 4664 5.93 5.20 -.18 -7.9 NACCO N NC 1.09f 2.9 5 92.60 23.80 20 38.00 119 42.50 37.90 -1.50 +.9 NakedBr n Q NAKD 3.00 1.11 25 1.39 184 1.55 1.38 -.11 -4.1 NamTai N NTP .28 2.2 50 13.90 6.79 62 12.60 207 13.49 12.55 -.85 +.4tNanoDim n Q NNDM 7.60 1.96 44 1.95 202 2.10 1.86 -.12 -36.5 NanoString Q NSTG 20.70 5.87 246 6.56 1035 6.90 6.40 -.30 -12.2 NanoVib n Q NAOV 4.90 3.68 22 4.70 261 4.90 4.33 -.09 +.4 NanoViric A NNVC 1.64 .83 83 .87 553 .92 .84 -.05 -1.1 Nanomtr Q NANO 22 32.42 22.08 195 27.97 716 30.49 27.97 -1.92 +12.2 NantHlth n Q NH 5.72 2.60 64 3.12 694 3.60 2.96 +.02 +2.3 NantKwst n Q NK 8.45 2.71 218 3.80 1024 4.13 3.80 -.31 -15.4 Napco Q NSSC 32 10.83 7.40 35 10.10 261 10.40 9.75 +.15 +15.4 Nasdaq Q NDAQ 1.52 1.9 21 87.00 65.98 651 80.72 3399 84.89 80.62 -3.25 +5.1 Natera n Q NTRA 14.76 7.35 102 9.52 719 11.05 9.51 -1.32 +5.9 Nathans s Q NATH 5.00e 46 100.90 52.90 29 72.10 153 74.75 61.00 +10.25 -4.5tNatAmUnv Q NAUH .18 14.4 2.88 .76 172 1.25 521 1.28 .76 +.35 -12.0 NatBkHldg N NBHC .36 1.1 26 37.08 30.10 386 31.85 1135 33.98 31.74 -1.71 -1.8 NatlBnksh Q NKSH 1.17e 2.7 21 47.70 36.75 12 43.25 38 45.70 42.15 -.30 -4.8 NatlBevrg Q FIZZ 1.50e 35 129.82 75.93 333 87.65 1236 89.50 86.75 -1.15 -10.0 NatCineM Q NCMI .68m 13.0 12.75 5.12 789 5.25 6745 6.08 5.22 -.30 -23.5sNatlCmce n Q NCOM 23 46.60 35.00 62 42.95 304 46.60 42.90 -3.15 +6.7 NatEnrSv n Q NESR 9.99 9.39 0 9.96 210 9.96 9.91 +.01 +.1 NatFuGas N NFG 1.66 3.3 15 61.20 48.31 325 49.81 1864 51.39 49.76 -1.32 -9.3sNatGenHld Q NGHC .16 .7 30 25.17 16.21 403 24.01 1148 25.17 24.01 -.80 +22.3 NatGnH pfA Q NGHCP 1.88 7.4 26.66 22.77 5 25.34 17 25.41 25.09 +.04 +.3 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 19 25.04 76 25.24 24.95 -.11 NatGnH pfC Q NGHCN 1.88 7.5 26.26 23.13 15 25.20 86 25.26 25.07 -.01 +.7 NatGnH 55 Q NGHCZ 1.91 7.7 26.38 23.80 6 24.82 19 25.25 24.56 -.32 -2.3 NatGrid N NGG 2.89e 5.4 70.76 51.44 897 53.29 4353 54.58 53.23 -1.43 -9.4 NtHlthInv N NHI 4.00f 6.1 15 81.60 62.71 476 66.00 1395 69.27 65.90 -3.11 -12.4 NHltcre A NHC 1.92f 3.2 18 75.70 57.00 32 59.65 215 62.72 59.27 +.55 -2.1 NatlHld rs Q NHLD 6.26 2.08 9 4.50 116 4.76 4.41 -.22 +36.4 NatInstrm Q NATI .92f 1.8 62 53.57 31.39 436 50.20 2797 53.21 50.15 -2.45 +20.6 NOilVarco N NOV .20 .5 40.90 29.90 2810 37.18 13255 38.33 36.04 +.29 +3.2 NatPresto N NPK 1.00a 1.1 13 121.40 88.80 46 94.75 332 99.85 94.45 -2.70 -4.7 NatResh A Q NRCIA .40 1.4 57 41.99 18.81 25 28.95 72 31.85 28.95 -2.55 -22.4 NatlReshB Q NRCIB 2.40 4.8 26 58.16 39.00 0 50.00 3 51.37 48.70 -.00 -10.8 NatRetPrp N NNN 1.90 5.1 17 45.63 36.25 870 37.32 4322 38.71 37.25 -1.47 -13.5 NRetP pfE N NNNpE 1.43 5.7 26.38 23.96 52 25.08 105 25.15 24.65 +.22 -1.9 NtRetP pfF N NNNpF 1.30 5.6 25.58 21.97 43 23.35 121 23.48 23.23 +.05 -6.9 NSecGrp Q NSEC .20 1.3 9 18.17 11.53 15.97 8 16.18 15.54 +.07 -2.3 NatlStor n N NSA 1.12 4.6 84 28.55 21.17 378 24.37 1662 25.71 24.30 -1.34 -10.6 NtStorAf pfA N NSApA 26.30 24.01 13 24.34 64 24.78 24.13 -.41 -6.5 NatlVis n Q EYE 43.80 27.19 1309 31.96 6907 34.10 31.49 +.39 -21.3 NatWstnLf Q NWLI .36 .1 15 368.00 276.00 19 300.10 67 317.18 300.10 -16.79 -9.3 Nationstar N NSM 15 20.71 14.67 353 17.99 1409 18.64 17.92 -.51 -2.8 NatxIntV n N MVIN 47.10 43.78 1 44.83 4 45.23 44.83 -.48 +.6 NaturlAlt Q NAII 11 12.15 8.60 4 11.45 29 11.50 11.19 +.28 +11.2 NatGsSvcs N NGS 70 29.55 22.40 49 23.90 181 25.85 23.90 -1.25 -8.8 NatrlGroc N NGVC 27 11.61 4.79 50 7.31 285 7.66 7.27 -.18 -18.1 NatHlTr n Q NHTC .52f 2.8 4 30.25 14.15 46 18.67 208 19.60 18.58 -.95 +22.9 NatRsPt rs N NRP 1.80f 6.3 8 38.43 22.81 11 28.60 91 29.65 28.20 +.15 +10.0 NaturesSun Q NATR .40 3.7 14.75 8.40 15 10.80 52 11.35 10.80 -.65 -6.5 NatusMed Q BABY 75 43.60 28.00 584 34.60 2950 36.05 32.45 +1.25 -9.4 Natuzzi N NTZ 3.30 1.41 0 1.60 43 1.66 1.52 +.01 -.3 Nautilus N NLS 14 19.80 11.30 429 12.30 1982 13.60 12.25 -1.35 -7.9 NavideaBio A NAVB .68 .31 81 .39 546 .41 .39 +.00 +8.6 Nav43 Q JSM 1.50 6.6 25.00 20.21 5 22.76 65 23.56 22.55 -.78 -4.2 Navient Q NAVI .64 5.1 7 16.97 11.48 2734 12.63 10920 13.64 12.60 -.88 -5.2 NavigCons N NCI 18 24.47 14.62 222 19.32 1008 20.65 19.32 -1.07 -.5 NavigatrH N NVGS 14.75 7.00 154 11.55 537 12.16 11.45 -.70 +17.3 NavgGp s Q NAVG .28f .5 21 60.35 45.80 77 56.20 346 58.45 54.81 -1.95 +15.4 NaviosAcq N NNA .08 9.3 1.76 .67 537 .86 2497 .95 .82 -.04 -22.5 Navios pfG N NMpG 2.19 15.1 19.99 12.95 6 14.46 10 14.99 13.72 -.54 -10.7 Navios N NM 1.99 .95 1572 1.00 3335 1.16 .97 -.12 -16.7 NavMH pfH N NMpH 2.16 15.2 18.89 12.75 5 14.25 17 14.74 13.89 -.42 -12.6 NavMMid N NAP 1.69 19.2 12.24 6.55 110 8.82 335 9.68 8.70 -.46 -7.4 NaviosMar N NMM 1.69f 92.3 6 2.62 1.45 996 1.83 5253 2.02 1.81 -.19 -22.5 Navistar N NAV 47.73 22.89 658 31.63 3848 35.10 31.62 -3.68 -26.2 NebulaA un Q NEBUU 10.14 9.98 18 10.05 63 10.10 9.98 +.01 +.3 NeenahP N NP 1.64f 2.1 17 95.40 72.35 91 78.30 498 82.75 78.25 -2.45 -13.6 NektarTh Q NKTR 111.36 17.33 1701 103.00 16464 109.09 102.79 +72.5 Nelnet N NNI .64f 1.3 11 59.68 38.72 95 51.04 391 53.89 51.04 -3.21 -6.8 Nemaura n Q NMRD 6.80 5.00 8 5.05 49 5.15 5.00 +.03 -12.2sNeogen s Q NEOG 56 65.30 44.63 229 62.19 1107 65.30 62.01 -2.12 +.9 NeoGenom Q NEO 11.63 7.08 212 8.09 939 8.64 8.08 -.21 -8.7tNeonode Q NEON 1.80 .41 925 .45 2428 .50 .37 -.05 -39.4 NeoPhoton N NPTN 9.78 4.56 1638 6.10 4954 7.13 6.09 -1.03 -7.3 NeosTher n Q NEOS 13.15 6.30 326 8.85 2086 9.15 8.61 -13.2tNeovasc g Q NVCN 2.12 .10 34387 .11 353513 .14 .10 -.02 -81.7 NeptuneT g Q NEPT 7 3.59 .70 338 3.03 3120 3.23 2.85 +.04 +28.4 Net1UEPS Q UEPS 7 13.47 8.87 490 9.50 2161 11.00 9.49 -1.14 -20.1 NetElem rs Q NETE 33.51 2.56 364 7.75 1971 9.57 7.69 -1.83 -30.4 NetApp Q NTAP .80 1.3 26 65.58 37.43 1954 61.15 13455 64.55 61.15 -2.78 +10.5 NetEase Q NTES 2.93e 1.0 10 377.64 253.20 697 295.66 5162 324.36 295.35 -31.28 -14.3 Netflix s Q NFLX 333.98 138.66 9504 300.94 39923 319.50 300.36 -17.51 +56.8tNetlist h Q NLST 1.40 .25 1008 .25 5401 .28 .23 -.02 -18.5tNtScout Q NTCT 22 38.48 25.40 1445 25.60 6066 27.57 25.40 -1.95 -15.9 Netshoes n N NETS 26.96 5.68 56 6.47 183 8.76 6.27 -1.83 -18.1 NetSolTch Q NTWK 5.60 3.09 9 4.70 30 4.80 4.60 -.2 Netw1Tch A NTIP .10 3.7 90 5.00 2.25 51 2.70 225 2.75 2.50 +.05 +12.5tNBCAInt A NBW .74 5.8 14.61 12.82 11 12.87 82 13.02 12.80 -.16 -5.4 NeuB HYld A NHS .96 8.8 12.35 10.85 88 10.97 280 11.14 10.96 -.19 -6.7 NBIntMu A NBH .90 6.5 16.00 13.81 47 13.82 320 13.99 13.81 -.05 -6.6tNBNYInt A NBO .58 4.9 13.06 11.54 7 11.66 99 11.73 11.54 -.02 -4.1 NBRESec A NRO .36 7.9 5.70 4.29 113 4.58 1099 4.83 4.57 -.26 -17.2 Neuralst rs Q CUR 6.60 .88 34 1.71 352 1.85 1.65 -.05 -.6 NeurMx rs Q NURO 5.84 1.20 82 1.44 265 1.54 1.41 -.02 -16.7 Neurcrine Q NBIX 92.98 39.21 463 81.50 4380 87.24 81.40 -6.42 +5.0 Neurotrpe n Q NTRP 21.40 3.40 22 7.42 123 8.51 7.27 -.98 +5.4 NevGCas A UWN 27 2.86 1.87 9 2.41 102 2.55 2.35 -9.7 NevroCorp N NVRO 97.70 65.00 313 86.00 1323 88.34 84.31 -2.32 +24.6 Nevsun g A NSU .04 1.8 2.77 1.96 700 2.25 3144 2.42 2.25 -.11 -7.8 NewAgeB n Q NBEV 7.20 1.80 339 2.71 1092 3.19 2.69 -.48 +24.9 NewAmHi N HYB .78a 9.0 10.20 8.48 64 8.64 249 8.76 8.63 -.15 -8.1 NewConcEn A GBR 28 3.79 1.16 15 1.41 532 1.60 1.37 -.06 -9.6tNwGold g A NGD 4.25 2.28 5596 2.55 23582 2.60 2.28 +.25 -22.5 NewHome N NWHM 10 13.55 9.75 40 11.30 276 11.82 11.21 -.07 -9.8tNwIreland N IRL 2.15e 1.3 14.33 11.97 69 11.93 158 12.43 11.93 -.20 -4.8 NJ Rscs s N NJR 1.09 2.9 14 45.45 35.55 542 38.15 2773 40.05 38.05 -1.90 -5.1 NewLink Q NLNK 25.17 5.90 467 7.26 3687 7.56 6.80 +.02 -10.5sNewMedia N NEWM 1.48 8.5 25 17.95 11.87 329 17.35 1427 17.95 17.23 -.25 +3.4 NwMtnFin N NMFC 1.36 10.4 9 15.00 12.05 391 13.10 1901 13.60 13.08 -.10 -3.3 NewOriEd N EDU .40e 45 108.40 57.30 1158 89.92 7386 97.35 88.98 -.58 -4.3sNewRelic N NEWR 79.08 35.61 454 76.64 2261 79.08 73.70 +.89 +32.7 NewResid N NRZ 2.00 12.1 6 18.43 15.04 2647 16.49 12575 17.18 16.47 -.73 -7.8 NewSenInv N SNR 1.04 13.6 14 10.82 6.77 746 7.67 3226 8.06 7.67 -.36 +1.5sNY&Co N NWY 3.56 1.28 1309 3.50 1519 3.64 2.74 +.73 +22.4 NY CmtyB N NYCB .68 5.2 14 14.53 11.67 5116 13.01 23435 14.20 12.97 -1.10 -.1 NY Cmt pfA N NYCBpA 30.39 26.12 13 27.11 102 27.58 27.05 -.29 -5.2 NYCmty un N NYCBpU 3.00 6.0 56.99 49.51 1 49.95 107 50.28 49.95 -.30 -1.5 NYMtgTr Q NYMT .80 13.5 9 6.69 5.35 1197 5.92 6339 6.02 5.91 -.08 -4.1 NYMtT pfB Q NYMTP 1.94 8.0 26.00 18.66 5 24.10 10 24.34 23.70 -.25 -4.8 NYMtT pfC Q NYMTO 1.97 8.2 25.56 23.00 2 24.17 22 24.22 23.81 -.05 -1.3 NYMtgT pfD Q NYMTN 2.00 8.5 25.27 23.02 13 23.60 76 23.96 23.58 -.32 -4.4 NY Times N NYT .16 .7 25.70 14.08 2075 23.10 19009 24.10 22.93 -.85 +24.9 NewatrTc n Q NEWA 21.00 7.60 245 19.12 914 19.65 17.33 +1.71 +103.6 NewellRub N NWL .92f 3.6 10 55.08 23.85 6596 25.35 46146 29.20 25.25 -3.31 -18.0 NewfldExp N NFX 12 37.61 22.72 5352 24.36 26384 25.29 23.02 +.09 -22.7 NewMarket N NEU 7.00 1.8 21 483.86 373.59 43 394.71 242 418.20 392.63 -18.80 -.7 NewmtM N NEM .56f 1.4 29 42.04 31.42 6852 38.76 25776 39.17 37.11 +1.37 +3.3 NewpkRes N NR 10.20 6.58 390 8.35 2175 9.00 8.30 -.50 -2.9 NewsCpA Q NWSA .20 1.3 17.29 12.19 2164 15.56 17336 16.65 15.56 -1.04 -4.0 NewsCpB Q NWS .20 1.3 17.70 12.60 1457 16.00 5507 17.10 15.95 -1.00 -3.6 NewtekBsn Q NEWT 1.72e 9.7 19.40 15.68 155 17.78 695 18.54 17.73 -.63 -3.8 Newtek23 n Q NEWTI 1.56 6.0 25.99 25.00 11 25.95 52 25.95 25.37 +.45 +3.4 NexGen g A NXE 2.85 1.82 294 1.95 1153 2.08 1.94 -.13 -23.8 Nexeo Sol Q NXEO 10.70 6.74 354 9.95 1204 10.62 9.94 -.39 +9.3 Nexeo un Q NXEOU 13.00 5.76 10.76 2 13.00 10.71 -2.24 +11.9 NexPtCr rs N NHF 2.40m 10.1 25.64 21.30 58 23.66 327 24.02 23.58 -.11 -6.4 NxPtRsT n N NXRT 1.00 4.2 8 29.40 22.84 116 23.88 404 25.55 23.85 -1.07 -14.5 NexstarM Q NXST 1.50f 2.3 7 82.95 55.95 421 64.95 3008 70.20 64.93 -5.10 -16.9 NextDec n Q NEXT 20.00 3.95 26 4.55 434 5.04 4.34 -.38 -45.3 NxtEraLP N NEP 1.57f 3.9 13 45.38 31.78 143 40.41 1453 41.36 39.10 +.11 -6.3 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 24 24.60 105 24.76 24.57 -.12 -1.5 NextEra 73 N NEEpJ 1.25 5.1 25.62 22.88 17 24.59 77 24.74 24.57 -.10 -1.5 NextEra76 N NEEpK 25.99 23.62 40 25.00 201 25.00 24.80 +.05 -2.2sNxtEra pfQ N NEEpQ 3.19 4.5 72.74 58.44 3 71.13 401 72.74 71.13 +.44 +2.2sNextEraEn N NEE 4.44f 2.8 24 164.25 127.09 3079 159.49 12708 164.25 158.80 -1.55 +2.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 84

sNxtEra pfR N NEEpR 58.10 50.22 22 56.81 580 58.25 56.80 -.36 +1.1 NiSource s N NI .78 3.4 29 27.76 22.44 3829 23.06 17815 23.82 23.04 -.37 -10.2 NichFncl h Q NICK 22 11.24 7.59 4 9.09 23 9.46 9.03 +.02 +3.3 NicoletBc n Q NCBS 61.98 45.00 28 54.17 144 56.87 54.14 -1.76 -1.0tNielsen plc N NLSN 1.36 4.3 17 43.61 31.81 3952 31.51 11910 33.56 31.47 -1.99 -13.4 NightstTh n Q NITE 24.94 10.05 10 14.22 63 14.63 12.91 +.70 +8.4 NikeB s N NKE .80 1.2 61 70.25 50.35 17314 64.63 51334 67.22 64.23 -1.28 +3.3 NoahHldgs N NOAH 27 55.50 24.63 190 47.32 1331 51.05 45.01 -.06 +2.2 NobilisH n A HLTH 2.10 1.10 431 1.60 1798 1.70 1.50 +18.5 NobleCorp N NE .08 2.0 6.46 3.14 5263 3.98 26180 4.24 3.82 -.13 -11.9 NobleEngy N NBL .40 1.3 31 35.74 22.99 5836 30.24 26595 31.29 28.49 +.84 +3.8 NobleMid n N NBLX 1.76 12 57.98 41.90 150 46.84 582 49.93 44.23 -2.53 -6.3 NokiaCp N NOK .17e 3.1 6.65 4.51 17110 5.46 76522 5.79 5.44 -.27 +17.2 NomadF n N NOMD 17.32 10.77 1655 15.99 5850 16.60 15.68 -.54 -5.4 Nomura N NMR 6.83 5.28 343 5.68 1031 6.02 5.68 -.31 -2.4sNoodles Q NDLS 8.20 3.35 243 7.35 2205 8.20 7.05 -.25 +40.0 Norbord n N OSB 1.29 3.6 41.88 27.00 132 36.27 773 37.74 35.65 +.08 +7.3 NordicAOff N NAO .18 15.5 1.60 .80 44 1.16 1496 1.19 1.11 -.03 -3.3 NordicAm N NAT .41e 20.0 8.68 1.82 1384 2.05 7498 2.30 2.00 -.23 -16.7 Nordson Q NDSN 1.20 .9 24 151.84 107.16 214 133.95 997 142.50 133.81 -5.32 -8.5 Nordstrm N JWN 1.48a 3.2 18 54.00 37.79 1897 46.36 9100 49.77 46.25 -2.96 -2.2 NorflkSo N NSC 2.88f 2.2 20 157.15 109.27 1974 132.18 9823 141.87 131.85 -6.41 -8.8 NorSys Q NSYS 93 6.24 3.13 10 3.73 61 3.77 3.54 -.01 -3.4sNoAmEn g N NOA .08 5.75 3.70 54 5.40 258 5.75 5.18 +.05 +9.1 NEurO N NRT .66e 7.9 10 9.32 5.94 11 8.39 79 8.58 8.17 -.01 +20.5 NoWestCp N NWE 2.20f 4.3 15 64.47 50.01 344 51.52 1686 53.31 51.47 -.38 -13.7 NorestB Q NBN .04 .2 17 29.95 14.80 17 20.45 74 22.80 20.40 -1.15 -11.7 NDynMn g A NAK 2.42 .81 886 .91 5771 .97 .83 +.03 -48.6 NthnO&G A NOG 22 2.97 .63 3438 1.77 19922 2.32 1.69 -.32 -13.7 NthnTech Q NTIC .10e .4 24 27.00 14.95 3 22.30 12 23.00 22.10 -.70 -9.9 NorTrst Q NTRS 1.68 1.7 21 110.81 83.17 1832 99.45 5914 107.88 99.39 -7.76 -.4 NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 10 26.45 176 26.70 26.36 -.23 +.7 NorthfldBc Q NFBK .40 2.6 20 19.08 15.27 146 15.36 611 16.75 15.33 -1.31 -10.1 Nthrim Q NRIM .96f 2.8 14 38.15 26.31 17 34.05 60 36.05 34.00 -2.00 +.6 NorthropG N NOC 4.40f 1.3 37 359.43 233.20 1587 345.77 4777 356.97 336.90 +7.14 +12.7 NStREur n N NRE .60 4.8 14.70 10.08 619 12.49 2342 12.85 12.34 +.04 -7.0 NwstBcsh Q NWBI .68f 4.2 17 17.78 14.95 540 16.11 3095 17.23 16.11 -1.06 -3.7 NwstNG N NWN 1.88 3.4 69.50 51.50 155 55.40 659 57.60 55.35 -1.60 -7.1 NwstPipe Q NWPX 21.36 12.41 26 19.06 146 20.85 19.01 -.72 -.4 NorwCruis N NCLH 17 61.48 47.76 2380 51.40 10063 56.31 51.30 -4.72 -3.5 NorwdFn s Q NWFL .88 3.0 22 35.72 24.33 7 29.00 23 31.00 28.76 -1.73 -12.1 NovaLfstyl Q NVFY 3.10 1.06 63 2.13 293 2.15 2.03 +.03 -11.3 NovaMeas Q NVMI 16 31.88 16.16 125 27.41 789 29.66 27.36 -1.20 +5.8 NovaBay rs A NBY 5.00 2.25 7 3.70 63 3.85 3.40 +.30 -3.9 NovaGld g A NG 5.24 3.35 2347 4.61 11733 4.64 3.93 +.53 +17.3 Novan n Q NOVN 7.85 2.82 54 3.36 373 3.47 3.23 +.01 -20.4 Novanta Q NOVT 60.30 25.95 202 52.15 660 57.33 51.85 -4.80 +4.3 Novartis N NVS 2.75e 3.5 16 94.19 72.67 2470 78.56 8613 81.96 78.54 -3.50 -6.4 Novavax Q NVAX 2.75 .73 5148 2.00 28986 2.17 2.00 -.16 +61.3 Novelion rs Q NVLN 11.20 3.08 44 3.43 238 4.53 3.26 -1.11 +9.9 NovoNord N NVO .96e 2.0 58.37 33.77 1568 48.49 6444 50.91 48.46 -1.14 -9.7 NovoCure n Q NVCR 24.15 6.75 513 21.95 3424 23.35 21.15 +.25 +8.7 NovumeS n Q NVMM 4.75 3.13 1 3.43 19 3.94 3.40 +.03 -24.2 NovusTher rs Q NVUS 8.01 3.12 10 5.51 142 6.25 4.98 -.68 +35.7 NOW Inc N DNOW 18.37 9.12 2025 10.14 7488 11.22 10.09 -.29 -8.1 NuSkin N NUS 1.47f 2.0 34 75.00 52.88 403 71.84 2361 74.75 71.69 -2.41 +5.3 NuCana n Q NCNA 29.75 9.32 46 17.69 353 19.88 17.05 -1.05 +75.0 NuVasive Q NUVA 33 81.68 44.62 582 50.21 2406 52.05 50.11 -1.93 -14.2 NuanceCm Q NUAN 19.93 14.02 2284 15.82 11999 17.57 15.80 -1.61 -3.2 Nucor N NUE 1.52f 2.6 24 70.48 51.67 3206 59.44 15103 66.56 59.30 -7.15 -6.5 Nush EnhYl N NUAG 24.87 23.72 10 23.76 64 23.84 23.72 -.04 -2.7tNush 1-5yr N NUSA 25.18 24.41 0 24.47 7 24.50 24.41 -.04 -1.2 NushLCGr N NULG 34.04 26.90 2 31.97 15 33.71 31.97 -1.68 +2.5 NushLCVal N NULV 30.70 25.42 4 28.01 13 28.84 27.94 -1.01 -2.0 NushMCGr N NUMG 31.52 25.84 12 29.22 30 30.81 29.21 -1.51 -.5 NushMCVal N NUMV 29.85 24.80 9 27.25 22 28.47 27.24 -1.34 -3.4 NushSmCap N NUSC 29.93 25.08 15 27.92 40 29.24 27.92 -1.38 -1.9 NushShTrm N NURE 27.05 23.57 1 24.30 2 24.75 24.30 -.65 -7.7tNus AgBd n N NUBD 25.60 24.23 4 24.30 14 24.31 24.23 +.01 -2.6 NustarEn N NS 4.38 21.9 19 52.68 19.65 892 20.04 4182 22.06 20.00 -1.91 -33.1 NustEn pfA N NSpA 2.13 9.3 27.24 21.53 19 23.00 111 23.36 22.79 -.15 -7.4 Nustar pfB N NSpB 1.91 8.9 25.75 20.00 13 21.52 126 21.96 21.37 -.10 -5.0 Nustar pfC N NSpC 26.43 22.39 22 23.35 552 23.72 23.22 -.33 -10.1 NustarGP N NSH 2.18 19.4 28.60 10.40 391 11.25 2143 12.30 11.20 -.85 -28.3 Nustar 43 N NSS 1.91 7.5 26.49 24.55 9 25.54 66 25.57 25.43 -.01 +2.1sNutanix n Q NTNX 55.25 14.38 7999 49.92 30926 55.25 49.08 -3.82 +41.5tNutriSyst Q NTRI 1.00f 3.6 14 67.95 27.95 774 27.45 4083 31.20 27.40 -3.90 -47.8 Nutrien n N NTR .40p 54.35 40.41 1907 46.99 7566 49.42 46.96 -2.58 -9.5 Nuvectra Q NVTR 15.00 6.09 115 12.41 479 13.09 12.01 +.11 +59.9 NuvNYVl2 n N NYV 15.50 13.37 3 13.63 17 13.65 13.55 -.01 -4.9 NuvCr22 n N JCO 10.10 9.26 62 9.45 502 9.45 9.31 +.03 -.4 Nuv Mun21 N NHA 10.96 9.29 25 9.46 62 9.48 9.40 +.06 +.2tNuvHiInO n N NMZ 13.91 12.41 239 12.43 959 12.56 12.41 -.12 -8.7 Nuv Pf22 n N JPT 27.14 23.35 16 24.65 84 24.97 24.45 -.13 -1.9 Nuv 11-21 n N JHB 10.15 9.50 51 9.64 431 9.66 9.56 -.01 -3.2tNuvCA V2 n N NCB 18.40 15.31 9 15.74 32 15.93 15.31 +.16 -7.4 NvHiInDc19 N JHD 10.36 9.72 23 9.85 220 9.89 9.77 +.01 -1.7tNuv RE In N JRS 11.90 9.50 158 9.49 657 9.73 9.48 -.25 -15.7 NuvMO Pr N NOM 17.58 13.14 0 13.54 4 13.64 13.50 -.06 -2.9tNuvAllCEn N JMLP 1.37 19.6 11.51 7.04 47 6.98 354 7.47 6.98 -.54 -18.5 NuvAZ N NAZ .80 5.9 15.43 13.50 15 13.54 57 13.98 13.52 -.35 -4.2 NuvBldAm N NBB 1.34 6.6 22.13 20.25 46 20.42 343 20.50 20.25 +.17 -7.1 NBldAmOp N NBD 1.30 5.9 23.08 21.01 10 22.06 68 22.06 21.59 +.26 -4.3tNCaAMTFr N NKX .86 6.4 16.17 13.48 58 13.48 426 13.66 13.44 -.19 -12.3 NCADvA N NAC .91 6.8 15.58 13.26 225 13.33 1172 13.53 13.33 -.21 -6.8tNCalMunV N NCA .47 5.0 10.70 9.23 46 9.31 327 9.43 9.23 -.09 -8.6tNuvCASel N NXC .63a 4.6 17.32 13.83 14 13.83 62 13.99 13.81 -.14 -7.3tNCTPI N NTC .68a 6.0 12.57 11.43 34 11.40 151 11.50 11.39 -.09 -4.4 NuvCorEqA N JCE 1.21a 8.4 16.19 13.69 60 14.33 189 14.93 14.32 -.43 -1.8tNvCredStr N JQC .62 7.8 8.92 7.91 431 7.92 2406 7.96 7.91 -.04 -3.6 NvDvrsDiv N JDD 1.04 8.9 13.25 11.50 34 11.69 503 12.17 11.66 -.30 -4.9tNuvDivA N NAD .85a 6.6 14.46 12.92 265 12.96 1800 13.02 12.92 -.07 -7.8 NvDow30DO N DIAX 1.06 6.1 19.49 15.29 129 17.29 532 18.04 17.28 -.64 -8.2 NuEnMLP N JMF 1.35 13.6 14.18 9.83 390 9.91 1639 10.53 9.87 -.54 -13.0tNEnhMuV N NEV .96a 7.2 15.25 13.27 29 13.30 229 13.37 13.27 -.02 -6.3 NuvFloat N JFR .72 6.7 12.04 10.66 158 10.78 803 10.91 10.78 -.12 -3.8 NuvFltOp N JRO .76a 7.0 11.95 10.55 122 10.82 740 11.09 10.74 -.24 -5.1tNvGADiv2 N NKG .64a 5.6 13.55 11.50 7 11.54 63 11.59 11.50 -.07 -8.2 NuvGblHIn N JGH 1.58 9.9 17.45 15.95 31 16.00 192 16.30 15.96 -.28 -5.4 NuvHi2020 N JHY .68 6.9 10.50 9.70 36 9.79 124 9.90 9.76 -.03 -1.2 NuvHIDec18 N JHA 10.27 9.67 53 9.84 281 9.88 9.76 +.02 -.7 NuvEnhMu N NVG 15.83 14.06 287 14.36 1529 14.42 14.32 -.04 -7.0tNNYAmtF N NRK .70 5.8 13.44 12.02 170 12.08 854 12.16 12.01 -.10 -6.8 NuvAmtFr N NEA .75a 5.8 14.18 12.80 359 12.87 2126 12.98 12.80 -.06 -6.4 NuvIntMu N NID .68 5.5 13.77 12.10 77 12.35 399 12.44 12.32 -.02 -4.9 NvIntQMu N NIQ .57 4.6 13.49 12.22 28 12.47 172 12.53 12.37 -.04 -3.1 NMDPI N NMY .67a 5.5 13.27 11.92 34 12.01 209 12.08 12.00 -.01 -4.5 NvMAP N NMT .71a 5.5 15.00 12.81 5 12.87 41 12.99 12.82 -.11 -9.8tNMIQI N NUM .74 5.9 14.05 12.61 39 12.59 145 12.74 12.57 -.14 -5.1tNuvMNMu N NMS .80 5.8 17.04 13.49 15 13.69 102 13.77 13.49 -.05 -6.9tNuvMtgOp N JLS 1.52 6.4 26.33 23.42 18 23.55 98 23.78 23.42 -.16 -4.6 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 4 22.59 38 22.75 22.52 -.01 -4.8tNuvMultM N JMM .48 6.7 7.77 7.09 1 7.19 62 7.26 7.09 -.13 -5.6 NvMuI N NMI .50a 4.3 13.30 10.77 8 11.65 87 11.85 11.56 -.20 +.7tNuvMuVal N NUV .39a 4.2 10.46 9.32 388 9.39 2041 9.48 9.32 +.01 -7.3tNv AMT-Fr N NUW .78a 4.9 18.59 15.79 13 15.87 112 15.93 15.79 +.01 -8.1 NvNq100Dy Q QQQX 1.48 6.1 27.23 19.58 180 24.13 810 25.74 24.10 -1.29 -.3tNuvNJDiv N NXJ .82a 6.3 14.04 12.98 57 13.00 434 13.07 12.98 -.01 -5.1tNNYDvA N NAN .80a 6.3 14.57 12.49 62 12.65 546 12.70 12.49 -.08 -8.5tNNYMV N NNY .39a 4.2 10.65 9.09 41 9.23 181 9.23 9.09 +.04 -2.8tNuvNYSel N NXN .55 4.3 14.37 12.58 8 12.78 48 12.91 12.58 +.06 -6.2tNNCPI N NNC .59a 4.8 13.67 12.21 13 12.22 111 12.32 12.21 -.06 -5.3tNOHQI N NUO .80 5.8 15.46 13.63 9 13.70 177 13.76 13.63 -.05 -6.4tNvPA N NQP .81a 6.6 13.78 12.36 69 12.36 375 12.47 12.36 -.06 -6.0 NuvPf&Inc N JPI 1.95a 8.3 25.61 23.00 41 23.48 169 23.80 23.33 -.27 -5.2 NvPfdInco N JPC .80 8.3 10.75 9.60 370 9.66 1110 9.86 9.66 -.18 -6.6 NuvQPf2 N JPS .70 7.5 10.47 9.24 601 9.35 2005 9.55 9.32 -.19 -8.3 NuvREAst N JRI 1.49a 9.3 19.00 15.75 98 16.06 361 16.48 16.02 -.41 -9.8tNuvEqtP N BXMX 1.00 7.6 14.54 13.01 333 13.02 1051 13.55 13.00 -.45 -8.6 NEqPrmG N SPXX 1.04 6.0 18.85 14.28 93 17.22 364 17.76 17.07 -.08 -.5 NvSMM N NIM .31a 3.2 10.55 9.49 19 9.59 191 9.67 9.50 +.04 -3.7 NSTFI N NXP .55a 3.9 15.16 13.85 13 13.96 105 14.13 13.87 +.03 -4.5tNSTFI2 N NXQ .53a 4.0 14.33 13.28 35 13.41 179 13.47 13.28 +.07 -3.8 NSTFI3 N NXR .55a 3.9 15.69 14.04 14 14.24 72 14.31 14.15 +.02 -6.3 NuvSnIn N NSL .42 6.5 7.00 6.28 85 6.46 304 6.46 6.41 -.8 NuShDCrd N JSD 1.16a 7.0 18.41 16.45 31 16.56 149 16.63 16.50 -.03 -.4 Nv TA Div N JTD 1.23 7.6 18.44 14.41 58 16.13 203 16.88 16.07 -.81 -8.2 NvTxATR N JTA 1.04 8.0 14.69 11.88 29 12.95 145 13.37 12.89 -.45 -7.2 NTXQI N NTX .65 5.0 14.94 12.42 6 13.15 44 13.23 13.11 -.02 -8.3 NVAPI N NPV .65a 5.4 13.46 12.15 28 12.18 107 12.25 12.15 -.04 -5.0 NuverEnv n A NES 26.50 9.25 2 20.85 17 21.99 19.21 -.73 +14.7 Nvidia Q NVDA .60 .3 57 254.50 95.49 18369 232.97 79690 252.00 232.52 -17.51 +20.4 NxStageMd Q NXTM 30.80 20.45 819 24.53 3865 24.97 23.56 +.53 +1.2 Nxt-ID rs Q NXTD 8.59 1.01 345 2.15 2349 2.59 2.15 -.38 -38.6 NymoxPh Q NYMX 5.10 3.00 121 3.97 888 4.10 3.61 +.22 +20.3O -:O2Micro Q OIIM 2.60 1.32 20 1.40 282 1.43 1.36 +.03 -16.1 OCI Ptrs N OCIP .70e 7.6 58 10.35 6.76 11 9.20 51 9.50 9.00 +.07 +14.3 OFG Bncp N OFG .24 2.2 9 12.25 7.80 277 10.75 948 12.05 10.75 -1.30 +14.4 OFG pfA N OFGpA 1.78 7.6 25.70 21.39 2 23.53 16 23.99 23.30 -.24 -2.4 OFG pfB N OFGpB 1.75 7.7 24.78 20.77 6 22.82 19 22.97 22.26 -.05 +3.4 OFG pfD N OFGpD 1.78 7.5 25.24 21.29 2 23.82 34 24.13 23.63 +.16 +6.1 OFS Cap Q OFS 1.36a 12.0 9 15.23 10.80 80 11.35 642 12.68 11.19 -.11 -4.6 OGE Engy N OGE 1.33 4.2 17 37.32 29.59 1076 31.43 6495 32.39 31.38 -.57 -4.5 OHA Inv Q OHAI .08 6.3 1.68 .85 5 1.28 68 1.32 1.23 +.01 +11.3 OM AsstM N OMAM .32 2.1 16 18.62 13.20 1306 15.35 4444 16.02 15.30 -.40 -8.4 ONEGas N OGS 1.84f 2.9 21 79.51 62.20 260 63.55 1304 66.34 63.45 -2.49 -13.3 OReillyAu Q ORLY 16 279.23 169.43 864 239.44 3765 254.11 239.38 -11.72 -.5 OSI Sys Q OSIS 38 96.64 50.50 197 64.38 1129 68.23 64.20 -3.29 OakVlyBcp Q OVLY .26e 1.2 19 23.89 12.71 3 22.00 17 22.00 21.15 -.11 +12.6tOaktreeC N OAK 3.34e 8.4 11 48.50 39.60 371 39.75 1408 40.40 39.35 -.65 -5.6 OaktrSpL Q OCSL .34m 8.0 5.91 3.90 582 4.25 1818 4.44 4.20 -.08 -13.2 OaktrSp28 Q OCSLL 1.53 6.2 26.75 24.01 2 24.84 29 24.84 24.05 +.11 -1.4 OaktStInco Q OCSI .56m 7.0 10 9.09 7.03 49 7.97 264 8.09 7.80 +.16 -5.1 OasisMid n N OMP 19.65 15.57 45 16.52 249 17.36 16.50 -.81 -5.3 OasisPet N OAS 15.27 6.69 10281 8.29 45160 8.61 7.85 +.04 -1.4 OasmiaPh n Q OASM .02p 3.17 .80 3 1.39 15 1.47 1.36 +.01 +57.4 ObalonT n Q OBLN 13.18 3.40 32 3.53 208 4.07 3.52 -.58 -46.6 ObsEva n Q OBSV 15.81 5.00 11 13.69 33 14.04 13.13 +.29 +40.3 Obsidian g N OBE 1.76 .82 1229 .97 9546 1.04 .90 +.03 -21.7 OcciPet N OXY 3.08 4.7 78.09 57.20 6254 65.49 27190 67.38 63.13 +1.04 -11.1 OceanBio Q OBCI .05e 5.71 3.51 5 4.00 22 4.21 3.82 +.15 -7.8 OceanPw rs Q OPTT 3.67 1.02 455 1.12 11040 1.52 1.11 -.09 +1.8 vjOceanR rs Q ORIG 416.52 20.22 154 25.19 1476 26.30 22.48 +.19 -6.0 Oceaneerg N OII .60 3.1 28.21 17.11 1200 19.33 5822 20.26 18.42 +.07 -8.6 OceanFst Q OCFC .60 2.3 16 29.46 24.02 302 26.32 1154 28.00 26.32 -1.35 +.3 Och-Ziff N OZM .87e 32.3 30 3.95 2.15 260 2.69 2631 2.80 2.65 -.06 +7.6 Oclaro Q OCLR 12 10.93 5.61 4728 9.72 27232 9.99 9.70 -.21 +44.2 OconeeFed Q OFED .40 1.4 31 30.49 24.56 1 28.51 5 29.40 28.28 -.63 -.7 OcularTher Q OCUL 11.79 3.30 355 6.74 2391 7.19 6.53 -.34 +51.5 OcwenFn N OCN 5.69 2.12 1420 3.99 6364 4.47 3.91 -.46 +27.5 OdonateT n Q ODT 32.00 15.15 115 24.01 409 25.29 19.51 +.76 -4.0sOdysMr rsh Q OMEX 13.75 2.98 547 9.20 3987 13.75 3.51 +5.30 +144.0tOfceDpt Q ODP .10 5.0 5 6.26 2.15 9102 2.02 30030 2.36 2.02 -.34 -42.9sOhioValB Q OVBC .84 2.0 27 44.45 28.00 18 41.85 94 44.45 41.56 -1.35 +3.6 OhrPhar h Q OHRP 2.18 .21 571 .24 3097 .25 .21 -.01 -87.4 Oi SA C N OIBR/C 9.71 4.76 32 6.18 103 6.49 6.18 +9.8 OilStates N OIS 34.72 20.23 1253 25.50 4890 26.48 24.20 +.30 -9.9 Oil-Dri N ODC .92f 2.5 18 50.82 33.61 41 36.80 106 38.86 36.50 -1.23 -11.3 Okta n Q OKTA 42.89 21.52 1610 38.38 10621 39.97 37.21 -.19 +49.9sOldDomFrt Q ODFL .52f .4 39 152.50 80.56 486 143.74 2729 152.50 143.35 -3.34 +9.3sOldLnBc Q OLBK .32 1.0 22 33.90 26.01 57 32.65 479 33.90 32.25 -1.03 +10.9 OldNBcp Q ONB .52 3.1 24 18.88 15.38 1176 16.70 6233 18.05 16.70 -1.15 -4.3 OldPoint Q OPOF .44 1.7 20 34.82 24.07 9 25.90 33 27.38 25.76 -1.10 -12.9 OldRepub N ORI .78f 3.7 18 22.34 17.92 1698 20.83 8274 21.71 20.82 -.47 -2.6 OldSecBc Q OSBC .04 .3 17 15.00 10.10 88 13.75 472 15.00 13.75 -1.20 +.7 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.25 3 10.48 9 10.59 10.38 -.01 +.5 Olin N OLN .80 2.6 9 38.84 27.79 2827 30.35 15733 31.24 29.66 -.79 -14.7 Ollies n Q OLLI 51 62.05 31.25 470 58.25 2076 61.30 58.00 -2.90 +9.4 OlympStl Q ZEUS .08 .4 12 25.84 15.83 136 20.00 659 22.56 20.00 -2.36 -6.9 Om Asst 31 N OMAA 1.28 5.3 25.30 22.66 4 24.13 38 24.44 23.80 -.02 -3.2 OmegaFlex Q OFLX .88 1.4 41 76.63 44.00 26 65.00 64 66.94 63.58 -.47 -9.0 OmegaHlt N OHI 2.64f 10.1 10 35.14 24.90 1596 26.13 7651 27.59 26.07 -1.48 -5.1 Omeros Q OMER 27.09 8.36 3557 14.09 21812 18.20 10.60 +2.97 -27.5 Ominto hn Q OMNT 20.00 2.57 42 3.07 259 3.48 2.93 -.32 -9.4 Omnicell Q OMCL 55.40 38.00 277 42.15 925 44.15 42.00 -2.15 -13.1 Omnicom N OMC 2.40 3.4 15 86.71 65.32 1736 70.19 10217 74.40 70.09 -3.79 -3.6 Omnova N OMN 35 11.60 8.10 145 10.40 633 11.10 10.35 -.65 +4.0sOnAssign N ASGN 29 86.13 44.66 368 79.28 1535 86.13 79.23 -5.87 +23.4 OnDeckCap N ONDK 6.36 3.29 493 5.30 2487 5.40 4.86 +.11 -7.7 OnSmcnd Q ON 13 27.10 13.65 9466 25.04 42258 26.79 24.92 -.83 +19.6 OnTrack Q OTIV 2.94 .93 230 1.03 1636 1.25 1.03 -.11 -24.3 OncoMed Q OMED 10.00 1.74 99 2.92 1013 3.03 2.70 -.06 -28.8 Oncobio n Q ONS 3.25 .78 4 .94 146 .98 .92 +.01 -27.7tOncoCyte n A OCX 7.85 1.10 60 1.35 1029 2.30 1.10 -.85 -71.0tOnconva rs Q ONTX 3.88 .95 719 .93 3841 1.12 .90 -.11 -37.8 OncoSec rs Q ONCS 2.95 .88 3611 1.77 7345 1.93 1.68 -.04 +8.9sOneGpHosp Q STKS 2.87 1.32 218 2.82 435 2.87 2.61 +.01 +18.0 OneHorz rs Q OHGI 3.38 .57 325 1.08 2293 1.25 1.07 -.06 -22.9 180 DgrCap Q TURN 2.45 1.18 40 1.90 129 1.95 1.87 -.05 -3.6 OneLibrty N OLP 1.80 7.6 13 27.70 21.02 71 23.58 370 24.47 23.46 -.19 -9.0 OneStopS n Q OSS 6.25 4.45 75 5.00 202 5.38 4.97 -.11 +2.5 1800Flowrs Q FLWS 21 13.10 7.80 210 12.05 849 13.05 12.00 -.95 +12.6 OneMain N OMF 14 36.32 22.04 618 29.58 2774 31.83 29.53 -1.78 +13.8 ONEOK N OKE 3.08f 5.4 41 61.36 47.14 3592 56.75 22740 58.85 56.04 -1.06 +6.2 Ooma n N OOMA 12.75 7.30 46 11.30 311 11.65 11.20 -.10 -5.4 OpenText s Q OTEX .53 1.5 34 40.31 30.88 577 34.24 2445 36.32 34.21 -2.07 -4.0sOpesAcq un Q OPESU 10.06 10.01 40 10.08 339 10.10 10.02 +.05 +.6 OpGen n rs Q OPGN 31.25 1.78 104 1.89 876 2.30 1.85 -.43 -59.6 Ophthotech Q OPHT 1 3.73 2.24 159 2.87 1099 3.02 2.83 -.18 -8.0 OpiantPh n Q OPNT 51.90 17.01 77 20.28 916 32.28 20.05 -.37 -11.7 OpkoHlth Q OPK 8.40 2.66 3828 3.27 22528 3.71 3.24 -.33 -33.3 OppLgCap N RWL .72e 1.5 55.31 44.65 72 48.60 306 51.33 48.60 -2.91 -5.4 OppMidCap N RWK .59e .7 64.10 53.65 19 57.59 75 60.76 57.58 -3.43 -5.1 OppSmCap N RWJ .59e .9 73.30 60.34 19 66.77 78 70.03 66.70 -3.45 -4.5 OppUltDiv N RDIV 1.15e 3.4 37.95 32.12 886 33.99 1117 35.54 33.93 -1.59 -7.1 OpGlbRv n N RGLB 30.09 25.62 1 26.89 6 27.90 26.89 -1.16 -3.6 Opp Rev n N ESGL 33.09 27.62 0 30.18 3 30.63 30.15 -.81 -2.9 OppGlRv n N ESGF 33.63 27.83 0 30.79 6 31.64 30.79 -.93 -1.9 OppenFin N RWW .58e .9 74.63 57.06 3 65.30 12 70.40 65.30 -4.91 -5.4 OppenHldg N OPY .44 1.7 29.05 15.10 48 25.65 334 27.40 25.60 -1.60 -4.3 OptiNose n Q OPTN 31 21.50 15.01 88 20.00 382 20.82 17.58 +.06 +5.8 Optibase Q OBAS 10.40 6.40 4 7.95 8 8.26 7.68 +.10 -.1 OptCable Q OCC .08 2.7 3.35 2.13 6 2.95 18 2.95 2.75 +22.6 OptimB rs Q OPHC 13.96 1.85 1 4.39 48 5.15 4.38 -.86 -6.6sOpusBank Q OPB .10e .4 38 30.95 18.45 257 27.45 1096 30.95 27.30 -2.20 +.5 Oracle N ORCL .76 1.7 55 53.48 43.60 21394 44.79 178117 52.58 44.76 -7.48 -5.3 OramedPh Q ORMP 11.34 5.85 42 6.82 109 7.15 6.79 -.24 -24.2 Orange N ORAN .41e 2.5 18.57 14.94 236 16.68 1393 17.29 16.65 -.66 -4.1 OraSure Q OSUR 33 23.01 10.75 644 16.77 2970 18.04 16.75 -1.29 -11.1 Orbcomm Q ORBC 11.99 8.91 818 9.59 2842 10.13 9.50 -.50 -5.8 OrbitATK N OA 1.28 1.0 23 134.59 93.50 242 132.29 1613 132.87 131.74 +.39 +.6sOrbotch Q ORBK 26 65.75 30.25 1202 62.13 14094 65.75 61.76 +2.23 +23.7 OrchidIsl N ORC 1.08e 14.8 38 11.13 6.77 617 7.30 3080 7.45 7.30 -.12 -21.3 OrchidsPP A TIS 1.40 15.5 14 26.14 8.31 98 9.06 346 10.04 9.04 -1.04 -29.2tOrexign rs Q OREX 4.35 .21 436 .20 3912 .28 .20 -.07 -84.4 Organovo Q ONVO 3.26 .93 552 1.02 2527 1.11 1.01 -.08 -23.9tOrgenesis n Q ORGS 16.80 10.73 33 11.50 408 13.40 10.73 -1.90 -17.0 OrientPap A ONP 4 2.45 .75 23 1.22 134 1.32 1.20 -.01 -5.4 OriginAg Q SEED 2.35 .77 1060 .85 8753 1.24 .83 -.42 -.1 OrionEngy Q OESX 2.05 .73 12 .88 303 .88 .82 +.01 OrionECarb N OEC .72 30.25 17.15 666 25.50 2343 28.00 25.50 -2.00 -.4 OrionGpHl N ORN 8.61 5.17 78 6.89 352 7.77 6.87 -.88 -12.0tOritani Q ORIT 1.00f 6.6 11 17.75 15.30 312 15.05 951 16.05 15.05 -.90 -8.2 Orix N IX 100.03 73.70 106 87.00 201 89.63 86.87 -1.52 +2.6 OrmatTc N ORA .47 .8 33 70.68 53.45 222 55.56 1319 57.41 54.18 +1.34 -13.1 OrrstownF Q ORRF .48 2.0 19 26.95 19.05 108 24.15 126 25.25 23.85 -.65 -4.4 OrthoPed n Q KIDS 23.00 15.10 46 16.04 128 18.19 15.84 -1.98 -16.4 Orthofix Q OFIX 61.00 36.10 97 58.11 464 60.35 58.09 -1.60 +6.2 OshRusS n N OUSM 27.78 24.76 25 25.34 144 26.36 25.32 -1.06 -6.3 OshIntQ n N ONTL 29.06 25.13 4 26.10 10 26.91 26.10 -.74 -5.6 OshkoshCp N OSK .96 1.3 17 100.26 61.74 957 75.99 4855 81.23 75.96 -3.33 -16.4tOsiskoGl n N OR .20 14.39 9.38 1245 9.63 4669 9.85 9.38 +.15 -16.7sOspyEn A n Q OSPR 9.85 9.55 0 9.62 28 9.85 9.60 +.2 OssenInn rs Q OSN 16 8.90 1.50 28 2.54 197 3.05 2.48 -.45 -11.8 Otelco Q OTEL 10 17.75 6.33 2 15.30 30 15.60 14.75 +14.6 Otonomy Q OTIC 21.15 2.80 443 4.05 2636 4.95 4.05 -1.00 -27.0 OttawaBc n Q OTTW .20f 1.4 14.99 12.78 5 14.07 17 14.25 13.72 +.14 -2.6 OtterTail Q OTTR 1.34f 3.2 23 48.65 35.65 90 42.50 436 44.55 42.50 -.85 -4.4tOutfrontM N OUT 1.44 7.8 11 26.87 18.82 2635 18.56 12928 19.56 18.54 -.97 -20.0tOvaScience Q OVAS 2.05 .85 221 .86 1492 .96 .85 -.09 -38.6 OverSh rs N OSG 4.06 1.67 1074 2.61 4369 2.95 2.49 -.14 -4.7 Overstk Q OSTK 89.80 13.75 1620 45.20 12028 48.85 43.70 -.50 -29.3 Ovid Th n Q OVID 15.93 5.28 64 7.70 405 8.64 7.67 -.95 -22.0 OwensMin N OMI 1.04f 6.9 9 34.97 14.26 828 15.09 5569 16.21 15.05 -1.24 -20.1 OwensCorn N OC .84 1.1 24 96.52 59.26 989 77.61 5306 82.08 77.48 -3.40 -15.6 OwensIll N OI 21 25.90 19.59 1014 21.22 5668 22.79 21.21 -1.60 -4.3 OwensRM A ORM .40 2.7 10 18.72 13.71 27 14.63 117 15.00 14.51 -.14 -8.6 Oxbridge Q OXBR .48 21.8 4 6.70 1.85 6 2.20 21 2.40 2.20 -.20 +2.3 OxfordImm Q OXFD 19.51 10.00 89 12.43 722 13.81 12.28 -1.24 -11.0 OxfordInds N OXM 1.08 1.4 23 84.32 52.54 139 76.39 515 81.46 76.32 -4.11 +1.6 OxfordLn Q OXLC 1.62 16.1 11.27 9.11 252 10.04 1350 10.17 9.93 +.04 -.1 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.00 1 25.35 6 25.50 25.23 +.05 -.2 OxfrLn24 pf Q OXLCM 1.69 6.7 25.75 24.86 3 25.20 32 25.50 25.17 -.11 OxfSqCap Q OXSQ .80 13.0 5 7.56 5.15 6.16 951 6.20 5.95 +.13 +7.3 OxfSqC24 n Q OXSQL 1.63 6.4 26.99 25.14 25.45 9 25.55 25.38 +.01 -1.5P-Q:P&F Inds Q PFIN .20 2.7 8.63 5.60 0 7.40 29 7.89 7.40 -.12 -11.7 PAM Q PTSI 29 43.20 14.50 10 36.36 105 37.57 35.05 -.11 +5.6 PB Bncp Q PBBI .20 1.9 11.10 9.95 4 10.40 14 10.60 10.30 -.15 -3.3 PBF Engy N PBF 1.20 3.7 10 37.01 18.48 1382 32.86 9852 34.13 31.00 +.81 -7.3tPBF Logist N PBFX 1.88f 10.0 9 22.30 18.45 40 18.80 376 19.60 18.45 -.70 -10.3 PC Cnnctn Q CNXN .34e 13 30.48 22.66 58 24.60 215 26.69 24.50 -1.74 -6.1 PC-Tel Q PCTI .22 3.1 8.48 5.50 13 7.07 97 7.39 6.85 -.35 -4.1 PCM Fund N PCM .96 8.6 12.13 10.02 33 11.11 486 11.33 10.92 -.21 -4.0 PCM Inc Q PCMI 42 31.20 6.90 222 8.30 723 9.70 8.30 -1.15 -16.2sPCSB Fn n Q PCSB 21.75 15.76 112 21.09 275 21.75 20.73 +.02 +10.7 PDC Engy Q PDCE 65.99 36.74 937 50.95 4573 54.56 50.52 -2.34 -1.1 PDF Sol Q PDFS 29 23.93 11.07 162 11.70 718 12.56 11.62 -.80 -25.5 PDL Bio Q PDLI .20 6.9 4 3.55 1.96 1312 2.90 6342 3.04 2.78 +.04 +5.8 PDL Cmt n Q PDLB 16.95 14.48 15 14.77 44 15.20 14.65 -.73 -2.7 PG&E Cp N PCG 2.12f 4.9 7 71.57 37.30 3331 43.08 20204 45.16 42.26 -2.00 -3.9 PGT Inc N PGTI 23 19.60 10.05 416 18.25 3046 19.05 18.20 -.60 +8.3 PHH Corp N PHH 15.00 8.01 480 10.45 2670 10.60 10.43 -.08 +1.5 PHI nv Q PHIIK .20 2.0 13.25 8.09 23 9.98 81 10.47 9.90 -.34 -13.7 PICO Hld s Q PICO 5.00e 14.57 9.63 172 11.00 739 11.45 10.95 -.40 -14.1 PIMCO1-3Tr N TUZ .34a .7 50.81 49.98 32 50.06 46 50.08 49.98 +.04 -.4 Pimc1-5Tip N STPZ .53e 1.0 52.85 51.50 54 51.96 231 51.99 51.72 +.11 Pim15TIPS N LTPZ .42e .6 69.37 64.21 16 66.05 77 66.34 65.18 +.31 -4.6 PimBrdTIPS N TIPZ .80e 1.4 61.03 55.96 1 57.34 8 57.44 57.11 +.07 -1.5 PimLwDur N LDUR 2.82e 2.0 101.52 99.61 10 99.70 53 99.81 99.61 -.03 -.6tPimcoTR N BOND 6.13e 5.9 107.65 103.24 93 103.63 377 103.77 103.24 -.11 -2.2 Pim0-5HYCp N HYS 5.21e 5.3 101.95 97.52 897 99.20 3111 100.05 99.07 -.90 -1.3tPimIGBd N CORP 3.12a 3.1 106.25 101.44 25 101.71 119 102.23 101.44 -.37 -3.7 PimShMat N MINT .82e .8 101.87 101.45 499 101.52 2406 101.54 101.46 +.01 tPimIntMu N MUNI 1.26 2.4 54.58 52.54 24 52.73 101 52.76 52.54 -.03 -1.7tPimSTMun N SMMU .47e .9 50.80 49.65 4 49.78 26 49.87 49.65 -.02 -.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 101 112.08 194 112.85 109.31 +.48 -7.7 PJT Part n N PJT .20 .4 50.35 32.61 202 47.67 866 50.00 47.65 -2.18 +4.5tPLDT Inc N PHI 1.60e 5.8 38.54 26.97 97 27.64 606 28.86 26.97 -1.21 -8.1tPLX Phr rs Q PLXP 11.20 5.60 104 5.15 166 6.60 5.00 -1.20 -25.4 PNC pfP N PNCpP 1.65 5.9 30.06 26.97 40 27.96 230 28.14 27.95 -.16 -1.2 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 9 25.11 76 25.16 25.02 -.01 -.9 PNC N PNC 3.00 2.0 14 163.59 115.25 2984 147.24 11000 160.94 146.91 -12.83 +2.0 PNM Res N PNM 1.06 2.9 18 46.00 33.75 484 36.45 2321 38.10 36.45 -.55 -9.9 POSCO N PKX 93.12 56.48 305 74.27 1068 81.40 74.20 -6.33 -4.9 PPDAI n N PPDF 13.68 6.53 662 7.95 3065 8.22 7.36 +.28 +11.8 PPG s N PPG 1.80 1.6 19 122.07 100.45 1366 109.48 6608 115.58 109.39 -5.45 -6.3 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 7 25.26 71 25.37 25.24 -.08 -1.3tPPL Corp N PPL 1.64f 6.0 12 40.20 27.12 6066 27.13 33782 28.21 27.08 -.99 -12.3 PQ GrpH n N PQG 28 17.65 12.88 380 13.65 1732 14.99 13.30 -.32 -17.0 PRA Grp Q PRAA 30 40.55 25.72 290 36.80 1405 39.50 36.75 -1.65 +10.8 PRA Hlth Q PRAH 60 95.90 58.08 393 83.99 1575 90.56 83.98 -6.78 -7.8 PRGX Glbl Q PRGX 9.50 5.40 103 9.05 356 9.40 8.65 +.05 +27.5 PS BusPk N PSB 3.40 3.1 28 137.60 107.91 93 109.33 384 114.71 109.00 -4.97 -12.6 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 8 24.82 71 24.89 24.61 +.21 -1.7 PSBPk pfV N PSBpV 1.42 5.8 26.65 24.06 3 24.64 20 24.76 24.55 -.05 -2.6 PS BusP pfY N PSBpY 24.78 22.42 17 23.10 92 23.36 23.08 -.09 -6.1 PS BusP pfX N PSBpX 1.31 5.6 25.50 22.74 32 23.29 153 23.99 23.29 -.60 -7.8 PS BsPk pfW N PSBpW 25.77 22.59 9 23.52 55 24.20 23.51 -.40 -6.9 PTC Inc Q PTC 81.72 50.68 813 77.56 3912 80.64 77.54 -2.82 +27.6sPTC Thera Q PTCT 33.22 8.12 571 31.99 4560 33.22 29.53 +1.79 +91.8 PVH Corp N PVH .15 .1 18 157.96 96.85 564 139.86 3232 145.78 139.73 -3.91 +1.9 PacWstBc Q PACW 2.00 4.2 16 55.68 43.08 869 48.17 3919 52.85 48.10 -4.79 -4.4 Paccar Q PCAR 1.00 1.6 13 79.69 61.93 2601 62.94 10942 67.46 62.82 -4.80 -11.5 PcrTrnd750 N PTLC 30.73 24.80 183 27.77 656 29.49 27.74 -1.76 -3.0 PcrTrnd450 N PTMC 32.86 26.99 41 30.20 246 31.83 30.18 -1.59 -2.9 PcrTrnd100 N PTNQ 33.90 25.04 25 30.77 136 32.78 30.77 -2.37 +1.7 PacrCash n N GCOW 34.59 29.33 20 29.96 130 31.25 29.84 -1.39 -4.8 PacrTrendp N PTEU 33.39 25.50 49 30.08 131 30.11 30.03 -.02 -2.0 Pacr Wlth n N PWS 27.67 23.99 1 24.93 50 26.20 24.92 -1.39 -1.2 Pac Cash n N CALF 27.16 22.60 8 26.16 17 26.72 25.98 -.42 +.2 PacDvCsh n N ICOW 31.03 25.13 2 28.58 22 29.41 27.73 -.57 -2.6 PacBiosci Q PACB 5.70 2.21 1274 2.32 3833 2.64 2.32 -.27 -12.1 PacifCstOil N ROYT .15e 7.0 5 2.75 1.36 144 2.11 1029 2.25 2.02 -.10 +8.8 PacEthanol Q PEIX 7.58 3.10 414 3.40 2222 3.65 3.26 -.15 -25.3 PacGE pfA A PCGpA 1.50 5.8 33.50 21.19 1 26.00 22 26.25 25.75 -7.8 PacGE pfB A PCGpB 1.37 5.8 33.00 23.01 1 23.85 14 24.10 23.85 -.25 -7.7 PacGE pfC A PCGpC 1.25 5.6 29.01 21.40 0 22.45 7 22.68 22.30 +.06 -8.7 PacGE pfD A PCGpD 1.25 5.7 26.95 20.94 21.85 11 22.45 21.57 -.12 -9.5 PacGE pfE A PCGpE 1.25 5.7 29.48 20.75 1 21.97 6 21.97 21.85 +.12 -10.9 PacGE pfG A PCGpG 1.20 5.5 32.05 19.49 3 21.77 7 21.77 20.14 +.56 -11.4sPacMerc Q PMBC 26 9.90 6.85 30 9.50 110 9.90 9.10 +.05 +8.6 PacPreBc Q PPBI 26 46.05 32.05 637 40.05 2515 45.95 40.05 -4.10 +.1tPaciraPhm Q PCRX 52.48 27.80 824 32.30 6537 32.75 27.80 +1.40 -29.2 PackAmer N PKG 2.52 2.3 19 131.13 88.47 736 109.20 3814 119.06 109.04 -9.31 -9.4 Pagsegur n N PAGS 37.75 30.69 1556 35.86 7580 36.95 32.53 +1.24 +13.1 PainThr rs Q PTIE 12.80 3.10 74 6.66 225 7.42 6.56 -.49 +66.5sPalatinTch A PTN 1.20 .29 2084 1.12 12843 1.20 .97 +.15 +30.4 PaloAltNet N PANW 191.53 107.31 947 181.76 5566 189.92 181.43 -5.70 +25.4 PampaEng N PAM 72.98 50.88 114 61.01 924 63.52 60.53 -2.81 -9.3 PanASlv Q PAAS .14f .9 20 19.56 13.99 1567 16.19 6578 16.38 14.91 +.85 +4.0 Pandora N P 12.13 4.09 12259 5.11 56898 5.55 4.63 -.03 +6.0 PangaeaL Q PANL 2 8.40 2.13 60 2.86 274 3.30 2.80 -.31 -22.3 PanhO&G N PHX .16 .9 92 25.30 17.65 27 18.45 103 19.85 18.40 -.40 -10.2 PapaJohns Q PZZA .90 1.6 21 85.20 54.00 709 56.40 3848 59.61 56.29 -2.61 +.5 PapaMurph Q FRSH 6.80 3.50 43 5.46 332 5.70 5.15 -.04 +1.5sParTech N PAR 27 14.14 7.02 21 11.13 793 14.14 10.22 +.63 +19.0 ParaGold n A PZG 3 1.83 1.16 75 1.39 293 1.41 1.29 +.06 +6.9 ParamtGp N PGRE .40f 2.9 17.25 13.70 1301 13.86 5182 14.67 13.81 -.79 -12.6 ParatekPh Q PRTK 29.00 11.85 332 13.40 1502 14.35 13.18 -1.00 -25.1sParetem rs A TEUM 3.59 .50 3119 3.13 23268 3.59 2.83 +.27 +51.2 ParkCity Q PCYG 44 15.00 8.10 36 9.20 147 10.15 8.90 -1.00 -3.7 ParkEl N PKE .40 2.4 39 20.46 13.88 285 16.93 817 18.00 16.92 -.98 -.7 ParkHot n N PK 2.20f 8.4 29.93 23.91 6038 26.08 14799 27.30 25.78 -1.23 -9.3 ParkNatl A PRK 3.76 3.7 18 116.75 92.42 37 101.00 166 110.75 101.00 -9.80 -2.9 ParkOh Q PKOH .50 1.3 17 47.90 34.25 34 39.55 103 42.80 39.55 -3.40 -13.9 ParkeBcp Q PKBK .48 2.3 13 23.00 10.97 37 20.45 118 21.50 19.85 -1.20 -.5tParkDrl N PKD 1.85 .72 476 .73 2843 .80 .72 -.06 -27.4 ParkerHan N PH 2.64 1.6 21 212.80 151.17 1433 169.24 5674 184.77 169.00 -13.47 -15.2 ParkrVs rs Q PRKR 2.72 .78 137 .85 699 .91 .83 -.05 -20.1 ParsleyEn N PE 46 33.07 21.12 4295 27.32 18223 28.38 26.01 +.75 -7.2 PrtnrCm Q PTNR 20 6.60 4.60 1 4.67 11 5.07 4.64 -.11 -24.1 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 1 25.16 5 25.21 25.13 +.01 -1.7 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 2 26.72 16 26.94 26.54 -.01 -.4 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 6 27.84 43 28.11 27.70 -.20 -2.9 PartRe pfI N PREpI 1.47 5.7 27.08 24.91 2 25.80 20 25.87 25.52 +.11 -1.8 PartyCity n N PRTY 15 17.05 9.50 951 15.75 7498 16.20 14.95 +.10 +12.9 PathfdBcp Q PBHC .23f 1.5 23 16.00 14.20 0 15.86 5 15.92 15.30 +.01 +3.0 PatrkInd s Q PATK 24 72.35 40.07 266 61.50 949 67.40 61.45 -5.50 -11.4 PatriotTr n Q PATI 12 23.86 16.72 18.75 4 19.00 18.54 -.85 +7.9 PatternEn Q PEGI 1.68 9.3 26.56 16.58 1405 17.97 6741 18.69 17.96 -.23 -16.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 85

tPatterson Q PDCO 1.04 4.8 12 48.30 22.10 2124 21.86 12098 23.85 21.85 -2.05 -39.5 PattUTI Q PTEN .08 .4 25.75 14.83 5376 18.35 16373 19.97 18.31 -.60 -20.3 Pavmed n Q PAVM 9.31 1.35 23 1.80 191 1.81 1.66 +.04 -21.2 Paychex Q PAYX 2.00 3.2 27 73.10 54.20 4115 61.73 14236 66.29 61.57 -4.42 -9.3sPaycomSft N PAYC 113.93 53.73 1260 106.79 3564 113.93 106.16 -3.19 +32.9 Paylocity Q PCTY 57.16 34.13 248 52.18 1272 56.37 52.11 -1.93 +10.6 PayData rs Q PYDS 4.10 1.17 49 1.70 301 1.85 1.68 -.16 -32.8 PayPal n Q PYPL 52 86.32 42.06 9538 76.44 43786 82.35 76.35 -5.72 +3.8 pdvWirelss Q PDVW 39.75 20.00 32 31.60 122 38.40 31.50 -6.95 -1.6 PeabodyE n N BTU .12p 41.98 22.58 1094 37.89 5581 40.53 37.83 -2.25 -3.8 PeakRsts Q SKIS .28 5.5 6.10 4.00 1 5.10 82 5.30 4.95 -.15 -5.6 PeapkGl Q PGC .20 .6 18 38.00 28.24 80 32.55 311 36.08 32.55 -3.05 -7.1sPearson N PSO .80e 7.5 10.77 7.62 341 10.65 1553 10.80 10.63 -.06 +8.5 Pebblebrk N PEB 1.52 4.6 19 39.74 27.57 777 32.73 3124 35.90 32.73 -3.08 -11.9 Pebble pfC N PEBpC 1.63 6.6 26.05 24.11 9 24.68 24 24.70 24.51 -.02 -2.3 Pebbleb pfD N PEBpD 2.09 8.4 26.99 24.15 8 25.00 21 25.26 24.90 +.06 -3.0 Pedevco rs A PED 1.69 .26 66 .32 1433 .38 .29 +.00 -1.6 Pegasyst Q PEGA .12 .2 64.85 40.75 238 58.60 1480 62.10 58.60 -2.60 +24.3 Pembina g N PBA 1.50 23 36.99 30.17 690 30.79 3393 32.11 30.72 -.45 -14.9 PengthE g N PGH .04 1.23 .54 202 .66 1521 .69 .62 +.01 -16.7 PnnNtGm Q PENN 48 33.30 15.23 1465 25.84 5744 26.96 25.67 -.82 -17.5 PennVa n Q PVAC 50.00 31.00 134 35.58 772 38.00 34.26 -.47 -9.0 PennantPk Q PNNT .72 10.4 8 8.20 6.29 238 6.93 1494 7.04 6.75 +.28 +.2 PenPkFR Q PFLT 1.14 8.6 12 14.65 12.00 166 13.20 1109 13.57 12.94 +.28 -3.8 Penney N JCP 8 6.30 2.35 10637 2.91 53153 3.18 2.90 -.21 -7.9 PennsWd Q PWOD 1.88 4.5 17 50.00 38.12 16 42.11 39 43.85 41.70 -.77 -9.6tPennaRE N PEI .84 8.8 13 15.42 9.27 760 9.50 5095 9.82 9.27 -.12 -20.1tPenRE pfB N PEIpB 1.84 8.6 25.83 21.59 14 21.42 52 21.92 21.39 -.82 -14.9tPenRE pfC N PEIpC 1.80 8.7 27.78 20.88 16 20.79 99 21.59 20.71 -.69 -19.7tPenRE pfD N PEIpD 1.72 8.6 25.83 20.16 11 20.00 41 20.78 19.99 -.88 -20.4 PennyMFn N PFSI 8 25.20 15.65 92 22.60 580 24.30 22.55 -1.35 +1.1 PennyMac N PMT 1.88 10.7 18 18.46 14.87 475 17.54 2320 17.83 17.54 -.19 +9.1 Penny pfA N PMTpA 2.03 8.0 25.84 23.11 13 25.42 54 25.45 25.31 +.07 +.8 PennyM pfB N PMTpB 25.45 23.68 13 25.05 109 25.08 24.88 +.07 -.5sPensarAc n Q WRLS 9.79 7.75 0 9.72 79 9.79 9.71 -.02 +.5 PensrAc rt Q WRLSR .55 .31 .45 91 .52 .45 -.09 -10.0sPensarA un Q WRLSU 10.45 10.02 22 10.46 105 11.48 10.37 +.06 +1.4 Penske N PAG 1.36f 3.2 10 54.83 38.33 342 43.04 2480 46.43 43.03 -3.09 -10.1 Pentair N PNR 1.38 2.1 21 74.84 59.13 1183 67.31 5346 72.63 67.13 -5.43 -4.7 Penumbra n N PEN 127.40 77.75 196 120.10 1134 126.70 119.70 -4.25 +27.6 PeopUtdF Q PBCT .69 3.8 20 20.26 15.97 3196 18.25 15761 19.83 18.22 -1.55 -2.4 PeopUtd pf Q PBCTP 1.41 5.4 29.36 25.00 11 26.11 72 26.24 26.08 -.06 -7.8 PeBcOH Q PEBO 1.04f 3.0 17 36.99 29.55 63 34.38 230 36.80 34.34 -2.16 +5.4 PeopBNC Q PEBK .52f 1.8 17 36.12 19.65 11 29.61 48 31.55 27.41 -1.29 -3.5 PeopFSvc Q PFIS 1.28 2.9 16 51.56 39.00 9 44.48 21 46.71 44.36 -2.11 -4.5 PeopUtah n Q PUB .36 1.2 28 33.90 24.63 35 30.80 115 32.75 30.65 -1.40 +1.7tPepsiCo Q PEP 3.22 3.0 22 122.51 106.19 4873 106.15 24128 111.99 105.94 -5.49 -11.5 Percptr Q PRCP .15 1.7 52 10.81 6.80 24 8.77 212 9.16 8.50 -.17 -9.6 Perficient Q PRFT 44 24.30 16.20 191 22.79 858 24.02 22.69 -.92 +19.5 PerfFood n N PFGC 20 35.25 22.95 622 29.80 2470 31.60 29.80 -1.60 -10.0 Performnt Q PFMT 3.52 1.52 19 3.09 187 3.28 3.06 -.15 +87.3tPerionNwk Q PERI 2.06 .78 41 .81 901 .83 .78 -.01 -21.8 PerkElm N PKI .28 .4 25 84.49 56.21 1146 73.96 3294 78.41 73.81 -3.38 +1.1 PermaFix Q PESI 4.30 2.95 6 4.20 65 4.24 3.85 +15.1 PermaPip Q PPIH 9.40 7.30 20 9.10 109 9.15 8.65 +.40 +1.1 Prmian N PBT .56e 5.9 27 10.30 7.80 96 9.56 475 9.75 9.25 +.22 +7.8 PernixT rs Q PTX 7.15 2.00 82 2.42 394 2.59 2.40 -.10 +.8 Perrigo N PRGO .76f .9 95.93 63.68 815 80.37 5009 84.18 80.23 -3.86 -7.8 PerryEllis Q PERY 7 27.30 16.35 73 25.26 476 26.50 25.00 -1.78 +.9 PershGld rs Q PGLC 3.31 1.91 39 2.08 270 2.09 1.97 +.08 -13.3 PetIQ n Q PETQ 28.23 17.03 671 25.52 1817 26.13 24.27 -.54 +16.8 PetMed Q PETS 1.00f 2.4 28 57.80 19.80 712 41.20 2436 45.04 41.00 -2.07 -9.5 PetChina N PTR .70e 1.0 82.33 60.69 135 68.39 481 71.40 67.32 -.06 -2.2 PetroArg N PZE .07e 14.80 10.35 14 11.90 109 12.22 11.74 -.40 -12.4 PetrbrsA N PBR/A 13.92 6.96 5962 13.15 28052 13.51 12.68 +.13 +33.8 Petrobras N PBR 14.93 7.61 15027 14.31 73107 14.55 13.69 +.21 +39.1tPtroqstE rs N PQ 2.96 1.00 119 1.02 631 1.09 1.00 -.02 -46.0sPfenex A PFNX 6.18 2.07 280 6.10 962 6.29 4.82 +1.00 +129.3 Pfizer N PFE 1.28 3.7 14 39.43 31.67 27800 34.49 120442 36.80 34.44 -2.29 -4.8sPFSweb Q PFSW 8.96 5.83 11 8.83 165 8.96 8.30 +.37 +18.8 PhlpsSelEn N DSE 1.26 24.5 7.99 4.89 133 5.15 925 5.37 5.09 -.26 -12.0 PhibroAH Q PAHC .40 1.0 25 41.05 26.70 82 38.65 617 40.20 38.20 -1.60 +15.4tPhilipMor N PM 4.28 4.5 20 123.55 96.66 5695 95.63 31924 103.45 95.51 -6.76 -9.5 PhilipsNV N PHG .88e 2.3 42.35 31.40 1150 37.69 5627 40.25 37.67 -2.52 -.3 Phillips66 N PSX 2.80 3.0 21 107.47 75.14 1732 93.39 8996 96.98 93.08 -2.40 -7.7 Phill66LP N PSXP 2.71f 5.8 19 56.48 44.40 439 47.00 2021 50.60 45.94 -3.13 -10.2 PhxNMda N FENG 68 8.14 2.43 352 4.10 1194 4.74 4.02 -.62 -36.8 PhotrIn Q PLAB 49 11.75 7.20 553 8.25 1928 9.15 8.20 -.85 -3.2 PhysRltTr N DOC .92f 6.2 25 21.85 14.13 1711 14.74 7307 15.25 14.74 -.43 -17.0tPiedmOfc N PDM .84 5.0 8 22.74 17.36 1918 16.78 9004 18.04 16.69 -1.10 -14.4 Pier 1 N PIR .28 9.5 9 7.45 2.87 1211 2.95 5812 3.15 2.90 -.21 -28.7 PierisPhm Q PIRS 9.75 2.26 672 7.21 4212 7.88 7.03 +.40 -4.5 PilgrimsP Q PPC 11 38.39 20.28 918 23.74 6215 25.98 23.69 -1.69 -23.6 PimUS Eq n N MFUS 29.49 25.01 15 26.74 24 28.07 26.74 -1.45 -3.2 Pim IntEq n N MFDX 28.41 25.32 3 25.80 13 26.54 25.80 -.87 -3.5 PimEmMkt N MFEM 28.32 24.30 4 25.83 29 27.05 25.83 -1.22 -1.3 PimcoCA N PCQ .92 6.3 17.89 14.43 36 14.58 219 14.77 14.58 -.14 -15.6tPimcoCA2 N PCK .65 8.0 10.42 8.04 50 8.08 430 8.15 8.04 -.08 -20.5tPimcCA3 N PZC .72 7.5 12.97 9.62 53 9.59 321 9.80 9.58 -.17 -8.1 PimcoCp&I N PCN 1.35 8.4 17.95 15.70 114 16.05 706 16.93 16.03 -.83 -6.7 PimCpOp N PTY 1.56a 9.4 17.22 15.37 171 16.53 1179 16.70 16.42 -.18 +.4 PimDyCrd N PCI 1.97 8.6 23.45 21.00 516 22.86 2371 23.00 22.41 -.17 +1.9 PimDyInco N PDI 2.65a 8.7 31.20 28.44 134 30.55 764 30.90 30.31 -.31 +1.7 PimcIncStr N PFL 1.08 9.4 12.44 10.98 73 11.48 360 11.58 11.28 -.12 -1.7 PimIncStr2 N PFN .96 9.2 10.89 9.98 161 10.39 778 10.44 10.31 -.03 -.4 PimStPls N PGP 2.20 16.1 19.85 12.37 26 13.67 180 13.99 13.62 -.09 -11.1 PimcoHiI N PHK 1.24 16.4 8.96 7.19 341 7.54 1847 7.59 7.44 -.02 +1.1 PimIncOpp N PKO 2.28a 8.9 27.27 24.50 33 25.63 214 26.17 25.38 -.51 -1.1tPimcoMuni N PMF .98 7.9 14.23 12.29 55 12.35 256 12.44 12.29 -.08 -5.0 PimcoMu2 N PML .78 6.3 13.56 11.80 189 12.34 596 12.59 12.30 -.26 -6.4 PimcMu3 N PMX .75 6.8 12.28 10.76 69 11.10 239 11.12 10.93 +.00 -4.1tPimcoNY N PNF .68 5.9 13.63 11.33 12 11.48 94 11.51 11.33 -.07 -10.2 PimcoNY2 N PNI .80 7.4 12.51 10.64 35 10.73 130 10.76 10.70 +.02 -10.6tPimcNY3 N PYN .63 7.3 10.27 8.55 22 8.66 89 8.76 8.55 -.05 -12.7 PimcoStrIn N RCS .96 10.6 10.65 8.62 92 9.03 632 9.18 9.00 -.03 -1.6 PingtanM Q PME .04 1.3 19 5.08 1.99 10 3.01 194 3.21 2.91 -.09 -1.3 PinnclEnt Q PNK 33.59 17.70 472 29.98 1787 30.68 29.95 -.52 -8.4 PinnaclFn Q PNFP .56 .9 18 70.30 58.40 1029 61.85 3583 68.85 61.80 -5.50 -6.7tPinnaclFds N PF 1.30 2.4 11 66.67 52.30 1042 53.27 10955 55.38 52.30 -1.85 -10.4 PinWst N PNW 2.78f 3.6 18 92.42 73.81 1518 77.76 5150 80.14 77.40 -.21 -8.7tPionDvrsHi A HNW 1.38 9.2 16.88 14.91 20 14.94 106 15.10 14.91 -.15 -5.1 PionEnSvc N PES 4.50 1.60 692 3.05 2636 3.30 2.90 -.10 PionFltRt N PHD .72 6.3 12.45 11.27 115 11.44 331 11.48 11.39 -.02 -.3tPionHiIn N PHT 1.14 12.2 10.12 9.29 104 9.32 546 9.47 9.29 -.17 -4.0 PioMuAdv N MAV .84 7.9 11.88 10.57 47 10.61 399 10.75 10.60 -.02 -6.7tPioMunHi N MHI .84 7.6 12.35 11.12 58 11.12 233 11.24 11.12 -.07 -6.2 PioNtrl N PXD .32f .2 192.93 125.46 1462 172.47 7994 176.98 165.28 +3.13 -.2 PioneerPw Q PPSI 16 7.95 5.75 3 7.05 6 7.95 6.35 +.10 -7.4 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 127 80.20 680 87.60 79.85 -7.30 -7.0 PitnyBw N PBI .75 6.6 7 16.25 9.50 1269 11.32 7978 12.41 11.32 -1.11 +1.3 PitnyBw 43 N PBIpB 1.67 6.8 26.96 21.46 17 24.86 242 25.19 24.85 -.24 +1.9 Pixelwrks Q PXLW 7.05 4.05 183 4.13 1296 4.57 4.12 -.16 -34.8 PlainsAAP N PAA 2.20 10.1 28 31.93 18.38 2724 21.89 12860 22.17 20.75 -.07 +6.1 PlainsGP rs N PAGP 1.70 22 32.24 18.98 1348 21.72 6448 22.74 21.29 -.92 -1.0 PlanetFit n N PLNT 90 40.04 18.32 663 37.72 3663 38.94 37.72 -.67 +8.9 Plantron N PLT .60 1.1 18 60.49 41.28 128 55.16 621 58.56 55.12 -3.09 +9.5 PlatfmSpc N PAH 13 14.82 9.11 2780 9.61 12392 10.82 9.58 -1.06 -3.1 PlatEag un Q EAGLU 11.00 8.00 25 10.13 522 10.18 10.07 -.02 +1.2 PlatGpM rs A PLG 1 1.72 .28 152 .32 1498 .34 .31 -.00 +4.6 PlayAGS n N AGS 22.50 16.66 173 21.31 602 22.34 21.02 -.58 +15.2 PlayaHot n Q PLYA 12.27 9.41 227 10.22 1084 10.97 10.19 -.53 -5.3 Plexus Q PLXS 19 66.78 49.06 216 60.32 810 66.01 60.20 -5.49 -.7 PlugPowr h Q PLUG 3.21 1.16 5058 1.89 18106 2.04 1.86 -.15 -19.9 PlumasBc Q PLBC .28 1.1 14 25.75 17.30 3 24.50 12 24.95 24.05 -.15 +5.6 PluristemT Q PSTI 11 2.12 1.06 397 1.37 2647 1.51 1.35 -.08 -.7 PlyGem N PGEM 16 22.20 14.55 851 21.60 3015 21.65 21.50 +.05 +16.8 PlymInd n A PLYM 1.50 8.5 19.00 16.21 1 17.75 25 18.03 17.35 -.34 -4.0tPlymInd pfA A PLYMpA 1.88 7.6 26.07 24.02 6 24.70 30 24.99 24.02 -.20 -1.8 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 5 19.45 6 19.45 19.05 +.19 -7.4 PointrTel h Q PNTR 22 19.65 8.50 5 15.70 114 16.20 15.50 -15.6 PointsInt g Q PCOM 45 12.49 6.28 36 10.44 195 10.95 10.33 -.25 +1.5 PolarPwr n Q POLA 9.25 4.01 47 4.98 118 4.98 4.55 +.27 -.6 Polaris N PII 2.40f 2.1 32 137.66 77.91 702 112.79 2774 123.37 112.59 -10.34 -9.0 Polarity rs Q COOL 32.63 8.00 111 16.90 453 18.73 16.76 -1.14 -27.2 PolyMet g A PLM 1.36 .57 331 1.06 1267 1.13 1.04 -.06 +23.3 PolyOne N POL .70f 1.7 19 47.48 32.43 336 41.49 1532 44.02 41.49 -1.56 -4.6 Pool Corp Q POOL 1.48 1.0 36 150.26 97.25 306 142.50 1095 147.15 139.34 -.72 +9.9 PopeRes Q POPE 2.80 4.0 31 79.50 66.60 1 69.50 6 71.00 69.21 -.50 -.3 Popular Q BPOP 1.00 2.4 21 46.83 32.04 660 41.08 3983 44.45 40.88 -3.46 +15.8 Popular pf Q BPOPN 1.68 6.8 25.00 22.61 9 24.47 28 24.57 24.28 -.05 +.8 PopCpII pf Q BPOPM 1.53 6.8 24.20 17.66 1 22.47 16 22.55 22.30 -.08 -.6 PorterBc rs Q PBIB 15.55 8.11 0 13.73 21 14.10 13.65 -.22 -4.1 PortGE N POR 1.36 3.5 19 50.11 39.02 714 39.11 4309 41.06 39.09 -.60 -14.2 PortolaPh Q PTLA 67.10 30.10 1176 30.57 7395 34.76 30.37 -4.26 -37.2tPostHldg N POST 89.04 70.66 931 72.63 4601 76.59 70.66 -4.18 -8.3 Potbelly Q PBPB 14.28 10.50 134 12.35 867 13.15 12.35 -.40 +.4 PotltchDel Q PCH 1.60 3.2 27 56.35 43.15 471 50.45 2589 53.65 50.45 -3.00 +1.1 PowellInds Q POWL 1.04 3.8 38.73 22.80 31 27.19 162 29.36 27.10 -1.40 -5.1 PwrInteg Q POWI .64f 1.0 36 86.60 60.55 124 66.75 603 72.90 66.70 -5.25 -9.2 PowrREIT A PW 8.69 6.00 3 6.14 8 6.15 6.00 -.26 -.4 PSActUSRE N PSR 2.33e 2.0 83.71 72.60 0 76.30 3 76.44 75.93 -.88 -7.0 PS SPXDn N PHDG .41e 1.3 34.48 24.83 14 28.51 72 29.82 28.51 -1.45 +4.5 PS GrMult N PSMG 14.48 12.63 3 13.47 4 13.96 13.47 -.46 -2.5 PS BalMul N PSMB 13.94 12.78 2 13.20 9 13.46 13.20 -.35 -2.0 PS ModCon N PSMM 14.45 12.69 12.98 8 13.10 12.98 -.19 -1.1tPS VarRate Q VRIG .57 2.3 25.35 25.07 109 25.08 496 25.14 25.06 -.08 -.5tPSCrudeDS N DTO 173.13 71.60 13 70.65 65 77.00 70.50 -8.26 -20.4 PSBMetDL N BDD 11.60 6.16 1 9.20 2 9.52 9.20 -.34 -12.6 PSCrudeLg N OLO 5.72 3.71 1 5.71 23 5.71 5.42 +.26 +12.1 PwshDB N DBC 17.29 13.69 2532 16.96 9021 16.99 16.46 +.32 +2.1 PwShCurH N DBV 25.50 21.17 4 23.43 15 23.61 23.40 +.04 -1.2 PS Engy N DBE 15.50 10.78 35 15.31 432 15.31 14.52 +.62 +5.4 PS PrcMet N DBP 40.26 35.71 6 39.27 47 39.40 38.14 +.92 +2.0 PS Agri N DBA 20.38 18.18 1926 18.87 5219 19.06 18.63 -.32 +.6sPS Oil N DBO 11.21 7.40 440 11.24 7565 11.25 10.65 +.45 +10.7 PS Gold N DGL 43.28 38.49 7 42.65 74 42.78 41.46 +1.06 +3.1 PS BasMet N DBB 19.78 15.29 165 18.06 611 18.55 18.05 -.45 -7.0 PS USDBull N UUP 26.16 23.09 799 23.42 3810 23.66 23.40 -.20 -2.5 PS USDBear N UDN 23.27 20.63 162 23.01 285 23.03 22.77 +.20 +2.8 PShPuLgGr N PXLG .42e .9 50.50 36.91 40 47.02 96 49.56 46.91 -2.75 +3.5 PSOpYCmd Q PDBC 18.23 14.95 500 17.80 2369 17.83 17.26 +.37 +2.0 PShPuLVal N PXLV .76e 2.1 40.74 34.50 44 36.60 64 38.61 36.60 -2.34 -5.5 PSAerDef N PPA .50e .9 58.97 42.71 319 56.01 582 57.95 55.94 -1.00 +3.9 PwShBio N PBE .57e 1.2 54.28 40.77 12 49.24 43 52.01 49.24 -2.70 +4.4 PS BldCns N PKB .07e .2 36.44 28.01 54 30.34 210 31.79 30.34 -1.15 -12.5 PwSGDrChi Q PGJ .20e .4 50.87 33.11 36 46.93 105 49.88 46.79 -2.28 +4.7 PwSClnEn N PBW .07e .3 26.35 3.82 22 24.94 96 25.95 24.94 -.56 -1.7 PwShDiv Q PFM .50e 2.0 27.77 23.55 12 24.66 87 25.85 24.66 -1.36 -6.8 PS EnEx N PXE .50e 2.4 24.52 17.35 12 20.91 31 21.49 20.13 +.24 -8.7 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 23 31.35 41 32.62 31.35 -1.41 -7.4 PwShHiYD Q PEY .54 3.3 18.61 16.45 135 16.55 518 17.22 16.53 -.76 -7.1 PwSIntlDv Q PID .65e 4.2 17.38 14.68 222 15.38 725 15.82 15.38 -.50 -7.0 PwSLgCG N PWB .21e .5 45.22 33.89 50 42.11 232 44.44 42.11 -2.24 +1.5 PwSLgCV N PWV .69e 1.9 40.51 34.46 125 35.63 550 37.78 35.56 -2.38 -8.2 PwShLeis N PEJ .15e .3 46.77 39.50 8 43.68 61 45.96 43.68 -2.59 -1.2 PowShMkt N PWC .97e 1.0 103.21 80.92 4 94.52 13 99.16 94.46 -4.64 -.8 PwShMda N PBS .27e .9 31.86 26.19 14 29.43 116 31.29 29.43 -2.07 +4.7 PwSMidGr N PXMG .19e .4 47.84 33.31 99 45.07 225 47.53 45.07 -2.15 +6.1 PwSMidVal N PXMV .64e 2.2 32.07 28.87 6 29.57 21 30.74 29.57 -1.39 -5.5 PwShNetw N PXQ 52.02 42.34 59 49.71 69 51.59 49.71 -1.55 +7.4 PS OilSv N PXJ .28e 3.2 11.87 7.99 16 8.75 113 9.10 8.58 -.11 -8.3 PwSNsdMo Q DWAQ .06e .1 114.32 81.77 2 106.33 4 112.10 106.30 -5.95 +3.6 PwSPharm N PJP 3.84e 4.4 71.42 57.88 40 61.30 142 65.43 61.29 -4.29 -4.5 PS Retail N PMR .34e 1.0 40.82 32.00 2 34.90 4 36.00 34.90 -1.39 -6.2 PwSSmGr N PXSG .08e .2 34.90 26.59 85 32.95 126 34.60 32.95 -1.54 +2.6 PwSSmVal N PXSV .60e 2.1 32.10 27.39 3 28.92 22 30.09 28.92 -1.14 -6.1 PwSSemi N PSI .04e .1 58.15 39.70 103 53.01 382 57.33 53.01 -3.70 +5.0 PwShSoft N PSJ .10e .1 73.27 49.97 7 68.78 29 72.72 68.78 -3.02 +8.3 PwS Utils Q PUI .63e 2.5 29.97 23.64 3 25.36 20 26.22 25.36 -.71 -8.9 PSS&PQlty N SPHQ .38e 1.3 32.41 27.04 243 29.15 729 30.80 29.13 -1.73 -4.3 PwSWtr Q PHO .18e .6 31.82 25.33 25 29.87 150 31.39 29.83 -1.53 -1.3 PwSZMicro N PZI .15e .8 19.90 17.23 0 18.94 2 19.51 18.89 -.54 -2.0 PSNasIntnt Q PNQI 141.10 92.00 63 128.94 334 137.84 128.88 -9.90 +11.4 PSMoment Q PDP .11e .2 55.77 44.12 79 51.95 384 54.63 51.89 -2.55 +.6 PSWHPrgE N PUW .17e .7 28.11 24.08 3 25.27 6 26.11 25.21 -.87 -6.5 PSPrivEq N PSP .66e 5.5 13.52 11.57 132 11.93 506 12.40 11.92 -.74 -4.2 PSFinPf N PGF 1.11 6.0 19.17 18.01 195 18.49 1237 18.64 18.49 -.22 -2.0 PSCleantch N PZD .44e 1.0 45.28 34.81 6 42.49 137 44.51 42.44 -1.70 +.5 PSBuybk Q PKW .52e .9 63.49 50.63 59 55.77 335 58.84 55.74 -3.28 -5.5 PSh Tech Q PTF .26e .5 60.98 42.97 4 57.18 31 60.79 57.18 -3.14 +8.5 PSh Hlthcr Q PTH 83.20 51.56 14 76.63 45 80.54 76.63 -3.77 +6.3 PSh Inds Q PRN .19e .3 64.86 49.92 3 60.31 18 62.44 60.07 -1.86 -1.0 PSh Fincl Q PFI .14e .4 37.29 29.40 14 34.24 36 36.62 34.24 -2.45 -2.5 PSh Engy Q PXI .69e 1.8 42.45 30.10 5 37.46 46 38.73 36.36 +.07 -5.1 PSh CnsStp Q PSL .67e 1.0 68.96 58.07 1 65.62 25 67.80 65.62 -1.98 +.8 PSh CnsCyc Q PEZ .30e .6 54.45 42.27 3 48.41 18 50.94 48.37 -2.67 -3.7 PSh BasM Q PYZ .61e .9 75.26 58.83 3 65.09 21 69.75 65.09 -4.20 -7.9 PSR2KEqW N EQWS .41e 1.0 45.14 37.76 1 42.12 9 43.53 42.12 -1.38 -3.0 PSRussl200 N EQWL .80e 1.6 56.31 45.50 4 50.75 15 53.01 50.75 -2.78 -4.3 PwShSMid Q PRFZ 1.30e 1.0 136.76 112.11 87 126.95 229 133.11 126.94 -6.12 -2.3 PS US1K N PRF 1.91e 1.8 120.82 100.44 394 107.65 869 113.53 107.50 -6.54 -5.2 PSDvMom Q PIZ .26e .9 29.70 22.96 15 27.43 120 28.22 27.43 -.99 -.7 PSEmMom Q PIE .12e .6 22.22 16.12 41 20.94 205 21.92 20.94 -.65 +1.9 PS EmgInf N PXR .50e 1.4 41.00 33.57 1 36.13 5 37.69 36.13 -1.60 -2.6tPS Dv exNA N PBDM 27.90 25.25 3 25.06 7 25.97 25.06 -1.13 -3.7 PS Rs1000 n N USEQ 29.01 24.69 1 26.94 22 27.64 26.93 -.86 -2.4 PS SP Val n N SPVM 30.41 24.80 28.50 3 28.76 28.43 -.76 -1.4 PS SP IntD N IDHD 30.80 27.10 1 28.28 3 29.22 28.28 -.50 -2.2 PS SC High N XSHD 26.03 23.25 2 23.33 5 24.07 23.33 -.74 -7.3 PS TrCol n N CLTL 106.03 105.27 105.62 3 105.65 105.56 +.04 +.3 PS LowVRot N DWLV 33.00 26.37 3 31.16 7 32.33 31.13 -1.16 +.1tPShTact n Q DWIN 1.18 4.8 28.33 25.03 30 24.83 238 25.29 24.83 -.76 -7.7 PSBldABd N BAB 1.31 4.4 30.98 29.26 66 29.68 320 29.76 29.42 -.05 -3.3 PS Rs1KLB Q USLB 32.32 27.97 3 30.37 15 31.20 30.37 -1.10 -2.7 PS IntlLB Q IDLB 32.01 25.82 5 29.69 13 30.26 29.69 -.82 -1.5 PS DWAtac Q DWTR 30.31 23.48 5 28.37 38 29.91 28.27 -1.52 +.4 PS SC CnDs Q PSCD .35e .6 63.76 49.96 2 58.30 11 59.96 58.14 -1.78 -4.7 PS LowVol N XRLV .46 1.4 36.20 29.15 23 33.10 123 34.88 33.10 -1.87 -2.5 PSR1KEqW N EQAL .39e 1.3 32.78 27.54 50 29.91 150 31.22 29.91 -1.46 -4.1tPShLadR0-5 Q LDRI .46 1.9 25.11 24.45 3 24.47 11 24.56 24.45 -.12 -1.6tPS VarPfd N VRP 1.20 4.8 26.49 25.07 289 25.09 1525 25.20 25.07 -.12 -2.2 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 1 69.40 12 71.23 69.23 -1.97 -7.2 PS IntBybk Q IPKW .29e .8 40.14 30.44 38 36.82 209 38.01 36.77 -1.33 -2.0 PS SCLowV N XSLV .73e 1.7 48.33 41.63 286 43.80 653 45.87 43.79 -2.23 -5.3 PS MCLwV N XMLV .64e 1.5 46.85 41.65 192 43.27 599 45.12 43.24 -2.06 -4.6tPS SPX HiD N SPHD 1.30 3.4 43.25 38.66 1491 38.19 3710 39.98 38.14 -2.00 -10.0 PS EMLwV N EELV .60e 2.3 27.59 22.71 74 25.80 193 26.51 25.80 -.59 +1.9 PS EMkMom N EEMO 22.52 16.27 69 20.18 341 21.74 20.18 -1.31 -1.7 PSS&PMom N SPMO 38.04 27.91 7 35.09 34 37.09 35.09 -2.23 +2.0 PS IntLwV N IDLV 1.11e 3.4 35.35 30.57 106 32.60 308 33.40 32.54 -.76 -3.1 PSS&PVal N SPVU 37.53 27.57 15 32.91 26 34.98 32.91 -2.39 -5.3 PS GlbAgr Q PAGG .74e 2.8 28.90 24.01 0 26.60 4 27.06 26.60 -.73 -2.8 PS SC Egy Q PSCE .14e 1.0 18.45 11.37 23 14.20 122 14.81 14.00 -.31 -7.8 PSShTHYB N PGHY 1.08 4.6 24.63 23.19 46 23.55 265 23.70 23.54 -.15 -1.2 PSKBWRgB Q KBWR .79e 1.4 60.51 47.64 27 54.84 89 59.64 54.84 -5.08 -2.1 PS SmCMo Q DWAS .07e .1 53.05 39.01 19 49.53 101 52.21 49.50 -2.24 +1.7 PS KBWBk Q KBWB .58e 1.1 60.38 45.34 362 53.55 1325 58.50 53.47 -4.82 -2.7 PS YuanDS N DSUM .77 3.2 24.70 21.68 47 24.29 116 24.34 24.09 +5.0tPS FdIGBd N PFIG .67 2.7 26.70 24.72 27 24.86 128 24.94 24.72 -.09 -2.8 PS SrLoan N BKLN 1.01 4.8 23.33 22.96 3709 23.06 21549 23.13 23.05 -.11 +.1sPS P&CIns Q KBWP .69e 1.1 63.06 52.71 9 60.70 28 63.06 60.70 -1.89 +2.2 PS SP LwV N SPLV .85 1.9 49.36 43.19 3659 45.63 11018 47.72 45.58 -2.13 -4.4 PSKbwHiDv Q KBWD 2.10 9.4 24.94 21.09 56 22.23 214 22.96 22.21 -.83 -5.8 PS SC Fin Q PSCF .97e 1.7 56.99 48.47 6 52.18 34 55.03 52.18 -3.09 -4.3tPSKbwReit Q KBWY 2.58 8.6 39.30 29.89 51 29.91 299 31.16 29.85 -1.52 -15.5 PS SP HiB N SPHB .49e 1.2 46.04 35.68 120 41.78 434 44.76 41.75 -2.92 -1.7 PS IntlBd N PICB .57 2.0 28.77 24.69 61 27.76 132 27.89 27.42 +.20 +.6 PS SC Util Q PSCU 1.21e 2.5 57.53 47.05 1 49.36 14 50.47 49.36 -.87 -6.6 PS CEFInc N PCEF 1.91 8.4 24.24 22.35 137 22.67 555 23.08 22.67 -.60 -5.1 PS SCMatl Q PSCM .41e .8 55.75 43.76 7 50.13 14 52.43 50.13 -2.84 -4.2 PS SC Info Q PSCT .08e .1 83.13 69.15 16 77.40 75 82.25 77.40 -4.62 +1.3 PS GlbGold Q PSAU .10e .5 21.85 17.58 4 18.55 71 18.60 17.79 +.54 -5.6 PS SC Ind Q PSCI .54e .9 67.63 52.88 4 62.85 16 66.47 62.85 -3.39 -2.6 PS SC HCre Q PSCH 116.37 77.45 50 110.62 176 114.48 110.37 -4.04 +12.3 PSVrdoTF N PVI 26.18 24.80 8 24.89 17 24.94 24.89 -.1 PShCalMu N PWZ .80 3.1 26.50 25.30 55 25.68 377 25.71 25.56 -.04 -2.7 PShNYMu N PZT .86 3.6 24.80 23.83 5 23.87 39 24.00 23.85 -.15 -3.2 PShNatMu N PZA .87 3.5 25.90 24.96 182 25.05 739 25.11 24.98 -.09 -2.9 PSh1-30Tr Q PLW .66 2.1 33.52 31.03 45 31.62 84 31.62 31.23 +.08 -3.6 PSHYCpBd N PHB .84 4.5 19.14 18.34 675 18.39 2379 18.56 18.39 -.21 -3.0 PwShPfd N PGX .86 5.9 15.20 14.10 1687 14.53 6320 14.65 14.53 -.17 -2.2tPShEMSov N PCY 1.50 5.4 30.23 27.85 1391 27.79 5306 28.06 27.79 -.42 -5.9 PShGClnEn N PBD .17e 1.3 13.78 10.95 6 12.85 73 13.45 12.85 -.39 -2.2 PShGlbWtr Q PIO .34e 1.4 27.16 22.23 13 25.09 46 26.02 25.08 -1.03 -3.6 PSEmgMkt N PXH .49e 2.1 25.32 19.20 128 22.95 789 23.93 22.93 -.76 +2.8 PSDvMxUSs N PDN .53e 1.6 36.59 28.73 16 33.50 76 34.65 33.50 -1.19 -2.6 PSDvxUS N PXF 1.11e 2.6 48.75 39.16 64 43.48 373 45.04 43.48 -1.65 -4.2 PShIntlDev N IDHQ .33e 1.4 25.51 20.66 4 23.19 10 23.81 23.19 -.90 -4.0 PSAsxJ N PAF 1.91e 3.4 62.67 52.28 5 57.00 8 59.70 57.00 -1.91 -3.3 PSIndia N PIN .12e .5 27.95 22.36 184 24.43 497 25.31 24.43 -.82 -7.5 PwShs QQQ Q QQQ 1.52e .7 175.21 129.40 78822 158.51 304806 169.22 158.43 -12.51 +1.8 PSS&PBW N PBP 1.07e 3.5 23.00 19.67 73 20.71 940 21.71 20.64 -1.02 -3.4tPranBio rs Q PRAN 4.58 2.04 97 1.95 308 2.63 1.90 -.70 -37.5 Praxair N PX 3.30f 2.3 32 166.95 115.67 1232 142.55 6770 152.88 142.14 -11.77 -7.8 Precipio n Q PRPO 28.16 .46 2863 .54 41482 1.75 .47 +.01 -55.4 PrecDrill N PDS .28 5.09 2.26 1869 2.88 10421 3.03 2.65 +.04 -4.6 PrecTh rs Q AIPT 2.59 .83 224 1.10 1393 1.28 1.06 -.16 +8.9 PfdAptCm N APTS 1.00 7.3 22.71 12.99 554 13.68 1856 14.98 13.68 -.86 -32.4 PfdBkLA Q PFBC .88f 1.4 20 67.65 46.88 76 62.68 297 67.05 62.62 -4.02 +6.6 PrefrmdLn Q PLPC .80 1.3 29 85.63 44.80 7 63.08 32 69.79 63.08 -6.33 -11.2 PremFin Q PFBI .60 3.3 12 22.92 16.78 32 18.21 78 19.24 18.20 -.75 -9.3 Premier Q PINC 36.50 27.16 311 31.22 3069 33.41 31.14 -2.17 +7.0 Presbia n Q LENS 7.14 1.86 17 2.60 113 3.73 2.59 -.80 -31.2 Presidio n Q PSDO 19.74 12.75 244 14.83 1051 16.07 14.29 -1.16 -22.6 Prestige rs N PBH 3 298.15 32.46 852 33.17 4807 36.76 33.15 -3.72 -25.3 Pretium g N PVG 12.44 6.17 2490 7.04 8747 7.33 6.82 +.05 -38.3 PriceTR Q TROW 2.28 2.2 19 120.07 66.70 2868 104.65 14039 115.40 104.47 -10.89 -.3 PrSmrt Q PSMT .70 .9 28 94.00 77.50 176 82.35 829 83.65 79.95 +1.15 -4.4 Primerica N PRI 1.00f 1.0 13 108.05 70.00 336 95.85 1048 103.15 95.65 -6.10 -5.6 PrimoWtr Q PRMW 14.49 10.47 221 11.43 1132 11.92 11.16 -.33 -9.1 Primoris Q PRIM .24 1.0 17 30.00 21.84 232 24.65 989 26.76 24.65 -2.21 -9.3tPrinEdgAIn N YLD .75e 42.10 40.07 3 39.97 10 40.32 39.90 -.28 -3.2 PrinPrice Q PSET .16e 34.46 27.39 1 32.78 31 33.63 32.78 -.89 +1.9 PrinShHld Q PY .33e 34.81 27.98 32.89 40 32.95 32.79 -.10 +.9 PrinHlIn ef Q BTEC 35.50 25.39 2 32.64 7 34.54 32.64 -1.76 +3.8 PrinMill ef Q GENY .06e 38.17 26.37 1 35.99 12 37.22 35.84 -1.24 +3.6 Prin US SC Q PSC 33.19 27.61 1 31.29 7 32.08 31.29 +.38 -1.3 PrinActGl N GDVD 29.52 24.97 0 27.21 2 28.16 27.21 -.91 -2.8 Prin Cont n N PVAL 26.97 25.45 25.96 10 26.40 25.96 -.77 +1.8 Prn MegC n N USMC 28.10 24.79 12 24.93 40 26.50 24.93 -1.68 -5.1tPrinSpec n N PREF 101.70 97.56 2 97.33 8 98.18 97.25 -.74 -3.0tPrinFncl Q PFG 2.04f 3.5 12 75.59 59.25 1500 57.76 8895 62.99 57.62 -4.35 -18.1 PrincREstI N PGZ 1.32m 8.1 19.52 16.21 18 16.33 95 16.71 16.33 -.37 -5.0 ProAssur N PRA 1.24a 2.6 27 63.45 46.90 166 47.90 896 50.78 47.85 -2.10 -16.2 ProDex Q PDEX 29 8.00 4.30 6 6.90 32 7.03 6.90 -.15 +1.5 ProLogis N PLD 1.92f 3.2 26 67.53 49.44 2407 60.11 10787 63.94 59.91 -3.72 -6.8 ProPetr n N PUMP 22.88 10.84 1314 16.59 4984 18.02 16.25 -.46 -17.7sProPhaseL Q PRPH 3.43 1.78 2 2.99 83 3.43 2.86 +.01 +37.8 ProQRTher Q PRQR 6.90 2.75 180 3.00 233 3.25 3.00 -.15 -7.0 ProShtDow N DOG 18.35 13.89 2954 15.53 11149 15.55 14.64 +.84 +3.9 ProShtMC N MYY 12.91 10.71 118 11.47 176 11.47 10.99 +.51 +2.4 PrUltDow s N DDM .79e .7 152.41 88.90 557 118.38 1732 133.53 118.05 -14.87 -10.4 ProUltMC N MVV .11e .1 136.15 95.63 17 114.11 77 126.89 114.08 -12.47 -7.2 PrUltQQQ s N QLD 91.48 51.26 3140 74.82 12487 85.61 74.82 -12.35 +2.0 ProUltSP s N SSO .40e .4 125.72 81.92 5341 101.35 19759 114.13 101.20 -13.48 -7.4 PrUShCnG N SZK 16.47 12.80 4 16.24 24 16.24 14.85 +1.50 +19.4 ProShtHY N SJB 24.52 22.91 65 23.57 453 23.60 23.33 +.24 +1.9 ProUShBM N SMN 19.44 11.73 31 14.94 62 14.96 13.32 +1.59 +13.2 Pro20 yrT N UBT 1.13e 1.5 86.90 70.45 56 74.60 129 75.37 72.37 +.11 -10.7 Pro7-10yrT N UST .42e .8 60.83 53.04 5 54.25 143 54.26 53.33 +.08 -5.5 PrUltBio s Q BIB 69.62 44.62 268 53.59 793 61.37 53.50 -7.97 -4.4 ProSShFn N SEF 13.95 10.90 98 11.97 149 11.98 11.20 +.78 +3.5 ProLCCre s N CSM .67e 1.0 71.46 57.15 77 64.96 234 68.88 64.96 -4.15 -2.7 ProHdgRep N HDG 46.26 43.51 18 44.76 29 45.48 44.76 -.69 -1.3 ProUltEM N EET 114.48 63.06 11 91.18 64 102.00 91.18 -9.45 -3.0tProRafiLS N RALS .62e 1.7 39.25 36.48 1 36.65 26 36.82 36.48 +.02 -2.6 ProUSL7-10T N PST 23.38 20.50 16 22.76 212 23.20 22.76 -.15 +5.6 ProShtEafe N EFZ 29.95 23.78 24 26.27 48 26.27 25.50 +.96 +3.1 ProShtEM N EUM 22.46 16.23 1295 17.83 3980 17.84 16.86 +.82 -.6 ProUltEafe N EFO 150.78 98.13 5 122.58 5 125.06 122.09 -10.00 -7.6 ProUEurop N UPV 66.95 42.42 5 55.09 24 57.00 53.87 -2.21 -6.0 ProUltSEM N EEV 13.24 6.82 525 8.14 1279 8.14 7.29 +.69 -2.7 ProUltRE s N URE 68.58 50.79 60 53.60 203 57.68 53.51 -4.45 -18.7 ProUltFin s N UYG .51e .4 143.58 92.02 179 116.54 442 133.86 116.17 -16.80 -8.9 ProShtRE N REK 17.94 15.62 13 17.41 32 17.45 16.83 +.71 +10.1 ProShtChi50 N YXI 24.70 16.42 14 18.92 24 18.92 17.80 +1.15 -1.7 ProUltSem s N USD 162.32 70.60 18 132.14 71 151.43 132.14 -20.88 +7.9 ProUltUt s N UPW 54.09 37.86 2 40.77 10 43.10 40.77 -2.28 -13.3 PrUltTech s N ROM 111.39 58.60 57 89.89 265 104.07 89.89 -16.33 +2.4 ProUltJpn N EZJ 151.38 93.11 1 120.68 7 128.50 120.68 -10.71 -7.5 ProUltO&G N DIG .46e 1.4 46.10 28.35 106 33.59 577 35.91 32.81 -.72 -15.2 ProUltInd s N UXI 83.64 50.60 2 67.82 8 75.31 67.82 -6.82 -7.1 PrUltHCr s N RXL .63e .8 107.49 68.71 7 81.81 21 92.09 81.81 -12.42 -7.3 ProUCnsSv s N UCC 99.90 62.02 1 81.88 5 88.25 81.87 -7.88 +.5tPrUCnsGd s N UGE 52.04 41.90 0 41.61 6 44.09 41.61 -3.36 -15.1 ProUBasM N UYM .15e .2 82.75 52.33 12 62.77 90 70.93 62.77 -8.17 -15.2 PrUlPR2K s N URTY 95.99 55.36 192 76.79 649 89.57 76.69 -11.99 -6.7 PUltM400 s N UMDD .03e 134.39 79.82 5 101.94 19 118.96 97.97 -17.37 -12.7 ProUltSC s N SAA 108.67 75.54 1 99.99 3 104.98 99.99 -5.54 -.7 ProUPD30 s N UDOW 116.82 52.15 2031 78.71 8058 94.50 78.40 -15.50 -16.5 PrUltPQ s Q TQQQ 190.52 82.43 9052 140.42 35021 172.49 140.42 -36.70 +1.2 ProUlR2K s N UWM 78.13 53.58 317 67.79 1361 75.10 67.72 -6.90 -4.0 ProSht20Tr N TBF 23.78 21.58 792 23.04 3097 23.43 22.92 -.06 +5.3 PUltSP500 s N UPRO .21e .2 172.45 91.15 3195 123.29 11387 147.50 123.05 -25.59 -12.0 ProUChin50 N XPP 113.86 54.04 14 80.95 69 93.49 80.94 -11.87 -3.5 PrUSSilv s N ZSL 40.09 27.67 16 32.84 492 34.59 32.36 -.90 +4.6 PUVixST rs N UVXY 87.00 8.52 74497 20.24 281344 20.32 14.30 +5.88 +98.2 ProVixST rs N VIXY 61.26 21.24 5048 41.40 18741 41.50 32.72 +8.63 +78.8 PS ShCrd n N OILD/O 34.74 7.89 8.88 573 9.21 8.82 +.04 -17.2 PS Crde n N OILU 49.78 14.90 251 48.43 1392 48.59 39.50 +7.26 +30.1 PrUCrude rs N UCO 28.52 12.36 3263 28.29 13803 28.37 24.66 +2.94 +20.7sPrUltYen rs N YCL 65.10 56.16 5 65.73 8 65.77 63.66 +1.55 +14.4 PrSUltNG rs N BOIL/O 13.42 5.04 5.30 442 5.31 5.26 -.16 -18.5 PVixMTFut N VIXM 34.23 19.88 158 26.50 334 26.50 24.41 +2.11 +25.3 PrUltSilv N AGQ 42.81 28.47 199 31.81 931 32.33 30.28 +.70 -6.0 PrUltShN s N KOLD 52.12 25.64 10 46.38 92 46.58 43.34 +3.10 +17.0 ProUShGld N GLL 80.66 63.12 14 64.95 297 68.81 64.30 -3.32 -6.0 PrSUShAus N CROC 52.60 42.20 0 46.67 5 47.11 45.80 -.06 +2.1tPrUltShYen N YCS 76.95 65.55 22 65.13 66 67.37 64.93 -1.53 -13.1 ProSUltGold N UGL 44.38 35.62 168 42.85 510 43.16 40.45 +1.97 +5.4 ProShtVx s N SVXY 139.47 9.53 27014 11.41 117374 12.88 11.38 -1.50 -91.1tPrUShCrd s N SCO 52.16 19.67 2327 19.40 10115 22.42 19.35 -2.41 -21.0 ProUltEuro N ULE 18.97 14.00 10 18.28 84 18.31 17.97 +.18 +4.7 ProUShEuro N EUO 26.84 19.46 97 20.09 628 20.47 20.08 -.24 -5.2tProctGam N PG 2.76 3.6 20 94.67 76.37 11723 75.91 50412 79.57 75.81 -3.06 -17.4 ProDvrs h rs Q IPDN 12.11 2.45 10 3.89 77 4.09 3.60 +.02 -4.9 ProfirEng Q PFIE 1 3.00 1.11 35 2.85 599 2.99 2.62 +.24 +48.4 PrognicsPh Q PGNX 11.48 4.60 4752 7.54 9869 8.63 7.06 -.90 +26.7 ProgrsSoft Q PRGS .56 1.4 35 53.60 27.46 310 39.23 2271 41.70 39.19 -1.87 -7.8sProgsvCp N PGR .69e 1.2 27 62.74 38.61 3369 59.68 13628 62.74 59.61 -2.24 +6.0 Proofpoint Q PFPT 123.87 70.30 619 115.75 3220 123.20 115.58 -2.94 +30.3 ProsHldg N PRO 34.85 21.36 255 33.70 820 34.48 32.32 +.42 +27.4 ProShtQQQ N PSQ 43.17 31.45 3638 34.63 11650 34.63 32.52 +2.41 -2.7 ProShSP rs N SH 35.11 28.14 11552 30.94 28402 30.98 29.26 +1.75 +2.5 PrUShSP rs N SDS 55.76 35.66 11241 42.84 38365 42.90 38.29 +4.72 +4.4 PrUShDow N DXD 13.18 7.52 5302 9.32 14340 9.32 8.27 +.99 +7.2 PUShtMdC N MZZ 24.95 16.91 6 19.65 24 19.67 17.77 +1.90 +4.8 PUShtQQQ N QID 19.93 10.37 11694 12.56 37962 12.56 11.08 +1.68 -6.2 PrShRs2K rs N SRTY 53.34 27.07 582 32.50 2374 32.53 28.07 +4.11 +.4 PShtQQQ rs Q SQQQ 39.64 14.46 25743 19.21 104257 19.24 15.98 +3.67 -10.7 PrUShD3 rs N SDOW 36.56 15.67 9574 21.31 30138 21.37 17.90 +3.22 +9.3 PUltShtF rs N FINZ 16.27 6.47 20 8.70 38 8.70 6.87 +1.78 +7.3 PrSUlhGM rs N GDXS 18.91 12.07 3 14.80 17 16.27 14.58 -1.00 +5.8 ProUShL20 N TBT 39.86 32.99 3538 37.32 20239 38.65 36.90 -.26 +10.5 PrShR2K rs N RWM 49.45 40.09 474 42.63 1212 42.65 40.57 +1.90 +.9 PrUShHC rs N RXD 39.81 24.68 2 30.16 8 30.16 28.10 +2.70 +.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 86

PrUShRE rs N SRS 37.33 28.35 63 35.02 325 35.14 32.53 +2.65 +19.8 PUShtR2K N TWM 24.12 15.59 1870 17.64 7051 17.64 15.97 +1.54 +1.0 PrUShtSC N SDD 22.04 14.22 3 15.83 8 15.83 14.45 +1.47 +1.4 PUShChi50 N FXP 28.68 12.37 191 16.27 533 16.28 14.17 +1.94 -4.8 PS DecRt n N EMTY 38.59 31.27 5 36.52 15 36.52 34.60 +1.34 +9.0 PUShtIndl N SIJ 25.36 14.55 9 17.55 12 17.55 15.74 +1.66 +4.2 PS OnlSt n N CLIX 50.04 37.63 31 46.38 96 48.92 46.34 -2.43 +18.0 ProS Ris n Q EQRR 50.68 38.13 2 45.48 17 48.57 45.48 -2.37 -2.6 PUPShtMC N SMDD 15.95 8.80 4 10.77 22 10.77 9.54 +1.37 +7.3 PrSh K1 n N OILK 23.87 16.51 2 23.83 13 23.84 22.29 +1.55 +10.1 PUShtEur N EPV 44.56 26.83 37 32.55 118 32.60 30.63 +1.94 +5.1 PUShtSPX N SPXU 18.07 9.19 21566 11.98 84910 12.00 10.14 +1.92 +5.4 PUShtJpn N EWV 38.42 22.75 10 27.28 17 27.28 25.50 +1.96 +3.1 ProSPDvA N NOBL 1.00e 1.6 67.98 55.69 380 60.74 1332 64.21 60.65 -3.55 -5.2 PrUlNBio rs Q UBIO 46.35 24.43 193 30.75 489 37.79 30.70 -7.19 -8.6 PUltShEafe N EFU 31.74 19.90 12 24.18 49 24.18 22.72 +1.78 +6.1 PrUGMin rs N GDXX 50.96 33.56 18 37.40 39 38.00 34.18 +2.36 -11.1 PrUltBra rs N UBR 107.88 48.32 6 90.00 28 93.74 89.45 -2.49 +15.2 PrSht20yTr N TTT 31.13 25.95 157 28.22 621 29.64 27.72 -.28 +6.1 ProGblInf N TOLZ 1.63e 4.1 44.51 39.30 14 39.37 54 40.69 39.37 -1.58 -8.2 PUltShOG N DUG 53.46 31.48 66 41.33 336 42.66 38.81 +.45 +11.7 PrGPrEq bt A PEX 1.53e 4.3 43.79 34.68 6 35.70 11 36.31 35.70 -.44 -.4 ProEurDiv N EUDV .15p 44.13 36.95 6 40.05 15 41.17 40.05 -1.16 -4.1 PHYIntH bt A HYHG 3.16 4.8 70.99 65.87 16 66.34 99 67.50 66.23 -1.14 -1.4 ProSPxTch N SPXT .23p 55.03 46.41 51.55 2 51.55 51.22 -1.34 -1.4 PrUltPFn N FINU .29e .3 134.30 59.70 52 90.14 221 115.41 89.46 -23.36 -14.5 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.13 126 76.01 407 76.71 75.85 -.69 -1.3 ProSht7-10y N TBX 29.70 27.55 19 29.05 59 29.34 29.04 -.09 +2.6 ProUNShBio Q ZBIO 18.36 8.03 13 10.97 141 11.02 9.13 +1.89 -3.7 PrUShBrz s N BZQ 16.63 6.41 117 7.41 639 7.44 7.05 +.22 -19.1 PrSPMCDv N REGL .65e 1.3 56.00 49.97 102 51.50 215 53.96 51.48 -2.47 -5.6 ProSR2KDv N SMDV .47e 58.30 51.18 93 52.16 218 54.60 52.14 -2.31 -5.5 PrUShtUtl N SDP 31.15 22.19 2 28.41 36 28.41 26.97 +1.40 +12.6 PrUltShtTc N REW 26.08 12.66 26 15.44 64 15.46 13.59 +2.29 -6.2 PrUShtFn N SKF 30.27 18.61 69 22.10 179 22.17 19.37 +2.67 +5.7 ProUShBio Q BIS 29.66 17.52 132 21.85 376 21.88 19.21 +2.68 -.9 PUShtSem N SSG 20.00 7.35 23 8.84 59 8.84 7.75 +1.06 -14.8 ProMornAlt N ALTS .38e 1.0 39.39 37.02 3 37.11 8 37.40 37.06 -.29 -2.4 Pro30BEI N RINF .58e 2.0 29.43 26.66 1 28.37 23 28.60 28.34 -.06 +2.3 PS EMkDv N EMDV 64.49 49.97 5 59.60 12 61.47 59.60 -1.40 +1.7 ProCdNASh A WYDE 33.97 32.10 1 33.26 3 33.26 33.07 +.18 +2.7 ProspctCap Q PSEC .72 10.9 8 9.45 5.51 2178 6.61 12555 6.87 6.48 +.06 -1.9 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 3 25.45 33 25.69 25.45 -.19 -1.7 ProspBcsh N PB 1.44 2.0 18 79.20 55.84 388 70.88 1342 77.19 70.68 -6.31 +1.2 ProtagTh n Q PTGX 23.97 8.00 256 20.43 591 21.26 19.26 +.13 -1.8 Protalix A PLX 1.40 .48 674 .56 4979 .62 .53 -.03 -15.3 ProteonTh Q PRTO 2.85 1.10 52 2.60 384 2.85 2.35 +.15 +36.8 Proteos n Q PTI 13.16 1.41 1298 5.04 23627 7.24 4.90 -2.25 -13.6 Prothena Q PRTA 70.00 27.19 558 38.21 5305 41.50 32.54 +3.08 +1.9sProtoLabs N PRLB 69 126.95 48.00 160 118.80 808 126.95 118.70 -4.80 +15.3 ProvidSv Q PRSC 22 74.49 41.41 100 67.05 458 71.01 67.04 -2.68 +13.0 ProvidBc n Q PVBC 27.38 19.55 5 26.60 101 27.20 26.25 -.10 +.6 ProvFnH Q PROV .56 3.1 21 20.35 17.62 14 18.10 59 18.48 17.97 -.26 -1.6 ProvidFS N PFS .80 3.2 17 28.76 23.19 170 25.09 710 26.61 25.08 -1.50 -7.0 PrudntlBcp Q PBIP .20 1.1 90 18.96 15.81 12 17.90 64 18.75 17.90 -.71 +1.7 Prudentl N PRU 3.60f 3.6 10 127.14 97.88 2367 100.64 11090 110.23 100.26 -8.01 -12.5 Prudentl18 N PFK .65 2.6 26.39 25.00 25.08 4 25.12 25.03 +.03 -.1 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 10 25.15 144 25.29 25.15 -.13 -.4 PrudtlF 53 N PRH 1.43 5.7 26.41 24.90 13 25.08 123 25.21 25.07 +.01 -.8tPruSDHiY N GHY 1.32 9.5 15.31 13.83 137 13.85 895 13.97 13.83 -.12 -3.9 PruUK pf N PUKp 1.69 6.5 27.17 25.79 10 26.14 70 26.60 26.01 -.43 -.2 PruUK pfA N PUKpA 1.63 6.3 27.21 25.47 18 26.00 109 26.18 25.97 -.12 -.3 Prud UK N PUK 1.49e 2.9 55.36 41.12 212 50.89 875 53.77 50.89 -2.44 +.2tPruShHiY N ISD 1.32 9.4 15.73 14.09 77 14.08 483 14.25 14.07 -.17 -4.7 pSivida Q PSDV 2.45 .93 309 1.19 3472 1.35 1.12 -.04 +10.2 PsychmCp Q PMD .60 3.0 22 27.99 15.99 13 19.99 89 20.68 19.31 +.10 -2.8 PSEG N PEG 1.80f 3.8 17 53.28 41.67 2781 47.90 15235 49.75 47.84 -1.39 -7.0 PubStrg N PSA 6.80 3.5 21 232.21 180.48 850 193.05 4824 199.90 192.66 -4.96 -7.6 PubSt pfU N PSApU 1.41 5.6 25.57 24.59 8 25.20 35 25.29 25.08 +.2 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 7 24.90 71 24.99 24.80 -.10 -1.2 PubSt pfW N PSApW 1.30 5.4 25.67 22.92 7 24.11 142 24.35 24.09 -.16 -3.5 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 8 24.40 46 24.66 24.30 -.21 -2.4 PubSt pfY N PSApY 1.59 6.0 27.83 25.76 4 26.67 38 26.78 26.48 +.01 +.3 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 7 26.17 30 26.20 25.87 +.17 -1.1 PubSt pfG N PSApG 25.63 22.49 25 23.99 174 24.26 23.90 -.21 -3.8 PubSt pfF N PSApF 1.29 5.3 25.69 22.99 23 24.30 152 24.45 24.21 -.00 -2.9 PubSt pfE N PSApE 1.23 5.2 25.48 22.04 54 23.58 146 23.84 23.56 -.23 -5.3 PubSt pfD N PSApD 1.24 5.3 25.41 22.32 34 23.78 114 24.10 23.76 -.25 -5.0 PubSt pfC N PSApC 26.45 23.05 21 24.72 66 24.89 24.57 -.03 -2.9 PubSt pfB N PSApB 26.69 23.90 11 25.18 95 25.34 25.11 -.08 -2.0 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 3 25.94 67 26.40 25.91 -.55 -2.2tPulmatrix Q PULM 4.59 1.06 266 1.05 959 1.23 1.01 -.19 -25.5 PulseBio n Q PLSE 39.50 9.81 188 13.03 931 16.22 12.91 -2.10 -44.8 PulteGrp N PHM .36 1.3 17 35.21 21.41 3002 28.65 17580 29.79 28.62 -.73 -13.8 PumaBiotc Q PBYI 136.90 28.35 552 69.85 2931 74.70 69.05 -4.85 -29.3sPureCycle Q PCYO 9.60 5.25 58 9.10 287 9.60 9.05 -.25 +9.0 PureStrg n N PSTG 22.60 9.61 2919 19.08 18152 20.51 19.07 -1.54 +20.3 PurplInv n Q PRPL 13.90 9.00 20 9.35 129 10.00 9.07 -7.0 PutHiInSec N PCF .37 4.1 9.31 8.46 12 9.05 96 9.29 9.05 -.08 +.3 PMMI N PMM .44 6.3 7.72 6.89 139 6.96 597 7.05 6.96 -.03 -6.1 PMIIT N PIM .31 6.6 4.89 4.61 64 4.71 457 4.78 4.68 -.04 -1.3tPMOT N PMO .71 6.2 12.85 11.50 74 11.51 414 11.60 11.48 -.09 -6.8 PPrIT N PPT .31 6.0 5.68 5.05 305 5.19 931 5.32 5.19 -.07 -2.6 PyxisTnkr Q PXS 12.22 .90 121 1.05 367 1.20 1.00 -.13 -67.4 PzenaInv N PZN .41e 3.8 28 13.15 8.25 51 10.68 178 11.38 10.63 -.64 +.1sQ2 Hldgs N QTWO 48.55 31.95 303 46.20 1225 48.55 45.80 -.80 +25.4 QAD Inc B Q QADB .24 .7 36.75 21.58 33.60 6 33.97 30.53 +.45 +9.0 QAD A Q QADA .29 .7 50.35 26.04 84 42.70 284 46.55 42.29 -2.25 +9.9 QCR Hld Q QCRH .24f .5 17 50.00 39.85 75 44.30 300 46.90 44.20 -2.15 +3.4 QEP Res N QEP .08 .8 27 13.15 7.02 6442 9.52 23747 9.79 8.71 +.28 -.5 QIAGEN N QGEN 33 36.34 27.83 936 32.32 4754 34.21 32.27 -1.68 +4.5 QIWI plc Q QIWI .84e 4.8 17 26.55 13.67 165 17.68 1038 19.11 17.62 -.86 +2.0 QTS RltTr N QTS 1.64f 4.7 31 61.55 31.58 894 34.59 3605 37.81 34.59 -2.74 -36.1 Qorvo Q QRVO 86.84 62.68 2165 71.55 13906 80.31 70.61 -9.20 +7.4 QuadGrph N QUAD 1.20 4.7 12 31.29 18.16 339 25.47 1674 27.35 25.43 -.99 +12.7 QuakerCh N KWR 1.42 1.0 29 165.93 126.18 44 146.41 245 157.59 146.41 -9.27 -2.9 Qualcom Q QCOM 2.28 4.2 69.28 48.92 14676 53.66 66475 60.35 53.65 -6.96 -16.2 QuaCare N QCP 20.17 12.25 684 18.59 3612 19.74 18.53 -1.04 +34.6 QualitySys Q QSII .70 5.3 26 17.74 12.24 415 13.20 1814 13.53 13.01 -.33 -2.8 Qualstar rs Q QBAK 13.50 3.89 14 11.62 214 12.25 11.09 +.15 +38.3 Qualys Q QLYS 72 79.40 34.68 280 73.10 1537 77.75 73.00 -1.35 +23.2 QuanexBld N NX .16 .9 22 24.60 16.50 204 17.10 1572 18.45 17.10 -1.10 -26.9 QuantaSvc N PWR 22 40.11 30.23 1491 33.21 7623 36.27 33.13 -2.15 -15.1 Quantenn n Q QTNA 24.67 9.60 193 13.65 1042 15.00 13.65 -1.44 +11.9 Quanterx n Q QTRX 24.81 15.56 103 16.18 678 18.84 16.03 -1.52 -24.6 QntmDSS rs N QTM 49 9.20 3.42 207 3.89 787 4.23 3.89 -.31 -30.9 Qu Insp100 n N BIBL 29.74 25.14 21 25.84 131 27.38 25.81 -1.51 -1.0 QnForSm n N FFSG 27.15 24.51 11 25.05 39 26.08 25.04 -1.14 -2.9 QnForTcG n N FFTG 26.55 24.19 8 24.93 50 25.53 24.93 -.54 -2.5 MainSecR n N SECT 29.56 24.41 42 27.12 305 28.76 27.12 -1.81 -.8tInspCpBd n N IBD 27.94 24.42 23 24.56 76 24.74 24.42 -2.7 QuaInsp n N ISMD 27.86 23.78 3 25.91 71 27.08 25.80 -1.22 -2.0 QuaInsLg n N BLES 30.44 25.20 28 27.72 114 29.07 27.72 -1.01 -2.5tFormInco n N FFTI 27.57 24.15 38 24.12 192 24.35 24.09 -.20 -3.3 FrmHdGr n N FFHG 29.49 24.03 14 26.68 59 28.43 26.66 -1.87 -3.1 QuanReal n N QXRR 26.19 23.44 24.40 3 24.61 24.25 -.07 -3.5 QuanDyn n N XUSA 28.95 24.53 28.16 4 28.30 27.77 -.37 +.8 QuanMulT n N QXTR 26.83 24.54 1 25.29 9 25.68 25.28 -.31 -2.8 QuanMulIn n N QXMI 26.53 24.73 25.36 8 25.50 25.35 -.21 -1.3 QuanGrw n N QXGG 29.10 24.80 0 27.49 7 27.97 27.49 -.65 -1.1 Quartrhill g Q QTRH .05 4 2.20 1.26 82 1.47 695 1.54 1.47 -.04 -20.1 Qudian n N QD 34.91 11.33 2660 12.76 12851 14.90 12.51 -2.18 +1.8 QstDiag N DGX 1.80 1.8 21 112.97 90.10 858 99.78 4176 104.82 99.60 -4.57 +1.3 QuestRes rs Q QRHC 3.00 1.03 18 2.47 338 2.54 2.21 -.02 +7.4 QuickLog h Q QUIK 2.22 1.15 418 1.59 1078 1.67 1.55 -.07 -8.6sQuidel Q QDEL 50.68 21.08 592 51.03 1981 51.87 47.89 +2.44 +17.7sQuinStreet Q QNST 14.65 3.36 693 14.03 3436 14.65 13.48 +.23 +67.4 QuintEn n N QES 10.00 7.47 77 8.46 445 8.69 7.91 +.47 -6.0 Qumu Cp Q QUMU 3.28 1.42 12 1.64 121 1.84 1.61 -.08 -30.8sQuormHl n N QHC 7.37 2.54 962 7.84 2805 8.10 6.62 +1.17 +25.6 Quotinet Q QTNT 7.74 2.78 307 5.22 1631 6.23 5.17 -1.07 +5.5 QuotientTc N QUOT 17.85 9.10 491 13.35 2802 14.30 13.25 -1.00 +13.6 Qwest 54 N CTV 1.72 7.6 26.40 20.64 22 22.57 129 23.18 22.42 -.62 -4.1 Qwest 9-51 N CTW 1.88 7.5 25.89 24.20 16 25.00 53 25.19 24.92 -.09 -.7 Qwest 4-52 N CTX 1.75 7.5 25.95 21.27 35 23.18 193 23.64 23.07 -.37 -2.4 Qwest 7-52 N CTU 1.75 7.4 25.79 21.36 23 23.65 133 24.05 23.65 -.27 -.4 Qwest53 N CTY 1.53 7.5 25.57 18.66 52 20.27 429 20.98 20.26 -.71 -7.9 Qwest 25 N CTZ 1.66 7.7 25.96 20.17 24 21.53 196 22.37 21.37 -.87 -4.9 Qwest 56 N CTAA 27.77 21.51 15 23.13 77 23.50 22.82 -.37 -6.4 Qwest57 n N CTDD 25.97 20.51 25 21.74 303 22.55 21.68 -.72 -5.0 Qwest56 n N CTBB 25.60 19.86 61 21.21 365 21.90 21.13 -.65 -5.8R -:sR1 RCM n Q RCM 7.99 2.64 425 7.40 2337 7.99 7.35 -.37 +67.8 RAIT pfA N RASpA 1.94 19.1 22.00 5.90 4 10.15 106 10.61 9.21 +.03 -16.5 RAIT pfB N RASpB 2.09 20.9 23.77 6.21 1 10.01 44 10.90 9.53 -.19 -20.5 RAIT pfC N RASpC 2.22 21.7 25.39 6.35 6 10.25 46 11.30 9.30 -.68 -22.6 RAIT Fin N RAS .20m 91.7 3.22 .17 2195 .22 14840 .35 .21 -.16 -41.9 RAIT Fn 24 N RFT 1.91 10.1 24.65 15.99 4 18.85 26 19.13 18.38 -.63 -1.3 RAITFn 19 N RFTA 1.78 8.1 25.49 16.60 4 21.85 39 21.92 21.00 -.30 -2.9 RBB Bcp n Q RBB .32 1.2 27.55 21.26 53 26.48 407 27.50 26.44 -.49 -3.3 RBC Bear Q ROLL 39 139.95 90.00 124 118.42 479 128.11 118.36 -6.60 -6.3 RCI Hosp Q RICK .12 .4 11 33.78 16.15 53 27.56 227 29.40 27.36 -1.01 -1.5 RCM Q RCMT 1.00e 33 7.50 4.51 9 5.55 136 5.76 5.50 -.23 -11.2 RELX NV s N RENX .45e 2.2 23.30 18.42 100 20.11 848 20.78 20.08 -.51 -12.8 RELX plc s N RELX .54e 2.7 24.03 19.57 240 20.33 1103 21.09 20.33 -.62 -14.2 RF Inds Q RFIL .08 1.8 5.50 1.40 87 4.40 487 4.75 4.40 -.10 +63.0 RGC Res s Q RGCO .62 2.6 29 31.99 19.12 14 24.25 78 25.81 23.29 -1.01 -10.5 RH N RH 34 109.53 35.62 1119 77.70 4226 79.43 74.50 -.73 -9.9 RLI Corp N RLI .84 1.4 27 65.68 50.34 154 61.48 767 64.80 61.40 -2.45 +1.4 RLJ Ent rs Q RLJE 5.24 2.25 9 4.69 113 5.20 4.50 -.39 +27.5tRLJ LodgT N RLJ 1.32 7.1 10 23.98 19.07 2008 18.68 7177 20.28 18.68 -1.73 -15.0 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.30 23 25.66 184 25.93 25.66 -.19 -5.0 RMG Net rs Q RMGN 3.60 .75 112 1.36 478 1.40 1.12 +.21 +65.9 RMR Gp h Q RMR 1.00 1.5 38 73.05 42.36 55 65.70 241 72.08 65.45 -5.70 +10.8 RPC N RES .40f 2.2 24 27.07 16.63 1948 18.12 6517 20.42 18.10 -2.13 -29.0 RPM N RPM 1.28 2.7 18 56.69 46.80 582 47.00 5489 49.56 46.93 -2.63 -10.3 RPX Corp Q RPXC .20 1.9 5 15.15 9.74 285 10.56 1412 11.21 10.20 -.33 -21.4 RSP Perm N RSPP 43.35 28.76 4462 37.76 16568 40.04 37.61 -1.29 -7.2 RTI Surg Q RTIX 6.00 3.58 146 4.50 539 4.95 4.50 -.35 +9.8 RXI Phm rs Q RXII 11.20 2.51 246 4.07 1190 5.27 4.00 -1.32 -26.8 RYB Edu n N RYB 31.80 15.50 204 17.05 1601 18.05 16.70 -.73 +1.0 RaPhrm n Q RARX 27.84 5.80 254 5.85 1213 6.71 5.85 -.64 -31.2sRadNet Q RDNT 49 14.15 5.40 381 13.60 2502 14.15 12.34 +1.15 +34.7 RadaElc rs Q RADA 3.86 1.00 238 2.28 846 2.43 2.18 +.01 -26.1 Radcom Q RDCM 68 22.45 17.00 31 18.45 125 19.85 18.35 -1.00 -7.1 RadiSys Q RSYS 4.39 .63 490 .68 3931 .76 .67 -.06 -32.0 RadianGrp N RDN .01 .1 11 23.49 15.58 2998 18.26 12360 19.29 17.92 -.09 -11.4 RadiantLog A RLGT 6.65 3.51 77 3.81 334 4.21 3.77 -.37 -17.2 RadLog pfA A RLGTpA 2.44 9.4 27.50 25.36 25.85 11 26.00 25.52 +.21 -.1 RadiusHlth Q RDUS 49.16 24.66 522 33.80 4065 36.67 32.00 -2.13 +6.4sRadware Q RDWR 21.90 15.13 116 21.19 547 21.90 21.11 -.30 +9.2 RLauren N RL 2.00 1.9 18 119.33 66.06 772 107.08 3731 111.92 106.96 -2.07 +3.3 RamacoRs n Q METC 11.07 3.81 46 7.12 244 7.64 6.38 +.32 +3.5 Rambus Q RMBS 15.50 11.30 795 13.20 3926 14.03 13.19 -.79 -7.2 RamcoG N RPT .88 7.4 9 15.00 11.36 530 11.85 3178 12.15 11.73 -.10 -19.6 RamcG pfD N RPTpD 3.63 7.1 58.62 48.92 51.25 9 51.25 50.40 +.27 -11.1 RandCap Q RAND 19 3.50 2.54 12 2.60 37 2.73 2.55 +.04 -13.7 Randgold Q GOLD 1.00f 1.2 27 108.29 79.17 1094 83.92 3391 84.67 80.45 +2.68 -15.1 RandBcp n Q RNDB 16.49 13.36 2 16.40 16 16.40 16.17 +.15 +6.8 RangeRs N RRC .08 .5 16 30.30 11.93 5731 14.65 35387 15.47 14.28 -.46 -14.1tRngrEnS n N RNGR 15.70 7.74 63 7.76 193 8.44 7.62 -.50 -15.9 Rapid7 n Q RPD 28.19 13.42 879 26.08 2629 27.59 25.51 +.24 +39.8tRaveRest Q RAVE 2.33 1.20 23 1.30 339 1.45 1.20 -.10 -11.1 RavenInds Q RAVN .52 1.5 34 40.85 26.35 120 34.40 740 36.40 33.65 +.80 +.1 RJamesFn N RJF .88f 1.0 18 99.26 71.35 1508 87.15 4342 98.05 86.90 -10.42 -2.1 RayAdvM N RYAM .28 1.4 36 21.45 11.88 420 19.32 3121 21.16 19.31 -1.11 -5.5 RayAdv pfA N RYAMpA 2.00 1.4 147.60 95.43 0 139.12 8 147.35 139.12 -1.91 -3.4sRayonier N RYN 1.00 2.9 37 36.31 26.84 705 34.68 3505 36.31 34.64 -.88 +9.6 Raytheon N RTN 3.47f 1.6 31 222.82 148.65 2937 214.57 8544 219.15 208.06 +4.49 +14.7 ReShape rs Q RSLS 6.48 1.23 119 1.41 730 1.63 1.35 -.18 -4.7 sReadIntlA Q RDI 12 17.50 14.37 72 16.12 268 17.50 16.02 -1.28 -3.5 RealGSol rs Q RGSE 3.25 .60 102 1.11 1196 1.20 1.06 +.01 -25.0 RealNetwk Q RNWK 5.00 2.63 448 3.14 661 3.43 3.00 -.14 -8.2 RealityETF N DIVY .46p 28.89 25.25 18 27.12 57 27.63 27.12 -.26 +4.0 RltDvcDiv N LEAD 34.32 27.00 41 31.90 68 33.46 31.79 -1.34 -.2 RealDivc n N DFND 28.60 23.96 1 27.11 2 27.96 27.08 -.85 -.6 Rl NxtEc n Q BLCN 25.05 21.76 80 22.48 300 23.89 22.46 -1.29 -7.3 Realogy N RLGY .27p 1.0 14 35.18 23.86 1967 26.32 11627 27.38 26.27 -.34 -.7 RealPage Q RP 67 54.95 32.30 329 51.35 1742 54.35 51.35 -2.00 +15.9 RltyInco N O 2.53 5.1 28 62.31 47.25 1990 49.33 9894 51.59 49.12 -2.14 -13.5 ReataPh n Q RETA 40.88 19.48 384 20.69 925 24.44 20.01 -2.52 -26.9 ReavesUtl A UTG 1.82 6.6 36.73 27.13 250 27.37 1179 28.51 27.25 -1.06 -11.5 ReconTech Q RCON 5.36 .64 73 1.26 649 1.34 1.26 -.02 -3.1sRecroPhm Q REPH 12.23 5.81 187 10.81 1365 12.23 10.77 -.31 +16.9 RedHat N RHT 58 157.22 81.92 1740 147.90 8698 156.12 147.87 -6.27 +23.1 RedLionH N RLH 11.70 6.15 76 10.05 375 10.45 9.85 +.10 +2.0 RedRobin Q RRGB 25 74.11 45.70 273 58.30 1330 63.40 58.25 -1.80 +3.4 RedRkRs n Q RRR .40 1.4 35.77 21.07 472 29.40 2162 31.56 29.40 -1.88 -12.9 Redfin n Q RDFN 33.49 19.18 1853 22.10 7057 22.45 21.00 +.75 -29.4 RedhillBio Q RDHL 11.25 4.30 31 5.43 193 5.72 5.32 -.36 +5.6 RedwdTr N RWT 1.12 7.5 11 17.45 14.29 542 14.99 2244 15.37 14.99 -.36 +1.1 Reeds A REED 4.75 1.30 3 1.65 81 1.75 1.60 -.10 +6.5 RegalBel N RBC 1.04 1.5 14 87.50 67.84 259 70.00 1436 75.10 69.90 -4.70 -8.6 RgcyCtrs N REG 2.22f 4.0 20 70.64 54.87 1216 55.85 6271 58.41 55.74 -2.42 -19.3 Regenrn Q REGN 29 543.55 313.53 693 321.29 3563 352.59 321.20 -22.01 -14.5 RegnxBio n Q RGNX 42.00 16.30 249 29.25 1335 31.00 28.00 -1.15 -12.0 RegHlthPr A RHE 9 1.40 .16 5552 .55 24222 .88 .21 +.33 +222.4 RegHlt pfA A RHEpA 2.72 29.6 23.49 5.72 0 9.20 91 10.05 6.82 +2.34 +15.0 RegnlMgt N RM 13 35.34 18.66 72 30.81 320 32.43 30.72 -.75 +17.1 RegionsFn N RF .36 2.0 18 20.21 13.00 13187 18.01 54449 19.83 17.95 -1.62 +4.2 Regions pfA N RFpA 1.59 6.3 26.25 25.23 10 25.44 67 25.54 25.43 -.08 +.4 Regns pfB N RFpB 1.59 5.7 29.82 26.40 18 27.75 73 27.83 27.52 -.02 -2.4 Regis Cp N RGS 17.13 9.02 223 14.77 1210 16.20 14.73 -1.23 -3.8 RegulusTh Q RGLS 1.95 .79 399 .83 2578 .87 .81 -.01 -20.2 ReinsGrp N RGA 2.00f 1.3 14 165.12 121.93 255 153.06 2206 163.00 152.86 -7.11 -1.8 ReinsGp42 N RZA 1.55 5.5 30.06 26.82 14 27.96 62 28.30 27.68 +.11 +1.6tReinsG56 n N RZB 1.44 5.5 29.86 26.36 12 26.34 71 26.55 26.31 -.20 -5.9 Reis Inc Q REIS .76f 3.5 22.35 15.95 16 21.50 95 22.35 20.30 -.35 +4.1 RelStlAl N RS 2.00f 2.4 18 95.97 68.46 705 82.59 3138 90.55 82.59 -8.17 -3.7 ReliantBcp Q RBNC .24 1.1 22 27.49 21.06 8 22.01 75 23.68 22.00 -1.73 -14.2 Reliv In rs Q RELV 13.77 3.72 11 5.06 49 5.53 4.97 -.46 +6.1 RELM A RWC .08 2.0 20 5.50 3.40 6 4.00 27 4.00 3.55 -.05 +12.7 RemarkHld Q MARK 15.10 1.93 521 7.44 2630 8.74 7.28 -1.17 -23.5 RemaxHld N RMAX .72 1.3 64 67.50 43.85 100 56.95 557 60.87 56.95 -3.95 +17.4 RenaisIPO N IPO .02e .1 30.61 22.45 10 28.56 33 29.73 28.56 -1.01 +1.2 RenaisRe N RNR 1.32f 1.0 152.00 116.50 181 134.11 1180 139.74 133.96 -3.30 +6.8 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 7 24.70 43 24.85 24.61 -.16 -1.8 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 2 25.36 21 25.49 25.25 -.07 -.6 Renasant Q RNST .76 1.8 19 45.32 37.68 232 41.18 1003 45.08 41.17 -3.43 +.7 ReneSola rs N SOL 3.79 2.12 30 2.51 208 2.71 2.50 -.02 -5.6 RenewEn Q REGI 13.55 9.50 492 12.10 2647 12.55 12.00 +.05 +2.5 RenminTi rs Q ABAC 4.76 1.60 127 2.84 142 2.98 2.27 +.39 -3.9 RennFund A RCG 2.20 1.11 5 1.39 26 1.46 1.36 -.03 -7.6 Renren rs N RENN 18.70 6.01 242 8.73 857 9.20 8.62 -.28 -16.0 RentACt Q RCII .32 3.9 14 13.89 7.22 904 8.20 7342 9.01 8.12 -.85 -26.1 Replgn Q RGEN 48 46.81 29.56 230 34.42 942 36.71 34.41 -2.33 -5.1 RepBncp Q RBCAA .97f 2.5 16 44.04 31.97 21 38.11 64 40.67 38.10 -1.71 +.2 RepFBcp Q FRBK 58 9.90 7.55 112 8.15 451 8.75 8.15 -.55 -3.6 RepubSvc N RSG 1.38 2.1 30 69.40 60.26 2128 65.44 7965 68.88 65.33 -3.32 -3.2tresTORbi n Q TORC 21.10 13.04 135 11.78 781 16.33 11.72 -3.17 -30.2 RschFrnt Q REFR 1.55 .85 11 .92 56 1.01 .90 -.08 -11.3 ResMed N RMD 1.40 1.5 46 104.78 67.04 763 95.47 3062 99.25 95.39 -2.72 +12.7 ResolEn rs N REN 45.70 23.64 432 33.63 2612 36.23 33.01 -2.85 +6.9 ResoluteF N RFP 12.15 4.10 171 8.35 1026 9.20 8.30 -.20 -24.4tResonant Q RESN 8.55 3.64 2744 3.35 3419 4.55 3.28 -1.18 -55.2 ResCap pfC N RSOpC 2.16 8.5 26.00 24.00 62 25.53 138 25.86 25.52 -.25 ResCap rs N RSO .20 2.2 11.38 8.51 215 9.26 1317 9.74 9.20 -.41 -1.2 ResConn Q RECN .48 3.0 27 17.20 12.05 129 15.85 632 16.70 15.85 -.85 +2.6 RestBrnds N QSR .84f 1.5 21 68.89 54.00 987 56.51 6164 59.06 56.49 -1.18 -8.1 RestorRob n Q HAIR 11.95 3.80 108 7.38 1582 8.20 6.85 +.13 +60.4 RetailOpp Q ROIC .78f 4.6 49 22.06 16.21 1698 16.79 7580 17.61 16.78 -.91 -15.8 RetailProp N RPAI .66 5.8 11 14.70 10.94 1598 11.37 8262 11.78 11.35 -.36 -15.4 RetoEco n Q RETO 12.75 5.94 84 8.65 1642 9.88 7.67 +1.05 +22.7 RetractTc A RVP 1.48 .54 310 1.00 1552 1.08 .96 +.01 +47.1 Retrophin Q RTRX 26.44 15.55 194 22.75 941 25.20 22.70 -2.47 +8.0tRevGp n N REVG .20 1.0 33.15 20.63 1226 20.63 5611 21.72 20.47 -.42 -36.6 RevanceTh Q RVNC 37.45 18.43 269 29.35 1253 32.40 29.35 -1.65 -17.9 RevenHo n Q RVEN 6.75 3.04 1 3.44 6 3.50 3.41 -.26 -25.8 Revlon N REV 28.40 15.60 56 20.75 373 24.75 20.65 -4.40 -4.8 RevolutL rs Q RVLT 9.17 2.95 173 3.33 628 3.61 3.27 -.28 +1.2 ReWalkRob Q RWLK 3.20 1.05 155 1.08 1294 1.20 1.05 -.08 -2.3 RexAmRes N REX 17 107.87 72.71 94 75.77 318 88.39 75.14 -12.73 -8.5 RexEng rs Q REXX 5.50 .85 32 .89 1393 1.07 .86 -.01 -35.6 RexahnPh rs A RNN 7.10 1.51 62 1.62 1009 1.73 1.56 -.05 -19.8 RexfordIR N REXR .58 2.1 47 31.71 21.81 838 27.81 5223 28.92 27.80 -.58 -4.6 RexfdIn pfA N REXRpA 26.41 22.53 1 23.90 19 24.47 23.90 -.42 -7.0 RexfInR pfB N REXRpB 1.47 6.2 24.85 22.33 2 23.88 64 24.00 23.50 +.12 -3.7 Rexnord N RXN 23 31.44 21.85 1035 29.13 3961 30.38 28.99 -.44 +12.0 Rexnrd pfA N RXNpA 66.40 52.44 13 63.47 285 65.28 63.47 -.52 +8.5tRhythmP n Q RYTM 33.81 21.12 62 20.90 528 23.11 20.82 -1.92 -28.1tRibbnCm n Q RBBN 8.36 5.01 421 5.19 3701 5.41 5.01 +.07 -32.9 RiceMidstr N RMP 1.13f 6.1 13 26.18 16.87 1029 18.42 3563 19.46 18.11 -1.04 -14.2 RiceBran Q RIBT 1.66 .69 41 1.55 1440 1.55 1.37 +.12 +4.7 RichrdElec Q RELL .24 3.1 8.72 5.31 9 7.66 107 7.97 7.50 -.28 +13.6 RigelPh Q RIGL 4.71 2.14 1862 3.71 7084 4.25 3.62 -.38 -4.4tRigNet Q RNET 22.91 12.95 47 13.85 159 14.30 12.95 -.50 -7.4 RiminiSt n Q RMNI 10.40 .20 17 8.55 81 8.69 8.44 +.05 +8.1sRingCentrl N RNG 69.60 26.15 397 65.95 2173 69.60 65.50 -2.40 +36.3 RingEngy A REI 16.09 9.27 901 14.01 3615 14.78 13.31 -.36 +.8 RioTinto N RIO 2.27e 4.5 59.25 37.66 3122 50.51 16163 53.49 50.46 -2.07 -4.6 RiotBlck Q RIOT 1.00p 46.20 2.73 427 7.50 2969 8.75 7.40 -.79 -73.6 RiseEdCy n Q REDU 18.60 9.50 184 15.83 1394 17.25 14.41 +1.49 +7.0 RitchieBr N RBA .68 2.3 34 35.17 24.08 579 30.22 2664 32.57 30.09 -1.95 +1.0 RiteAid N RAD 4.87 1.38 19505 1.49 91103 1.61 1.46 -.12 -24.4 RittrPh rs Q RTTR 22.10 1.83 2.90 4392 3.22 2.70 -.10 -11.9 RivrnOpp n N RIV 1.68 8.2 21.57 19.10 21 20.52 161 21.10 20.52 -.57 +2.5tRiv/Doubl n N OPP 19.76 17.61 23 17.65 276 17.87 17.60 -.23 -4.0sRivrvwBcp Q RVSB .12f 1.3 22 9.75 6.46 37 9.25 183 9.75 9.21 -.38 +6.7tRoadrnTrn N RRTS 5 9.75 3.37 335 3.25 2276 4.11 3.25 -.89 -57.8 RobtHalf N RHI .96 1.7 21 60.59 42.92 1460 55.76 4825 60.27 55.66 -3.68 +.4 RocktPh n Q RCKT 19.97 3.40 245 17.05 1388 18.37 16.21 -.82 +63.3 RockwlAut N ROK 3.34 2.0 25 210.72 148.31 1084 171.01 3860 184.59 170.63 -12.97 -12.9 RockColl N COL 1.32 1.0 21 139.63 95.62 1195 134.54 6879 137.00 134.40 -1.33 -.8 RockwllM Q RMTI 8.98 4.84 316 5.28 1270 5.80 5.10 -.30 -9.3sRockyBr Q RCKY .44 2.1 16 22.00 10.40 62 20.85 216 22.00 20.12 -.55 +10.3 RkyMChoc Q RMCF .48 4.0 21 13.23 11.05 3 12.12 25 12.41 11.91 -.30 +2.9 RogCm gs N RCI 1.57 13 54.95 42.58 504 43.68 2896 45.38 43.63 -1.21 -14.2 Rogers N ROG 34 184.00 80.35 256 121.89 653 138.42 121.68 -15.65 -24.7 Roku n Q ROKU 58.80 15.75 3168 32.06 14788 35.79 31.80 -3.80 -38.1 Rollins s N ROL .56f 1.1 62 53.00 35.51 414 50.04 2001 52.28 50.02 -1.42 +7.5sRoper N ROP 1.65 .6 31 292.97 203.50 467 274.79 2203 292.97 274.13 -11.88 +6.1 Rosehill n Q ROSE 11.69 5.52 21 6.26 112 7.04 6.21 -.30 -20.4 RosettG rs Q ROSG 4.41 .23 14 .40 270 .45 .36 -.04 -27.9 RosettaStn N RST 14.81 8.71 130 13.20 674 13.67 13.06 -.10 +5.9 RossStrs s Q ROST .90f 1.2 21 85.66 52.85 2331 74.84 12693 78.71 74.80 -1.68 -6.7 Rowan N RDC .40 3.3 21 17.33 9.02 2781 12.11 12898 12.70 11.47 -.27 -22.7 RoyalBk g N RY 3.76f 87.10 66.66 1024 77.06 4326 79.65 77.00 -1.03 -5.6 RBScotlnd N RBS 8.74 5.66 1000 7.21 4491 7.54 7.20 -.16 -5.6 RBSct prS N RBSpS 1.65 6.5 27.63 25.27 17 25.52 162 25.69 25.50 -.17 +.3 RylCarb N RCL 2.40 2.1 16 135.65 93.86 1602 117.04 6952 126.96 116.98 -7.71 -1.9 RoyDShllB N RDS/B 3.76 5.9 97 74.60 53.10 1927 64.01 7729 65.16 62.45 +.57 -6.3 RoyDShllA N RDS/A 3.76 6.0 95 72.43 51.08 3838 62.41 20409 63.75 61.30 +.24 -6.4 RoyGld Q RGLD 1.00 1.2 97 94.39 64.21 471 85.13 2249 86.04 82.31 +1.33 +3.7 RoyceGVal N RGT .10e 11.73 8.67 17 10.88 84 11.25 10.88 -.39 +.6 RoyceMC N RMT .63e 6.7 9.93 8.06 93 9.34 441 9.65 9.32 -.26 -1.1 Royce N RVT 1.20e 7.8 17.18 13.59 386 15.37 1484 16.01 15.36 -.56 -4.9 RubiconPrj N RUBI 6.28 1.48 537 1.92 3078 2.07 1.88 -.08 +2.7 Rubicon rs Q RBCN 10.45 6.40 4 7.18 91 7.25 7.05 +.06 -10.0 Rudolph N RTEC 23 30.85 21.00 198 28.30 859 30.45 28.30 -1.70 +18.4 RmblOn B n Q RMBL 5.70 3.53 20 4.27 190 4.75 4.11 -.58 -17.8 RushEntA Q RUSHA 26 55.40 30.74 233 40.70 1001 43.88 40.70 -3.13 -19.9 RushEntB Q RUSHB 30 52.76 28.99 9 38.35 47 41.05 38.27 -2.61 -20.5 RuthsHosp Q RUTH .44f 1.8 25 25.50 17.95 311 24.05 1807 25.05 23.95 -.35 +11.1sRyanair Q RYAAY 1.55e 1.3 127.61 81.51 491 123.69 1904 127.61 123.67 -1.31 +18.7 Ryder N R 2.08f 2.9 17 90.26 62.52 484 71.25 2767 77.43 71.13 -3.95 -15.3 RyersonH N RYI 28 14.65 7.65 328 7.90 1200 9.25 7.90 -1.40 -24.0 RymanHP N RHP 3.40f 4.6 15 78.91 57.78 287 73.44 1177 76.52 73.25 -2.85 +6.4S -:S&P Glbl N SPGI 2.00f 1.1 31 197.76 127.60 1248 186.49 6619 196.72 186.24 -6.02 +10.1 S&T Bcp Q STBA .88 2.2 16 43.17 31.72 123 39.41 521 42.65 39.39 -3.29 -1.0 S&WSeed Q SANW 5.20 2.90 46 3.45 168 3.75 3.40 -.30 -11.5 SAP SE N SAP 1.31e 1.3 116.90 96.04 801 102.48 3807 106.26 102.41 -5.04 -8.8 SB FinGp Q SBFG .30 1.6 13 19.58 15.61 6 18.46 24 18.96 18.45 -.50 -.2 SBA Com Q SBAC 177.67 115.40 1313 168.87 6367 172.57 165.49 +.18 +3.4 SCANA N SCG 2.45 6.6 9 71.28 34.76 814 37.26 7782 40.43 37.10 -2.95 -6.3 SCE TrV n N SCEpK 29.56 24.70 62 25.73 134 25.86 25.57 -.01 -2.6 SCE II prG N SCEpG 1.28 5.6 25.89 21.93 18 22.90 135 23.07 22.81 -.17 -5.3 SCE Tr pfH N SCEpH 1.44 5.5 29.43 25.05 5 26.35 43 26.50 26.25 +.02 -2.6 SCETr pfJ N SCEpJ 1.34 5.3 29.43 23.96 33 25.42 90 25.55 25.18 -1.5 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 18 22.75 109 23.00 22.70 -.23 -5.3sSEI Inv Q SEIC .60f .8 29 78.35 49.26 638 72.61 3413 78.35 72.55 -4.01 +1.0tSelasLf rs Q SLS 20.97 3.87 45 4.02 436 5.34 3.87 -.77 -48.9 SG Blck n Q SGBX 7.00 3.70 70 4.53 186 4.72 4.08 -.21 -24.2 SGOCO rs Q SGOC 2.95 .90 44 1.19 508 1.47 1.14 +.04 +12.3 SI Fincl Q SIFI .24f 1.7 15 16.45 13.50 31 14.35 74 15.05 14.35 -.50 -2.4stSIGA Tc n Q SIGA 14 5.91 14 6.08 5.90 SJW N SJW 1.12a 2.2 18 69.29 45.39 138 51.96 649 55.42 51.83 -2.00 -18.6 SK Tlcm N SKM 28.97 23.01 463 23.26 2325 24.65 23.22 -1.44 -16.7 SLGreen N SLG 3.25 3.5 39 109.95 89.46 1117 92.94 4153 99.10 92.62 -6.00 -7.9 SL Grn pfI N SLGpI 1.63 6.3 26.50 24.94 3 25.73 27 25.90 25.62 +2.6 SLM Cp Q SLM 17 13.20 9.65 2444 10.58 12470 11.50 10.57 -.83 -6.4 SLM Cp pfB Q SLMBP 3.07e 4.4 74.65 63.00 9 69.70 102 70.00 66.00 +.16 +1.4 SM Energy N SM .10 .5 28.20 12.29 2942 18.58 15322 19.36 17.06 +.67 -15.9sSmartGlb n Q SGH 13 47.72 11.50 2403 48.92 6742 51.19 41.05 +4.70 +45.2 SMTC hg Q SMTX 2.33 1.10 72 2.28 135 2.30 2.10 +.14 +20.6 SORL Q SORL 4 9.74 2.89 244 6.37 1054 7.10 6.29 -.43 -5.2 SP Plus Q SP 21 41.70 28.10 88 35.15 412 37.60 35.10 -2.35 -5.3 SPAR Gp h Q SGRP 3.75 .87 52 1.36 501 1.70 1.30 -.28 +10.6 SpdrDJIA N DIA 3.98e 1.7 265.93 203.64 7594 235.13 28346 249.65 234.85 -13.97 -5.0 SpdrGold N GLD 129.52 114.80 11987 127.61 37551 128.06 123.96 +3.01 +3.2 SpdrStxx50 N FEU 1.24e 3.7 38.51 31.49 24 33.76 89 34.89 33.71 -1.45 -6.0 SpdrNoANR N NANR 37.79 30.22 21 33.24 127 34.05 33.07 -.32 -6.3 SpdrLwCbn N LOWC 1.69e 1.9 96.40 79.28 2 87.65 9 91.31 87.65 -4.12 -2.4 SpdrEuro50 N FEZ 1.18e 3.0 44.23 35.38 5480 39.21 21614 40.89 39.18 -1.79 -3.7 Spd MsciCh N XINA 26.62 20.26 14 23.16 15 24.38 23.16 -1.34 -3.2 S&PEAsia N GMF 1.81e 1.7 116.07 85.01 32 104.03 112 109.83 104.03 -5.68 -.5 Spdr UKS N QGBR 1.33e 2.5 56.39 48.75 2 52.30 4 52.90 52.00 -.65 -2.9 SpdrJpnS N QJPN .85e 1.1 83.54 68.31 1 77.06 4 79.43 77.06 -2.59 -2.0 SpdrCdaS N QCAN 1.61e 2.8 62.76 53.00 1 56.69 2 57.63 56.69 -1.27 -7.3 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 51.03 2 63.77 19 65.10 63.63 -1.04 -.3 S&PChina N GXC 1.31e 1.2 123.91 81.45 82 108.16 349 117.60 108.06 -8.86 +.9 SpdrWldQu N QWLD 1.30e 1.7 80.30 67.36 74.48 6 76.24 74.42 -2.26 -1.2 SpdrEMQu N QEMM 1.31e 2.0 69.92 55.13 5 64.45 32 66.91 64.45 -2.13 -.1 SpdrEafeSt N QEFA 1.62e 2.6 68.94 57.46 38 63.35 96 65.14 63.35 -1.97 -2.6 SpdrGblDv N WDIV 3.11e 3.9 74.14 64.00 7 67.24 45 69.04 67.24 -1.69 -5.1 SpAcwiIMI N ACIM 1.50e 2.0 84.34 68.32 3 76.69 26 79.79 76.36 -3.50 -2.8 SpdEMkt s N SPEM 42.47 31.70 305 38.36 1743 40.36 38.36 -1.78 +.6 SpdrEMDv N EDIV 1.68e 4.8 36.64 28.79 50 34.77 263 35.90 34.66 -.58 +5.8 SpdrGlbNR N GNR .93e 2.0 52.79 40.56 115 47.63 488 49.28 47.58 -1.29 -2.9 SpdrDJ RE N RWO 1.57e 3.5 49.41 43.96 174 44.84 915 46.46 44.77 -1.42 -8.3 SpdrEMSmC N EWX 1.00e 2.0 55.81 44.99 27 51.00 130 53.08 50.98 -1.74 -1.9 SpdrIntDiv N DWX 2.22e 5.7 42.92 37.79 74 39.23 408 40.15 39.23 -1.01 -4.8 SpdMS xUS N CWI .79e 2.1 42.01 33.61 282 37.99 771 39.44 37.97 -1.40 -2.6 SpdrSPGbl N GII 1.63e 3.4 53.74 47.61 16 48.07 84 49.52 48.05 -1.53 -7.2 SpdrIntRE N RWX 1.25e 3.2 42.54 37.13 1343 39.16 3938 40.02 39.16 -.53 -3.3 SpdrIntlSC N GWX 3.63e 1.4 37.99 31.19 58 34.53 278 35.75 34.53 -1.21 -2.7 SpdrWldxUS N SPDW .79e 2.6 33.84 27.43 591 30.65 2718 31.75 30.65 -1.11 -3.3 SP Mid N MDY 2.94e .9 363.70 303.85 1417 334.17 5153 352.09 333.97 -17.40 -3.3 S&P500ETF N SPY 4.13e 1.6 286.63 231.61 182960 258.05 578233 274.40 257.83 -16.15 -3.3 SpdrRRtn N RLY .44e 1.7 27.62 23.57 11 25.74 317 26.19 25.67 -.33 -2.6 SpdrIncAll N INKM 1.08e 3.3 34.66 31.47 6 32.46 32 33.18 32.46 -.72 -3.5 SpdrGblAll N GAL 1.04e 2.6 40.37 34.29 23 37.43 108 38.73 37.43 -1.39 -2.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 87

SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 979 47.37 2603 47.44 47.35 -.03 +.4 SpdrUShBd N ULST .16 .4 41.27 40.17 11 40.26 30 40.26 40.22 +.04 +.2 SpdrCreEq N SYE 1.63e 1.4 80.09 65.40 6 72.68 16 75.37 72.68 -3.39 -2.6tSpdrDblTac N TOTL 1.17e 49.66 47.59 331 47.75 1466 47.80 47.59 +.03 -1.8 SpdrValEq N SYV 4.21e 1.6 70.61 55.58 6 63.76 159 67.28 63.76 -3.42 -3.7 SpdrGroEq N SYG 1.85e .8 86.17 67.08 4 77.77 21 82.29 77.76 -5.25 -2.1 SpdrBiot s N XBI .44e .5 97.98 66.00 4709 88.60 21938 93.89 88.48 -4.97 +4.4 Spdr Div N SDY 3.80e 2.1 98.29 86.39 542 88.64 2353 93.10 88.58 -4.52 -6.2 SpdrGbDow N DGT 1.52e 1.9 91.75 73.19 4 81.99 13 85.74 81.95 -4.39 -4.1 SpdrHome N XHB .15e .4 47.20 36.24 4102 39.89 13000 41.74 39.85 -1.65 -9.9 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 3131 46.75 10279 50.82 46.68 -3.87 -1.2 SpdrS&PCM N KCE .91e 1.6 62.51 45.17 8 56.92 27 61.20 56.92 -4.24 -1.8 SpdrS&PIn s N KIE 32.34 27.81 274 30.32 941 32.00 30.29 -1.30 -1.2 Spd LgCap s N SPLG 33.54 27.20 270 30.32 1424 32.07 30.29 -1.83 -3.2 SpdrLCpG s N SPYG 35.96 27.91 1803 32.96 4531 35.05 32.93 -2.35 -.1 SpdrLCapV s N SPYV 32.54 27.55 482 28.67 2969 30.23 28.63 -1.75 -6.6 Spd MidC s N SPMD 35.09 29.56 201 32.48 729 34.15 32.46 -1.76 -2.6 SpdrMCpG N MDYG 2.19e .9 166.10 135.75 38 154.43 168 162.41 154.43 -7.86 -.7 SpdrMCpV N MDYV 3.45e 3.6 106.67 92.30 65 96.83 160 101.93 96.79 -5.73 -5.8 SpdrNY Tch N XNTK .41e .5 97.64 67.08 60 88.75 159 95.15 88.75 -7.20 +5.9 SpdrSemi s N XSD .16e .2 76.57 57.66 261 70.27 641 75.27 70.27 -4.65 +.7 SpdrSCapG N SLYG 8.53e .9 242.50 205.24 28 229.14 93 240.20 229.11 -11.14 +.8 SpdrSCapV N SLYV 7.98e 1.4 133.39 112.91 90 121.42 281 127.36 121.41 -6.53 -3.4 SpdrRs3K s N THRK 35.46 28.86 728 32.18 2725 34.01 32.15 -1.91 -3.1 SpdrWilRE N RWR 2.90e 3.5 95.73 81.59 319 82.70 1896 86.40 82.49 -3.78 -11.7tSpdrShTTr N SPTS .27 .9 31.78 29.55 36 29.66 370 29.66 29.55 +.06 -.7 SpFcStIn n N XITK 93.60 62.14 7 87.64 26 92.82 87.64 -4.37 +12.2 Spdr1500VT N VLU 4.85e 1.8 108.76 89.64 1 97.48 6 102.35 97.48 -5.52 -4.4tSpdrScored N CBND .99 3.2 32.94 31.20 2 31.39 14 31.50 31.20 -.03 -2.7 SpdrIntCBd N IBND .14e .4 36.87 30.95 46 36.18 241 36.22 35.59 +.29 +2.4 SpdrIGFlt N FLRN .20 .7 30.85 30.62 405 30.73 4935 30.74 30.69 +.2 SpdrHYMu N HYMB 2.55 4.6 57.97 54.01 24 55.48 197 55.59 55.18 +.15 -.3 SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 44 43.30 181 43.49 43.25 -.21 -1.7 SpdrBarITB N BWZ .01e 33.49 29.85 48 33.28 296 33.30 32.85 +.21 +3.6 SpdrBarcCv N CWB 3.55e 4.4 53.80 47.27 2453 51.47 6345 53.61 51.44 -2.00 +1.7tSpdrLTBd s N SPLB 28.77 26.57 67 26.72 390 26.99 26.57 -.29 -6.6tSpdrITBd N SPIB .92 2.8 34.72 33.31 715 33.37 3428 33.47 33.31 -.09 -2.5 SpdrBarMBB N MBG .83 3.3 26.55 25.34 13 25.52 102 25.55 25.39 +.10 -1.9 SpdrEMBd N EBND 30.91 28.02 167 29.95 772 30.16 29.86 -.01 +.9 SpdrShTHiY N SJNK 1.58 5.8 28.15 26.94 1745 27.21 9294 27.42 27.18 -.22 -1.3 SpdrLehHY N JNK 2.30 6.5 37.46 35.35 15049 35.62 57815 35.98 35.57 -.35 -3.0tSpdShTBd N SPSB .40e 1.2 30.74 30.11 789 30.14 2510 30.18 30.11 -.04 -.9 SP IntTip N WIP .41e .2 60.27 54.16 62 58.99 230 59.23 58.08 +.70 +2.6sSPLIntTB s N BWX 29.48 26.52 298 29.49 1474 29.56 29.14 +.27 +3.7 SpdrTrans s N XTN .25e .4 69.36 50.21 18 62.08 67 65.66 62.08 -3.51 -4.7 SpdrTelcm N XTL .68e 1.0 74.86 65.10 6 69.50 133 72.02 69.50 -3.59 +1.7 SpdrHCSv s N XHS .61e .1 68.43 56.18 10 62.49 32 66.10 62.49 -2.93 +1.5 SpdrHCEq s N XHE 3.22e .1 72.00 54.72 16 68.35 79 71.09 68.35 -3.05 +6.1 SpdrSf&Sv s N XSW .19e .3 79.68 57.41 5 75.42 29 78.84 75.42 -3.21 +8.6 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.55 14 25.62 66 25.83 25.57 -.14 -3.6 SpdrAerDf s N XAR 1.70e 1.1 90.17 64.88 120 85.24 457 88.68 85.20 -1.70 +2.0tSpdAgBd n N SPAB 28.84 27.91 331 28.00 2012 28.05 27.91 -.03 -2.6 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.81 44 55.48 185 55.51 55.06 +.17 -1.4 SprBl 1-3b rs N BIL 91.52 91.37 633 91.51 2186 91.51 91.47 +.03 +.1 SpdLgTr s N SPTL 37.32 33.62 54 34.61 268 34.78 34.06 +.09 -5.4 SpdrLehIntTr N ITE .74 1.3 60.70 58.37 37 58.71 218 58.73 58.46 +.11 -1.2 SpdrS&P RB N KRE .74e 1.3 65.33 49.31 11646 58.91 34164 64.05 58.81 -5.04 +.1 Spdr1500MT N MMTM 1.61e 1.4 123.70 96.64 1 114.61 12 121.25 114.37 -6.35 -.1 SpdDorWrF Q DWFI 26.06 24.47 12 25.05 101 25.27 25.00 -.12 -.9 SpdrRetl s N XRT .49e 1.1 49.09 37.72 4043 42.96 23234 44.74 42.93 -1.78 -4.9tSpdNuBMu s N TFI 49.42 47.65 407 47.82 2209 47.91 47.65 -2.3 SpdrPhm s N XPH 3.00e .9 47.11 39.78 37 41.15 168 43.40 41.15 -2.31 -5.4 SpdrOGEx N XOP .73e 2.1 40.20 28.96 21092 34.70 81756 35.74 33.31 +.28 -6.7tSpNuBST rs N SHM 48.95 47.76 217 47.79 1687 47.88 47.76 -.07 -.3 SpdrGendr N SHE 75.63 64.41 7 68.58 37 72.14 68.58 -3.82 -3.2 SpdrOGEq N XES .49e 3.3 20.61 12.90 707 15.00 2806 15.75 14.65 -.31 -12.4 SpdR1KLVF N ONEV 76.79 68.18 1 69.94 9 72.82 69.94 -3.01 -3.6 SpdrMetM N XME .24e .7 39.62 27.86 2998 33.71 12703 36.41 33.70 -2.94 -7.3 SpdrR1KMo N ONEO 77.42 66.79 16 70.86 58 74.37 70.86 -3.85 -2.6 SpdrR1KYF N ONEY 75.25 65.47 0 67.51 4 69.28 67.51 -1.88 -3.7 SpdSPXHiD N SPYD 38.74 34.26 400 34.70 1187 36.26 34.65 -1.58 -7.3 SpdrFosFFr N SPYX 69.64 56.15 15 62.88 124 66.91 62.81 -4.31 -3.0 SpdrR1KLV N LGLV 5.40e 2.0 94.43 83.73 1 88.12 20 92.36 88.12 -4.00 -2.7 SpdrUsaSt N QUS .54e 82.07 67.52 9 74.58 37 78.13 74.58 -3.99 -3.5 Spd SP600 N SLY 3.97e 1.1 139.70 116.71 16 131.19 90 137.65 131.15 -6.47 -1.4 SpdrSPXBbk N SPYB .41e 67.80 51.33 6 60.61 15 63.57 60.61 -3.46 -2.8 SpdrSCap n N SPSM 31.73 28.11 166 29.50 837 30.98 29.47 -1.41 -6.3 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 20 19.15 115 19.16 19.04 +.04 -.7 SpdrR2KLV N SMLV 2.16e 2.5 100.14 84.63 6 86.98 42 90.41 86.98 -3.69 -4.8 SPI Eng rs Q SPI 2.61 .30 169 .71 1555 .79 .70 -.07 +11.0sSPS Cmce Q SPSC 94 65.29 45.02 172 62.10 844 65.29 61.49 -.49 +27.8 SPX Cp N SPXC 13 33.93 21.97 379 31.32 1385 32.30 30.58 -.11 -.2sSPX Flow n N FLOW 96 54.92 31.10 251 49.97 1107 54.92 49.83 -3.13 +5.1 SRC Eng A SRCI 13 10.44 6.19 3933 9.30 14937 9.73 8.94 -.01 +9.0sSS&C Tch s Q SSNC .28 .5 32 53.38 34.75 930 51.55 5082 53.38 51.12 -1.04 +27.3sSSLJ.cm n Q SSLJ 5.25 3.12 513 4.94 1758 5.75 4.41 +.46 +40.7 SSR Mng g Q SSRM 17 11.49 7.64 1238 9.67 4482 9.79 8.87 +.69 +10.0 STMicro N STM .40 1.8 25 25.30 14.07 3896 22.66 16101 25.12 22.64 -1.79 +3.8 SVB FnGp Q SIVB 24 271.79 159.44 813 239.55 3324 268.97 238.50 -24.25 +2.5 SabanCap n Q SCAC 10.20 9.84 9.97 3 9.97 9.95 +.6 SABESP N SBS .39e 3.4 11.96 8.15 1480 11.37 8586 11.87 11.33 -.17 +8.8 SabnR N SBR 2.29m 5.4 20 50.00 33.50 10 42.56 73 43.95 42.55 -.45 -4.6 SabraHltc Q SBRA 1.80e 10.8 14 29.10 15.78 1928 16.65 8872 18.01 16.63 -1.25 -11.3 SabraH pfA Q SBRAP 1.78 7.1 26.61 24.75 6 24.97 33 25.31 24.97 -.18 -1.8 SabreCorp Q SABR .56 2.6 25 25.01 17.30 4252 21.26 14777 22.33 21.24 -.75 +3.7 SachemC n A SACH .42 12.3 5.35 3.30 96 3.41 260 3.59 3.33 +.01 -13.5 SAExplr rs Q SAEX 6.62 1.18 9 1.46 171 1.62 1.45 -.07 -33.6 SafeBulk N SB .04 1.2 4.00 1.76 557 3.24 3207 3.61 3.24 -.30 +.3 SafeBlk pfC N SBpC 2.00 8.6 24.26 17.60 2 23.15 5 23.30 23.07 +.05 -3.1 SafeB pfD N SBpD 2.00 8.7 24.20 17.22 6 22.92 17 23.25 22.86 -.18 -2.6 SafegdSci N SFE 14.40 10.65 74 12.45 521 12.80 12.15 -.05 +11.2 SafeInco n N SAFE .60 3.7 20.00 15.79 56 16.13 463 17.32 16.08 -.96 -8.4 SaftyInsGr Q SAFT 3.20 4.3 18 84.00 65.75 38 75.00 178 78.45 74.55 -2.85 -6.7 SagaComm A SGA 1.20 3.2 4 52.05 36.10 26 37.15 40 39.15 37.15 -1.30 -8.2 SageThera Q SAGE 195.97 59.57 240 156.23 1461 174.09 156.20 -15.99 -5.1 Saia Inc Q SAIA 36 80.25 41.28 284 74.15 968 78.50 74.10 -2.15 +4.8 SailptTch n N SAIL 23.93 12.82 577 20.01 3526 22.29 19.83 -2.11 +38.0sStJoe N JOE 58 20.00 16.45 188 19.10 1787 20.00 19.05 -.50 +5.8tSalemMda Q SALM .26 7.2 13 8.25 3.55 93 3.60 465 4.00 3.55 -.35 -20.0 Salesforce N CRM 128.87 80.50 10891 114.43 51093 126.83 114.31 -11.54 +11.9 SalMidMLP N SMM 1.30 14.5 13.73 8.53 135 8.97 613 9.30 8.85 -.25 -18.6 SalisbryBc Q SAL 1.12 2.4 18 51.80 37.55 0 47.23 5 49.80 47.20 -2.63 +5.8 SallyBty N SBH 10 21.36 14.05 2010 15.65 7185 17.13 15.51 -1.50 -16.6 SJuanB N SJT .77e 9.0 18 10.54 6.04 232 8.56 903 9.04 8.55 -.41 +3.9tSanchezEn N SN 10.21 2.78 3150 3.31 16375 3.42 2.78 +.37 -37.7 SanchzM rs A SNMP 1.80 15.5 15.75 9.35 30 11.65 513 12.35 10.80 -.45 +5.0 SanderFm Q SAFM 1.28 1.1 9 176.43 93.63 422 117.42 2224 128.88 117.11 -6.39 -15.4tSandRidge N SD 21.90 13.86 276 14.39 1851 15.09 13.86 -.11 -31.7 SandRMiss N SDT .22e 28.7 1 1.69 .73 92 .78 506 .82 .78 -.03 -5.6 SandRMs2 N SDR .23e 24.1 1 1.59 .74 187 .97 584 1.01 .92 +.05 +13.4tSandRdgP N PER .50e 25.8 4 3.30 1.95 608 1.95 1646 2.10 1.90 -.05 -4.9 SandstG g A SAND 5.64 3.18 1696 4.82 7065 4.88 4.40 +.36 -3.4 SndySpr Q SASR 1.04 2.8 15 45.64 36.41 216 37.23 723 39.93 37.22 -2.54 -4.6 Sanfilp Q JBSS 2.00e 21 74.69 54.32 77 57.21 371 59.25 56.63 -1.66 -9.5 SangTher Q SGMO 27.50 3.85 1556 21.75 8953 24.45 21.70 -1.75 +32.6 Sanmina Q SANM 15 42.95 24.60 549 26.10 2009 28.55 26.05 -2.20 -20.9 Sanofi N SNY 1.58e 4.0 50.65 38.14 2323 39.33 7189 41.21 39.15 -1.63 -8.5 Sanofi rt Q GCVRZ .49 .26 132 .40 367 .41 .39 -.00 +5.3 SantCUSA N SC .23e 5 19.02 11.12 2170 15.90 8533 17.28 15.88 -1.36 -14.6 Santand pfC N SOVpC 1.83 7.0 26.89 25.10 4 26.02 10 26.08 25.96 +.05 +1.3tSapiens Q SPNS .20e 2.3 14.30 8.58 51 8.57 142 9.29 8.56 -.58 -25.6 SaratogaI N SAR 2.00f 9.6 7 22.99 19.62 5 20.94 28 21.32 20.62 +.18 -6.4 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 9 25.55 13 25.76 25.55 -.13 -1.0 SareptaTh Q SRPT 84.37 28.14 924 77.80 4950 81.79 77.11 -3.12 +39.8 Sasol N SSL 1.41e 4.2 38.75 26.92 172 33.45 999 34.76 33.10 -.25 -2.2 SaulCntr N BFS 2.08 4.2 16 65.43 48.11 29 49.71 149 51.29 49.38 -1.86 -19.5 SaulCtr pfC N BFSpC 1.72 6.8 25.98 24.91 2 25.40 34 25.47 25.24 +.09 +.4 Savara rs Q SVRA 17.19 4.60 99 10.12 595 10.67 9.87 -.05 -31.8 scPhrma n Q SCPH 18.17 11.50 165 12.42 372 13.92 12.35 -1.63 +2.7 ScanSource Q SCSC 11 45.35 31.40 197 32.70 688 34.45 32.35 -.50 -8.7 Schlmbrg N SLB 2.00 3.1 44 80.89 61.02 8585 64.14 35882 68.27 64.00 -1.96 -4.8 Schmitt h Q SMIT 4.47 1.50 41 2.78 191 2.81 2.68 +.04 +1.5 SchndrNt n N SNDR .24 .9 30.00 17.69 618 26.60 2484 27.82 26.54 -.82 -6.9 Schnitzer Q SCHN .75 2.3 15 38.85 17.50 236 32.90 1410 35.85 32.90 -2.30 -1.8 Scholastc Q SCHL .60 1.6 46.59 33.51 232 36.58 891 38.67 33.85 -1.00 -8.8 Schulmn Q SHLM .82 1.9 32 43.88 25.00 626 43.05 2074 43.75 43.00 -.65 +15.6 SchwUSMkt N SCHB .96e 1.5 69.07 55.87 1652 62.61 4679 66.14 62.54 -3.74 -3.0 SchwUSLgC N SCHX .98e 1.6 68.43 55.24 1460 61.83 5642 65.44 61.77 -3.79 -3.1 SchwLCGr N SCHG .63e .9 76.83 59.24 535 70.65 1818 74.72 70.62 -4.43 -.1 SchwLCVal N SCHV 1.14e 2.2 58.00 48.72 606 51.54 1958 54.53 51.48 -3.12 -5.7 SchwMCap N SCHM .59e 1.1 56.22 46.09 420 51.86 1271 54.46 51.80 -2.57 -2.6 SchUSSmC N SCHA .76e 1.1 73.45 60.73 527 68.18 1756 71.63 68.14 -3.29 -2.2 SchwEMkt N SCHE .49e 1.7 31.08 23.72 1015 28.05 3903 29.54 28.05 -1.27 +.4 Sch 1000 n N SCHK 28.14 24.88 203 25.45 655 26.94 25.45 -1.58 -3.1 SchEMLgC N FNDE .39e 1.3 33.13 25.60 336 30.30 987 31.68 30.27 -1.03 +2.1 SchIntSmCo N FNDC .55e 1.6 38.22 30.45 133 35.01 627 36.07 35.01 -1.03 -2.6 SchIntLgCo N FNDF .61e 2.1 32.54 26.19 420 29.17 1705 30.16 29.17 -1.02 -4.0 SchUSSmCo N FNDA .36e 1.0 39.68 33.34 212 36.46 1008 38.22 36.46 -1.76 -3.8 SchUSLgCo N FNDX .54e 1.5 39.96 33.05 1246 35.48 2337 37.39 35.45 -1.91 -5.3 SchUSBrd N FNDB .61e 1.7 39.71 32.78 51 35.40 130 37.15 35.36 -1.87 -5.0 SchwUSDiv N SCHD 1.13e 2.4 54.60 44.07 1789 47.58 5232 50.26 47.55 -2.81 -7.0 SchwIntEq N SCHF .71e 2.2 36.35 29.45 4520 32.83 16161 34.00 32.83 -1.21 -3.6tSchwAggBd N SCHZ 1.09 2.1 52.82 50.59 193 50.78 2084 50.84 50.59 -.02 -2.4 SchwREIT N SCHH .89e 2.4 42.54 36.27 981 36.71 3159 38.38 36.65 -1.71 -11.8 SchIntUSTr N SCHR .86 1.6 54.67 52.07 108 52.45 942 52.47 52.10 +.17 -1.6tSchSTUSTr N SCHO .35 .7 50.57 49.71 235 49.82 1363 49.82 49.71 +.06 -.4 SchUSTips N SCHP 56.10 54.06 233 54.65 1736 54.70 54.30 +.13 -1.4 SchwIntSC N SCHC .59e 1.6 39.15 31.10 226 35.82 793 36.95 35.82 -1.08 -2.2 Schwab N SCHW .40f .8 32 58.11 37.16 7261 51.32 33777 56.69 51.18 -4.39 -.1 Schwb pfC N SCHWpC 1.50 5.8 27.94 25.53 24 26.08 202 26.20 25.98 -.12 -3.0 Schwb pfD N SCHWpD 27.90 25.49 25 26.12 217 26.29 26.11 -.13 -3.3 SchwitMau N SWM 1.72 4.5 13 48.06 36.26 201 38.29 983 40.24 38.28 -.77 -15.6 SciApplic N SAIC 1.24 1.7 21 88.49 60.21 217 73.84 1036 78.02 73.84 -3.70 -3.6 SciGames Q SGMS 56.45 20.50 1126 44.20 4450 46.95 43.50 -2.90 -13.8 ScorpioB19 N SLTB 1.88 7.4 25.80 23.79 1 25.50 21 25.55 25.35 +.08 +.2 ScorpBlk rs N SALT .02 10.14 5.70 677 7.15 2175 7.70 7.10 -.30 -3.4tScorpioTk N STNG .04 2.0 4.65 2.07 1944 2.02 16030 2.22 2.01 -.17 -33.8 ScorpioT 20 N SBNA 1.69 7.0 25.03 23.40 6 24.10 38 24.34 23.75 +.17 -3.1 ScorpT19 n N SBBC 26.51 24.62 5 24.94 44 25.09 24.73 -.09 -1.9 Scotts N SMG 2.12 2.5 20 110.12 81.48 491 84.42 2366 89.19 84.26 -4.49 -21.1tScrippsEW N SSP .05p 38 23.75 12.11 489 11.89 2820 13.02 11.87 -1.13 -23.9 Scynexis Q SCYX 3.00 1.35 829 1.40 3598 1.59 1.40 -.11 -39.7 Sea Ltd n N SE 15.73 10.56 935 10.78 4977 11.31 10.60 -.41 -19.1 SeaChange Q SEAC 4.03 2.20 339 2.82 671 3.13 2.77 -.29 -28.2 SeabGld g N SA 13.70 9.50 404 11.35 2497 11.40 10.45 +.85 +.4 SeacstBkg Q SBCF 23 28.44 20.58 344 25.98 1469 28.18 25.96 -2.07 +3.1 SeacorHld N CKH 51.59 31.90 82 49.25 491 50.91 48.30 -.09 +6.6 SeacrMar N SMHI 22.81 11.66 104 18.58 459 19.59 18.36 -.92 +58.8 SeadrillLtd N SDRL 1 1.68 .15 1912 .23 8259 .25 .23 -.02 +1.3 Seadrill N SDLP .40 13.5 4.20 2.61 173 2.97 705 3.14 2.93 -.11 -18.9 SeagateT Q STX 2.52 4.5 15 61.19 30.60 5264 56.28 24810 60.84 56.26 -3.18 +34.5 SealAir N SEE .64 1.6 21 49.94 40.76 2226 41.12 12459 44.33 41.05 -2.98 -16.6 SeanrgM rs Q SHIP 1.66 .58 112 .92 625 .98 .92 -.02 -11.5 SearsHldgs Q SHLD 14.32 1.99 1116 2.18 6016 2.42 2.16 -.14 -39.1 SearsH&O Q SHOS 4.10 1.38 51 2.25 164 2.35 1.95 +.30 -13.5 Seaspan N SSW .50 7.7 10 7.91 5.02 1206 6.53 7048 6.82 6.37 -.33 -3.3 Seaspn pfE N SSWpE 2.06 8.5 25.50 21.20 4 24.10 40 24.23 24.01 -.10 -2.9 Seaspan 19 N SSWN 1.59 6.3 26.01 24.78 40 25.39 166 25.50 25.36 -.04 -.6 Seaspn pfD N SSWpD 1.99 8.4 25.20 20.76 6 23.72 25 23.90 23.70 -.12 -3.7 Seaspn pfH N SSWpH 24.96 20.14 13 23.06 100 23.20 23.06 -.06 -2.5 Seaspn pfG N SSWpG 25.20 21.98 15 23.91 64 24.11 23.90 -.08 -1.6 Seaspan n N SSWA 24.58 23.40 17 23.65 51 23.73 23.51 -.06 -2.8 SeaSpine n Q SPNE 13.46 6.87 26 9.75 162 10.78 9.62 -.22 -3.7 SeattGen Q SGEN 71.32 45.31 864 50.95 5343 57.63 50.91 -6.75 -4.8 SeaWorld N SEAS 19.23 10.42 1401 14.30 5934 14.70 13.94 -.33 +5.4 SecndSight Q EYES 2.58 .90 293 2.01 1484 2.10 1.86 +.05 +5.2 Secoo n Q SECO 14.75 6.61 206 12.15 911 12.80 11.11 +.93 +25.8 SecWkA A n Q SCWX 12.99 7.86 269 8.52 871 9.50 8.30 +.19 -3.9 SecNtl lf Q SNFCA .23t 6 6.91 4.05 3 5.35 20 5.45 5.20 -.05 +7.0 SelectBc lf Q SLCT 23 14.06 10.58 4 13.36 99 13.50 13.13 +.16 +5.7 SelEngS n N WTTR 21.96 11.22 265 12.62 1858 13.63 12.55 -1.06 -30.8 SelIncREIT Q SIR 2.04 11.1 16 26.79 17.90 611 18.41 2304 19.19 18.29 -.77 -26.7 SelMedHld N SEM 13 19.78 12.40 408 17.90 1996 18.75 17.90 -.70 +1.4 SelectaB n Q SELB 24.02 7.95 162 9.39 1477 9.92 8.83 -.47 -4.3 SelectvIns Q SIGI .72 1.2 19 62.40 44.65 225 58.25 719 62.00 58.15 -3.05 -.8 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 21 25.13 54 25.34 25.08 -.11 -.2 SemGroup N SEMG 1.89f 8.9 36.65 20.95 763 21.30 4953 22.90 21.25 -1.10 -29.5 SemiMfg N SMI 18 9.14 4.49 362 6.23 1531 7.03 6.23 -.68 -27.2 SmLEDS rs Q LEDS 10.49 1.61 71 4.06 216 4.44 4.05 -.27 +8.8 SempraEn N SRE 3.58f 3.3 20 122.98 100.63 1143 108.97 8519 113.34 108.72 -3.15 +1.9sSempra pfA N SREpA 104.97 96.15 151 102.29 603 104.97 102.07 -.94 +3.1 Semtech Q SMTC 49 41.95 31.30 616 39.30 4152 41.80 39.15 -1.65 +14.9 SendGrid n N SEND 32.03 17.50 134 29.64 952 31.19 29.35 -.93 +23.7 SenecaA Q SENEA 10 38.60 27.75 15 28.60 152 29.78 27.90 +.20 -7.0 SenesTc n Q SNES 9.33 .56 49 .57 636 .63 .56 -.06 -20.8 SenHous Q SNH 1.56 10.2 10 22.52 14.90 1562 15.22 7441 16.24 15.20 -1.07 -20.5 SenHous 42 Q SNHNI 1.41 5.9 25.96 22.48 20 24.00 154 24.49 23.33 -.65 -5.0 SenHous 46 Q SNHNL 1.56 6.0 27.42 25.00 4 25.96 83 26.11 25.30 -.06 -3.4stSenmiao n Q AIHS 6.25 5.00 90 5.98 460 6.25 5.00 +.33 +5.8 Senomyx Q SNMX 1.71 .56 188 1.00 630 1.10 .97 -.03 -23.1 SensataT N ST 20 57.40 38.71 589 49.77 3084 53.98 49.63 -3.71 -2.6 Sensient N SXT 1.32 2.0 20 84.98 65.60 400 67.56 1457 72.06 67.56 -4.10 -7.6 SensusHlt n Q SRTS 6.25 3.38 2 5.89 23 5.94 5.70 +.02 +14.1 SentEn n Q STNL 10.14 9.60 9.62 393 9.62 9.62 +.02 -1.3 SentEn un Q STNLU 10.98 9.66 23 10.05 466 10.05 9.90 +.12 +.8 SequansC N SQNS 4.75 1.44 322 1.68 1290 1.76 1.54 -.04 -12.0 SeqentialB Q SQBG 4.08 1.36 139 2.29 550 2.49 2.29 -.16 +28.7 SeresTh n Q MCRB 17.42 7.90 106 8.20 556 9.12 8.20 -.78 -19.1 Seritage n N SRG 1.00 2.9 50.00 34.07 290 35.00 2030 35.47 34.16 -.06 -13.5 Seritge pfA N SRGpA 1.75 7.8 24.52 20.91 3 22.49 37 22.74 22.01 +.24 -7.6 ServiceCp N SCI .68f 1.8 24 40.28 30.09 722 37.03 3772 39.15 37.01 -1.81 -.8 ServiceMst N SERV 29 55.36 36.34 1116 50.06 3659 51.13 49.75 -.71 -2.4 ServcNow N NOW 176.56 83.42 2000 164.77 11576 176.20 164.52 -5.21 +26.4 SvcSource Q SREV 4.17 2.61 260 3.64 1161 4.03 3.63 -.33 +17.8 ServiFst s Q SFBS .44f 1.1 23 44.44 32.54 213 40.26 673 44.26 40.20 -4.03 -3.0 Servotr A SVT .30e 3.2 12.80 8.50 5 9.37 11 9.91 9.28 -.34 -15.8 SevStars h Q SSC 7.00 1.26 284 1.93 1330 2.02 1.67 +.17 -58.1 SevernBc Q SVBI .12 1.6 33 8.20 6.70 8 7.35 32 7.65 7.27 -.30 +1.3 ShakeShk n N SHAK 65 47.39 30.12 561 40.19 2407 41.99 39.77 -.83 -7.0 SharingE rs Q SEII 47 12.40 2.31 46 3.76 145 4.52 3.58 -.60 -50.4 Sharps Q SMED 5.73 3.74 3 4.47 38 4.66 4.40 +.03 +9.3 SharpSprg Q SHSP 5.63 3.07 7 5.34 57 5.43 5.13 +.20 +21.3tShawCm g N SJR 1.18 23.44 18.50 1138 18.63 4951 19.09 18.50 -.23 -18.4tShellMidst N SHLX 1.33f 6.3 17 33.34 21.00 993 21.04 6974 24.38 20.86 -3.35 -29.4 ShndTele s Q SHEN .26f .7 41.80 26.40 180 35.85 1177 38.60 35.85 -1.00 +6.1 Sherwin N SHW 3.40 .9 29 435.15 306.05 592 388.42 2742 409.90 387.65 -20.61 -5.3 ShiftPixy n Q PIXY 11.64 2.00 187 2.83 775 3.39 2.81 -.27 -1.7 Shiloh Q SHLO 28 14.97 6.45 121 8.34 435 8.93 8.26 -.53 +1.7 Shineco n Q TYHT 5.29 1.31 93 1.75 408 1.94 1.58 -.11 -23.9 ShinhanFn N SHG 50.37 40.02 96 40.55 442 42.66 40.45 -1.60 -12.6 ShipFin N SFL 1.40 9.9 12 15.98 12.30 481 14.20 2229 14.45 14.03 +.15 -8.4 Shire Q SHPG 1.05e .8 72 192.15 123.73 1115 126.50 4647 133.13 125.88 -6.95 -18.5 ShoeCarnvl Q SCVL .30 1.2 17 28.38 15.08 293 24.62 1253 25.50 24.00 -.75 -8.0sShopify n N SHOP 154.82 67.05 1857 141.66 8335 154.82 141.00 -5.56 +40.3 ShoreBcsh Q SHBI .28 1.5 21 19.80 15.17 31 18.21 126 19.46 18.21 -.73 +9.0sShotSpot n Q SSTI 24.54 9.33 134 23.92 568 24.54 23.29 +.33 +70.2 Shutterfly Q SFLY 86.41 39.76 734 81.56 2861 86.00 81.56 -4.18 +63.9 Shutterstk N SSTK 52.78 29.85 309 49.17 1337 52.18 49.06 -2.90 +14.3 SibanyeG N SBGL .14r 3.6 10.59 3.76 3169 3.91 17464 4.02 3.78 +.03 -22.6 SiderurNac N SID 3.55 1.76 2797 2.51 20206 2.75 2.44 -.03 +2.4 SiebertFn Q SIEB .10a 1.2 21.61 2.78 18 8.11 103 8.40 7.26 +.07 -39.9 SiennaBi n Q SNNA 29.25 13.37 82 18.53 506 20.49 18.40 -.49 +2.1 Sientra Q SIEN 16.68 7.20 337 9.15 1311 10.59 9.00 -1.01 -34.9 SierraBc Q BSRR .64f 2.4 18 28.87 23.10 32 26.46 148 28.43 26.32 -1.83 -.4 SierraMt n A SMTS 3.00 2.13 35 2.67 283 2.79 2.59 +.12 +7.7 SierOnc g n Q SRRA 4.09 1.10 236 2.20 1480 2.30 2.17 -.12 -41.0 SierraWr Q SWIR 19 31.95 15.10 663 15.55 1626 16.75 15.50 -.95 -24.0 Sifco A SIF 8.75 5.00 7 5.20 21 5.23 5.00 +.20 -21.8 SifyTech Q SIFY .02e .8 3.15 .69 58 2.13 561 2.43 2.06 -.29 +19.1 SigmaDsg Q SIGM 7.00 5.40 488 6.15 2265 6.20 6.00 +.15 -11.5 SigmaLb n Q SGLB 4.48 1.33 26 1.40 64 1.53 1.36 -.14 -34.9 Sigmatr Q SGMA 12 11.61 4.82 2 6.25 104 6.78 6.08 -.30 -38.2 SignatBk Q SBNY 20 161.92 116.68 857 140.60 2155 155.52 140.40 -15.02 +2.4 SignetJwlrs N SIG 1.24f 3.2 6 77.94 37.42 2664 38.86 15354 40.39 38.18 +.18 -31.3tSilganHld s Q SLGN .40f 1.5 17 32.50 27.21 421 27.09 2065 28.43 27.09 -1.18 -7.8 SilcLtd Q SILC 1.00 2.7 18 77.95 33.56 102 36.45 742 37.90 35.15 +.16 -48.0 SilcnLab Q SLAB 81 101.90 66.35 262 88.45 1004 97.71 88.40 -8.65 +.2 SilicnMotn Q SIMO 1.20 2.7 16 56.51 40.33 321 45.25 1698 47.92 44.80 -1.53 -14.6 Slcnware Q SPIL .29e 3.4 24 8.71 7.70 184 8.60 567 8.67 8.55 +.02 +2.3 SilvrSun n Q SSNT .06e 5.22 2.90 1 3.95 37 4.15 3.55 -.20 -6.6 Silvrbow n N SBOW 33.21 19.89 28 28.85 179 29.77 27.43 -1.08 -2.9 Silvercrest Q SAMG .56f 3.8 22 16.80 11.85 8 14.75 63 16.00 14.75 -1.10 -8.1 SlvrcpMt n A SVM .02 3.43 2.12 901 2.71 3815 2.83 2.55 +.03 +3.4 SimmnsFst s Q SFNC 18 30.90 24.88 454 28.00 1592 30.75 28.00 -2.75 -1.9 SimonProp N SPG 7.80f 5.1 20 176.17 150.15 1785 151.73 7703 157.31 151.38 -5.40 -11.7 Simon pfJ N SPGpJ 4.19 6.0 77.98 65.16 1 69.65 2 70.56 69.26 +.15 -2.6 SimplyGd n Q SMPL 16.01 10.93 257 13.10 971 13.93 12.97 -.49 -8.1 SimpsnM N SSD .84 1.5 29 61.62 39.82 197 56.20 870 59.16 56.19 -1.84 -2.1 Simulations Q SLP .24 1.6 45 17.45 10.16 111 14.95 259 16.40 14.75 -1.25 -7.1 Sina Q SINA 51 124.60 68.33 1198 106.86 4786 119.68 106.78 -9.94 +6.5 Sinclair Q SBGI .72 2.3 12 41.20 26.70 821 30.85 4160 32.35 30.75 -1.35 -18.5 SinoGlobl Q SINO 3.99 1.04 57 1.09 688 1.15 1.05 -.03 -57.4 SinopcShg N SHI 64.43 50.67 16 59.63 119 62.25 59.63 -1.68 +4.6sSinovac h Q SVA 8.75 4.60 22 8.56 100 8.75 8.52 -.09 +8.6 SiriusXM Q SIRI .04 .7 34 6.62 4.73 17365 6.17 76132 6.45 6.17 -.31 +15.1 Siteone n N SITE 58 80.56 45.70 276 72.75 1104 77.02 72.61 -1.26 -5.1 SitoMobl rs Q SITO 8.60 2.06 255 4.05 1559 4.86 3.81 -.52 -39.7 SixFlags N SIX 3.12f 5.2 19 70.44 51.25 1156 59.50 5482 62.03 59.50 -2.70 -10.6 Skechers s N SKX 23 42.73 22.64 2047 38.04 8730 40.85 38.01 -2.42 +.5 SkySolar Q SKYS 2.43 .82 20 1.23 156 1.28 1.16 +.04 -18.0 SkyWest Q SKYW .40f .7 17 60.65 30.40 302 54.95 1090 60.35 54.70 -5.35 +3.5 Skyline A SKY 24.99 5.07 57 23.00 319 23.90 22.71 -.79 +79.0 SkywksSol Q SWKS 1.28 1.3 23 117.65 93.05 2469 101.41 9363 110.98 101.37 -9.22 +6.8 SleepNmbr Q SNBR 24 40.72 23.14 411 33.68 2372 35.98 33.55 -2.15 -10.4 Smart&Fnl N SFS 22 13.95 5.75 497 5.80 2764 6.60 5.80 -.45 -32.2 SmartFn rs Q SMBK 24 26.26 20.03 23 23.22 154 23.90 22.77 -.41 +7.0 SmartSnd n Q SND 16.81 4.81 1155 5.74 9437 6.44 5.34 -.35 -33.7 Smith&N N SNN .61e 1.6 65 40.41 30.73 1445 37.01 4799 37.93 37.01 -.71 +5.7 SmithAO s N AOS .72f 1.2 34 68.39 49.48 1240 62.45 4258 66.48 62.34 -3.19 +1.9 SmthM hrs Q SMSI 3.41 .80 111 1.68 982 1.93 1.60 -.10 -40.8 Smucker N SJM 3.12 2.6 16 134.12 99.57 1445 118.76 6335 127.93 118.16 -7.08 -4.4 SnapInc A n N SNAP 3.28 20.0 24.40 11.28 16418 16.36 111704 17.10 15.62 -.65 +12.0 SnapOn N SNA 2.84 1.9 15 185.47 140.83 465 146.26 3157 153.84 146.04 -6.64 -16.1 SnydLance Q LNCE .64 1.3 44 50.67 31.03 5499 49.98 9312 50.00 49.95 -.02 -.2 SocCapH n N IPOA 10.85 9.85 235 10.06 477 10.09 9.99 +.02 -.3 SocCapH un N IPOA/U 10.97 10.02 51 10.55 405 10.63 10.20 -.02 -.5 SocilRltyA n Q SRAX 7.95 1.11 127 4.04 742 4.57 3.78 -.42 -28.5 SocQ&M N SQM .99e 2.1 64.20 32.38 1652 47.43 6628 48.66 46.35 -1.23 -20.1 SocketM n Q SCKT 4.85 3.26 58 3.59 198 3.75 3.51 -.16 +.1sSodaStrm Q SODA 34 96.32 45.60 208 91.27 1392 96.32 90.41 -.19 +29.8 Sogou n N SOGO 14.69 8.08 2740 8.41 9638 9.84 8.30 -1.39 -27.3 Sohu.cm h Q SOHU 70.86 32.30 490 32.90 2002 36.09 32.90 -3.26 -24.1 Sol-Gel n Q SLGL 12.23 9.83 41 10.40 131 11.93 10.25 -.48 -2.9 SolarCap Q SLRC 1.64 8.2 12 22.94 19.70 146 20.04 555 20.88 20.01 -.18 -.8 SolarSCap Q SUNS 1.41 8.4 12 18.40 16.10 34 16.71 196 17.24 16.70 +.06 -5.9sSolarEdg n Q SEDG 33 57.60 13.50 642 54.00 2922 57.60 53.80 -.45 +43.8 SolarOilf n N SOI 23.98 9.90 451 17.06 2297 18.34 15.75 +.34 -20.3 SolenoTh rs Q SLNO 3.89 1.32 12 1.96 197 2.02 1.81 +.11 +8.9tSolidBio n Q SLDB 33.74 7.95 529 8.96 2302 9.65 7.95 -.61 -60.4 Soligenix n Q SNGX 5.08 1.74 369 1.92 7515 3.70 1.88 -.12 -13.5 Solitario A XPL .91 .45 105 .51 421 .51 .47 +.01 -16.3 SonicAut N SAH .24f 1.3 9 22.75 15.95 278 18.15 1407 19.90 18.05 -1.55 -1.6 SonicCorp Q SONC .64 2.6 18 30.05 22.11 632 24.52 4253 25.83 24.44 -.22 -10.8 SonicFdry Q SOFO 5.25 2.05 9 2.32 29 2.38 2.26 -.06 -22.9tSonocoP N SON 1.56 3.3 20 55.77 46.55 686 46.65 2529 48.56 46.55 -1.51 -12.2 SonomaPh Q SNOA 8.25 3.50 30 3.76 140 3.97 3.62 -.21 -31.0 SonyCp N SNE 53.91 31.32 916 47.89 5910 49.19 47.71 -2.75 +6.5 Sophiris Q SPHS 2.95 1.80 188 2.12 558 2.20 2.06 -.06 -6.6 SorrentoTh Q SRNE 53 10.65 1.50 4668 6.90 18154 8.45 6.80 -.85 +81.6 Sothebys N BID .40 .8 16 57.95 42.78 365 49.50 1529 54.18 49.49 -3.81 -4.1 SotherlyH Q SOHO .46f 7.3 39 7.00 5.57 26 6.30 111 6.38 6.06 -.02 -2.3 SothrlyH pf Q SOHOB 2.00 8.0 27.32 24.86 1 25.08 8 25.37 25.08 -.07 -2.2 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 0 25.08 23 25.39 25.02 -.14 -1.1 SouMoBc s Q SMBC .44 1.2 17 40.80 30.30 17 36.40 52 39.10 36.26 -1.29 -3.2sSoundFin Q SFBC .48f 1.3 22 36.25 29.55 36.15 9 36.25 35.75 +.15 +6.3 SourcC N SOR 1.00f 2.5 42.97 37.02 34 39.75 79 42.00 39.65 -1.90 -2.5 SoJerInd s N SJI 1.09 4.1 23 38.40 25.96 456 26.69 2698 28.22 26.69 -1.07 -14.5 SouthState Q SSB 1.32 1.6 23 94.50 78.60 294 84.45 889 90.00 84.30 -5.10 -3.1 SthcrssEn N SXE 4.74 1.50 196 1.52 467 1.70 1.52 -.18 -10.1 SCEd pfB A SCEpB 1.02 4.7 25.00 20.36 21.53 4 22.50 21.02 -1.22 -6.4 SCEd pfC A SCEpC 1.06 4.7 25.25 20.30 1 22.50 4 22.57 21.41 +.51 -5.2 SCEd pfD A SCEpD 1.08 4.8 26.43 21.37 3 22.65 8 22.76 21.60 +.34 -6.0 SouthnCo N SO 2.32 5.4 48 53.51 42.38 5458 43.11 32224 44.63 43.02 -1.08 -10.4 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 42 26.10 162 26.37 26.10 -.29 -3.3 SouthCo ef N SOJB 26.25 23.67 32 24.90 246 25.10 24.90 -.20 -3.1 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 42 24.22 258 24.54 24.19 -.27 -4.8sSthnCopper N SCCO .23e .4 45 56.61 32.63 1075 53.46 5160 56.61 53.45 -1.20 +12.7sSthnFstBsh Q SFST 22 46.70 31.40 11 43.70 45 46.70 43.65 -2.15 +5.9 SoNatBcVa Q SONA .32 2.1 44 18.48 15.11 97 15.33 292 16.47 15.29 -.95 -4.4 SsdeBTX Q SBSI 1.12a 3.3 17 37.57 30.44 215 33.71 681 36.08 33.65 -2.13 +.1 SwstAirl N LUV .50f .9 10 66.99 49.76 6880 56.72 35544 61.24 56.35 -4.18 -13.3 SwtGas N SWX 2.08f 3.1 20 86.87 62.54 305 66.20 1203 70.39 66.13 -4.22 -17.7 SwGA Fn A SGB .44 2.0 16 24.00 18.50 2 21.70 12 21.75 19.80 +1.28 -9.6 SwstnEngy N SWN 5 8.94 3.42 15029 4.41 71315 4.59 4.25 -.05 -21.0 SparkEn s Q SPKE .72 6.3 9 23.65 8.60 162 11.50 1220 12.40 11.40 -.50 -7.3 SparkEn pf Q SPKEP 2.19 9.0 27.56 22.84 26 24.35 83 24.80 24.35 -.38 -8.5 SprkNtSE wi A LOV 15.40 10.15 4 14.23 14 14.96 14.01 -.58 +12.5 SparkTh n Q ONCE 91.75 41.06 310 63.09 2490 67.89 61.23 -4.42 +22.7 SpartnMot Q SPAR .10 .6 41 18.35 7.01 317 17.30 2227 18.00 16.60 +.55 +9.8 SprtnNash Q SPTN .72f 4.2 37.83 16.32 192 17.03 1181 18.45 17.01 -.99 -36.2 Sparton N SPA 19 23.59 16.35 106 17.19 395 17.59 17.19 -.29 -25.5 SpdFosFr n N EFAX 77.82 64.23 2 71.02 4 72.65 71.00 -2.21 -2.5 SpdDbShDu N STOT 50.04 47.00 3 48.99 41 49.07 48.83 +.05 -.8 SpdEmFos N EEMX 76.80 57.86 1 70.10 2 72.53 70.10 -2.48 +.4tSpdDbEMk N EMTL 52.27 49.07 5 49.21 27 49.34 49.07 -.02 -2.3 SpecOpps N SPE 1.19e 2.4 16.20 14.34 65 14.49 168 15.06 14.48 -.57 -2.6tSpectraEP N SEP 2.95f 9.1 9 46.47 32.70 962 32.33 5736 36.26 32.12 -3.93 -18.2 SpectrmB N SPB 1.68 1.8 17 146.09 91.78 445 92.52 2054 96.81 92.26 -3.27 -17.7 SpectPh Q SPPI 23.50 5.47 881 17.27 4542 19.18 17.17 -1.60 -8.9 SpeedM N TRK .60 3.4 19 23.47 16.80 41 17.74 157 18.16 17.74 -.03 -6.0 SperoTh n Q SPRO 15.40 9.66 22 13.75 130 14.55 13.31 -.86 +17.0tSphr3D grs Q ANY 8.25 1.70 2182 1.29 6537 2.28 1.25 -.97 -47.6 Spherix rs Q SPEX 4.75 .89 750 1.26 1989 1.33 1.22 -.05 -10.0 SpF LgCap n N FMDG 33.20 26.89 1 29.09 10 30.84 29.02 -2.04 +3.8 SpinMedT n N FFIU 25.15 24.38 24.43 4 24.48 24.39 +.03 -1.6 Spire N SR 2.25f 3.3 19 82.85 60.09 243 68.35 1155 71.30 68.25 -2.00 -9.0 SpiritAero N SPR .10 18 105.20 51.85 721 83.18 4857 87.38 82.89 -2.19 -4.7 SpiritAir N SAVE 11 60.28 30.32 1208 39.96 5961 45.13 39.87 -5.16 -10.9 SpiritRltC N SRC .72 9.4 12 10.60 6.64 4360 7.66 24829 8.04 7.66 -.34 -10.7tSpiritR pfA N SRCpA 1.50 6.7 26.40 22.19 9 22.50 99 22.83 22.19 -.10 -9.4sSplunk Q SPLK 112.66 54.17 1905 102.45 9618 112.66 102.31 -4.37 +23.7 SpokHldgs Q SPOK .50 3.2 34 20.60 13.75 96 15.40 743 16.10 14.75 -.25 -1.6 SportsWhs Q SPWH 7 6.99 3.40 784 3.71 2896 4.05 3.67 -.33 -43.9 SpragueRs N SRLP 2.50 10.5 16 30.75 22.95 17 23.85 134 26.21 23.60 -2.40 -1.4 SprBkPh n Q SBPH 18.93 7.95 23 15.21 180 15.50 14.85 +.03 +13.2tSprint N S 3 9.22 4.91 10794 4.92 66596 5.37 4.88 -.44 -16.5 SprottSilv N PSLV 7.04 5.83 617 6.07 2426 6.12 5.93 +.05 -4.3 SprottFoc Q FUND .75e 9.6 8.39 6.84 32 7.84 213 8.13 7.84 -.20 -1.0 SprottGold N PHYS 11.15 9.83 2444 10.92 5816 10.96 10.62 +.25 +3.1 SprottPPP N SPPP 9.91 7.44 8 8.75 62 8.91 8.73 -.12 -6.3 Sprouts Q SFM 24 28.29 17.55 2429 23.17 8826 24.91 23.14 -1.31 -4.8sSquare n N SQ 58.46 16.22 20509 51.67 84624 58.46 51.12 -3.22 +49.0 StaarSur Q STAA 17.60 8.95 105 15.55 451 16.50 15.50 -.75 +.3 Staff360 rs Q STAF 6.60 2.25 95 2.34 239 3.47 2.29 -1.01 -25.7 STAG Indl N STAG 1.39 6.0 31 28.95 22.42 797 23.01 3379 24.05 23.00 -.82 -15.8 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 231 24.97 246 25.03 24.95 -.08 -1.1 STAG pfC N STAGpC 27.74 24.76 99 25.50 120 25.55 25.38 +.04 -2.6 StageStrs N SSI .20 9.1 3.00 1.45 157 2.20 1297 2.23 2.03 +.18 +31.0 Stamps.cm Q STMP 22 233.13 100.55 223 190.95 1132 201.35 190.70 -9.55 +1.6 SP Matls N XLB .98e 1.7 64.17 51.04 7863 56.02 30372 59.43 55.97 -3.13 -7.5 SP HlthC N XLV 1.01e 1.3 91.79 73.16 11041 79.67 43913 85.34 79.61 -5.72 -3.6tSP CnSt N XLP 1.28e 2.5 58.95 51.46 15923 50.86 69138 53.31 50.81 -2.39 -10.6 SP Consum N XLY 1.12e 1.1 109.34 85.71 8939 100.18 30549 105.20 100.15 -5.00 +1.5 SP Engy N XLE 2.04e 3.1 78.39 61.80 19208 66.77 79913 69.02 65.89 -.54 -7.6 SPDR Fncl N XLF .46e 1.7 30.33 22.89 88851 26.82 316581 29.10 26.77 -2.05 -3.9 SP Inds N XLI 1.12e 1.5 80.96 63.55 15450 72.74 66002 77.13 72.68 -3.84 -3.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 88

SP Tech N XLK .78e 1.2 71.34 52.33 20944 64.28 82323 69.07 64.25 -5.33 +.5 SpdrRESel N XLRE 34.02 29.17 6203 30.07 23982 31.26 29.99 -1.19 -8.7 SP Util N XLU 1.55e 3.2 57.23 47.37 17334 49.06 98559 50.56 48.96 -1.19 -6.9 StdMotor N SMP .84f 1.9 26 54.73 40.56 80 45.29 405 48.47 45.25 -3.06 +.8 Standex N SXI .72f .7 20 110.00 84.30 44 96.35 167 103.75 96.35 -7.35 -5.4 StanBlkDk N SWK 2.52 1.7 21 176.62 128.08 997 151.31 6250 161.91 151.07 -7.73 -10.8 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 14 25.21 152 25.30 25.15 -.04 StanBlD un N SWP 128.00 105.77 22 113.96 105 119.49 113.96 -4.25 -7.2 Stantec g N STN .55f 16 29.25 22.25 180 24.60 959 26.15 24.60 -.95 -12.0 StarBulk rs Q SBLK 13.40 7.57 628 11.52 1475 12.46 11.50 -.93 +2.3 StrBlk22 n Q SBLKZ 2.08 8.3 26.00 23.58 1 25.11 38 25.55 25.05 -.28 -.8tStarGas N SGU .44 4.9 14 11.70 8.74 276 9.00 2120 9.35 8.74 -.15 -16.3 StarsGp g Q TSG 29.80 15.20 264 26.20 1485 28.35 26.15 -2.20 +12.4 Starbucks s Q SBUX 1.20 2.1 27 64.87 52.58 9463 56.31 39010 59.55 56.31 -2.69 -2.0 Starret N SCX .40 5.7 23 11.28 6.75 6 7.05 46 7.40 7.05 -.35 -18.0 Startek N SRT 71 14.78 8.40 165 10.00 783 10.76 9.90 -.50 +.3 StarwdPT N STWD 1.92 9.2 11 23.01 19.47 1608 20.92 9330 21.41 20.90 -.48 -2.0 StatAutF Q STFC .40 1.4 30.85 22.11 119 28.42 279 30.40 28.11 -1.57 -2.4 StateBkFn Q STBZ .80f 2.7 20 31.75 24.16 161 29.13 679 30.93 29.11 -1.76 -2.4 StateStr N STT 1.68 1.7 18 114.27 75.37 2842 97.71 9655 108.41 97.50 -9.16 +.1 StateSt pfC N STTpC 25.55 24.01 11 24.96 87 25.03 24.88 +.01 -1.0 StateSt pfD N STTpD 28.96 26.16 33 27.17 395 27.40 27.15 -.23 -1.1 StaStCp pfG N STTpG 28.45 25.52 24 26.72 113 26.85 26.68 -.09 -1.5 StateSt pfE N STTpE 27.16 25.47 24 26.12 92 26.31 26.09 -.20 -1.3 Statoil ASA N STO .88e 3.8 24.47 16.18 3163 23.33 9608 23.81 22.61 +.09 +8.9 SteadyM n Q STDY 9.70 2.85 47 3.30 83 3.51 3.30 -10.8 StealthGas Q GASS 26 4.70 2.90 81 3.89 335 4.25 3.88 -.32 -10.8 SteelCon Q STCN 2.90 1.46 39 2.24 398 2.48 2.20 -.07 -10.0 StlDynam Q STLD .75f 1.8 17 50.70 32.15 2784 42.33 11695 46.78 42.21 -4.62 -1.9tSteelPtrs N SPLP .38p 8 20.70 17.75 4 17.95 33 18.20 17.70 -.10 -8.2tSteelPr pfA N SPLPpA 22.74 20.32 4 20.67 73 20.86 20.32 +.07 -2.3 Steelcse N SCS .51 3.8 15 18.15 12.50 1015 13.60 5233 15.49 13.60 -.80 -10.5 SteinMart s Q SMRT .30 21.6 3.09 .48 1583 1.39 6289 1.59 1.35 -.14 +19.8 StellrAcq n Q STLR 10.49 9.99 11 10.32 1290 10.34 10.30 -.03 +1.1 StellrB hrs Q SBOT 1.78 .75 6 .81 134 .85 .79 +.01 StellusCap N SCM 1.36 11.5 10 14.67 11.07 65 11.82 369 12.06 11.71 -.01 -10.0 StemlineTh Q STML 18.75 7.30 310 14.35 2118 15.65 13.10 +.30 -8.0 Stepan N SCL .82 1.0 20 92.97 68.75 57 81.35 409 86.08 81.25 -3.11 +3.0tStericycle Q SRCL 88.00 58.53 773 58.49 4814 63.92 58.43 -5.10 -14.0tStericyc pf Q SRCLP 5.25 11.6 75.95 45.76 25 45.21 192 48.86 45.21 -3.52 -14.6 Steris plc N STE 1.24 1.4 22 96.43 67.55 411 89.69 1705 95.37 89.67 -5.59 +2.5 SterlingBc N STL .28 1.3 15 26.50 21.00 2488 22.30 10531 25.05 22.30 -2.75 -9.3 SterlBc pfA N STLpA 26.74 25.65 3 26.49 43 26.49 26.23 +.11 +.6 SterlBcp n Q SBT .01p 14.98 12.00 117 13.08 781 13.74 12.61 -.18 +3.0 SterlCons Q STRL 27 18.90 8.54 248 11.08 1443 12.50 11.08 -1.37 -31.9 SMadden Q SHOO .20p 19 49.28 35.55 1037 42.50 2462 46.50 42.35 -3.95 -9.0 Stewrdshp Q SSFN .12 1.1 16 12.75 7.92 7 11.35 14 12.00 11.25 -.75 +10.7 StewInfo N STC 1.20 2.8 29 48.03 34.48 275 43.05 8380 45.07 42.27 +2.33 +1.8 StifelFin N SF .40 .7 18 68.76 41.93 688 56.74 2057 65.16 56.74 -8.43 -4.7 Stifel pfA N SFpA 1.56 5.8 27.73 24.50 3 26.67 20 26.74 26.48 +.03 -1.5 Stif 47 ef N SFB 26.20 23.25 9 24.96 99 25.09 24.85 -.13 +.1 StitchFix n Q SFIX 30.07 14.48 1749 22.22 4902 22.45 18.76 +1.82 -14.0 StockYBc s Q SYBT .92f 2.7 18 44.50 31.90 94 34.00 322 36.66 34.00 -1.85 -9.8 StoneEng rs N SGY 39.70 16.76 136 37.18 874 38.99 34.64 +.69 +15.6 StoneHEM N EDF 2.16 13.9 17.31 14.50 52 15.49 402 16.20 15.47 -.64 -2.6 StonHEmM N EDI 1.81 12.4 16.79 13.37 48 14.60 231 15.00 14.57 -.33 -6.2 StoneCastle Q BANX 1.52 6.9 12 22.75 19.01 27 21.93 168 22.40 21.85 -.28 +8.9 StoneMor N STON 1.32 20.2 10.15 4.61 53 6.54 397 6.87 6.40 -.33 -.3sStonerdg N SRI 19 30.34 14.16 315 26.89 2878 30.34 24.33 +1.96 +17.6 StoreCap N STOR 1.24 5.1 21 26.58 19.65 1378 24.27 9389 24.84 24.18 -.23 -6.8 StrataS rs Q SSKN 5.40 1.06 26 1.28 66 1.34 1.23 -.05 +3.7 Stratasys Q SSYS 30.88 18.00 687 20.16 2263 22.33 20.16 -2.12 +1.0sStratALL36 N GJT .29 1.4 20.95 18.31 2 20.35 5 20.95 20.20 -.25 +1.8sStratGS33 N GJS .32 1.5 21.27 18.41 4 20.87 8 21.27 20.55 +.27 +3.1 StratNWS95 N GJV 1.75 6.8 26.97 25.05 25.70 3 25.80 25.65 +.08 -.7 StratWMT N GJO .22 1.0 22.50 21.55 0 22.05 4 22.50 22.05 -.30 -.9 Strattec Q STRT .56 1.6 23 49.20 23.00 8 34.65 37 36.88 34.15 -1.60 -20.4 StratusPrp Q STRS 1.00e 65 32.15 24.35 9 30.35 27 30.95 30.00 -.50 +2.2sStrayer Q STRA 1.00 1.0 29 104.85 75.84 95 99.83 467 104.85 99.49 -2.21 +11.4 StreamHlth Q STRM 2.82 .85 19 1.58 60 1.72 1.53 -.16 -6.5 StrgbrBio n Q SBBP 9.03 3.50 206 8.05 1094 8.50 7.80 +.05 +11.0 Stryker N SYK 1.88 1.2 27 170.00 129.82 1227 157.57 5288 167.75 157.44 -9.94 +1.8 StudentTrn Q STB .44 5.9 18 7.54 5.44 797 7.52 3614 7.54 7.50 +.02 +22.5 SturmRug N RGR .92 1.9 17 68.80 43.00 147 49.40 1135 51.22 49.40 -1.05 -11.5tSubPpne N SPH 2.40 10.6 32 27.44 22.65 187 22.61 1536 24.12 22.54 -1.19 -6.6 SumitMitsu N SMFG 9.67 6.93 2711 8.35 13058 8.63 8.33 -.29 -3.9 SummerInf Q SUMR 2.25 .90 5 1.19 92 1.25 1.13 -20.7 SumFWV Q SMMF .52f 2.1 21 28.16 19.13 23 24.71 98 26.00 24.66 -.44 -6.1 SummitHtl N INN .72f 5.6 12 19.39 12.77 804 12.89 3409 13.68 12.88 -.71 -15.4 SummtH pfD N INNpD 1.61 6.5 27.58 23.78 10 24.59 31 24.80 24.04 +.44 -3.5 SumHP pfE N INNpE 26.25 22.86 10 24.14 58 24.18 23.36 +.64 -6.0 SumtMtls n N SUM .29t 28 34.06 21.88 870 30.14 4687 31.57 30.02 -.97 -4.1tSummitMP N SMLP 2.30 16.6 58 24.75 13.60 201 13.85 1542 15.05 13.60 -.95 -32.4 SmtStB s Q SSBI .48 3.6 19 14.70 11.65 2 13.45 4 13.57 13.41 -.20 +6.7 SumTher n Q SMMT 16.86 8.80 22 12.80 97 13.83 12.75 -.63 +15.5 SunCmts N SUI 2.84f 3.2 99 96.08 78.78 687 88.65 2788 91.07 88.34 -1.66 -4.5 SunHydrl Q SNHY .36 .7 46 70.83 34.17 194 53.61 809 56.10 53.61 -1.84 -17.1 SunLfFn g N SLF 1.74 44.50 32.22 832 41.15 3628 43.20 41.10 -1.09 -.3 SunCokeE N SXC .59 6 13.43 7.66 413 10.71 2154 11.57 10.71 -.92 -10.7 SunCokeEn N SXCP 2.38 13.1 9 21.95 14.20 184 18.10 763 18.75 17.77 -.60 +3.7 Suncor g N SU 1.44f 38.39 27.96 4643 33.26 17873 34.06 32.15 +.54 -9.4 SundEng n Q SNDE 10.66 3.61 3 4.59 52 5.22 4.39 -.35 -22.8 SunesisP rs Q SNSS 7.69 1.82 356 2.90 1540 3.63 2.84 -.47 -21.4stSunlOnl n N STG 6915 11.10 6915 14.08 10.02 SunLink A SSY 2.08 1.30 5 1.50 9 1.55 1.45 -.03 -5.7 SunocoLP N SUN 3.30 12.5 77 33.11 23.50 444 26.34 2154 27.79 26.05 -1.53 -7.3 SunOpta Q STKL 10.20 6.27 298 7.05 1131 7.50 7.00 -.20 -9.0 SunPower Q SPWR 11.70 5.84 1713 7.74 14152 8.39 7.21 +.53 -8.2sSunrun n Q RUN 7 8.95 4.21 3114 8.43 17610 8.95 7.49 +.77 +42.9 SunstnHtl N SHO .20 1.4 16 17.46 14.09 2309 14.33 7627 15.08 14.33 -.79 -13.3 SunstHt pfE N SHOpE 27.22 25.13 14 25.27 56 25.38 25.24 -.19 -3.3 SunTrst N STI 1.60 2.4 16 73.37 51.96 3384 65.97 12735 71.76 65.80 -5.56 +2.1 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 4 24.02 154 24.46 23.93 -.45 -2.3 Sunworks n Q SUNW 2.14 .90 43 1.03 340 1.05 .98 +.03 -1.9tSuperMicro Q SMCI 12 27.90 17.55 462 17.25 2285 19.50 17.20 -2.45 -17.6 SuperCom Q SPCB 4.95 2.01 22 2.87 111 3.00 2.81 -.13 -26.6 SupercdT rs Q SCON 2.47 .88 175 1.00 1046 1.15 .93 -.13 -8.3sSupDrillg A SDPI 1.78 .59 131 1.67 467 1.79 1.55 +.17 +13.6 SupEnrgy N SPN .32 3.5 15.25 7.66 3001 9.14 11264 10.26 9.14 -.81 -5.1 SuperiorInd N SUP .36 2.5 23 25.90 13.95 297 14.65 1370 16.80 14.65 -2.15 -1.3 SupUnifm s Q SGC .38 1.5 23 28.85 16.76 19 25.96 86 28.49 25.81 -1.03 -2.8 Supernus Q SUPN 42 50.05 27.80 655 44.45 2728 45.80 43.23 -.25 +11.5 Supvalu rs N SVU 4 31.29 13.60 1037 14.89 5083 15.58 14.60 -.72 -31.1 supprt.cm rs Q SPRT 2.99 2.01 43 2.79 107 2.95 2.78 -.02 +15.3 SurgPtrs n Q SGRY 24.05 7.10 208 16.30 1220 17.35 16.00 -.85 +34.7sSurmodic Q SRDX 37.70 21.90 82 37.70 243 38.00 36.40 +.45 +34.6 SussxB Q SBBX .24 .8 24 32.85 19.75 10 29.90 134 31.90 29.47 -1.55 +11.4 SuthrlAs n N SLD 1.52 10.6 16.20 13.55 60 14.40 266 15.35 14.30 -.70 -5.0 SuthrAsM23 N SLDA 1.75 6.9 26.00 24.58 1 25.52 34 25.88 25.18 +.11 -.5 SwEGrain23 N GRU 4.25 3.29 3 3.57 57 3.62 3.52 -.13 +6.8 SwRCmETR N RJN 3.72 2.05 10 2.92 24 2.94 2.82 +.10 +4.5 SwRCmMTR N RJZ 9.20 7.70 0 8.60 3 8.60 8.49 +.03 -3.6 SwRCmATR N RJA 6.57 5.88 115 6.14 305 6.25 6.09 -.13 +2.3 SwERCmTR N RJI 5.66 4.64 502 5.50 1859 5.54 5.40 +.05 +1.9 SwisHelv N SWZ .64e .2 13.74 11.43 18 12.36 72 12.83 12.36 -.34 -3.1 Switch n N SWCH .14p 20.45 13.34 500 15.22 2539 16.23 15.20 -.78 -16.3 SykesEnt Q SYKE 38 34.49 25.77 159 29.04 921 31.40 29.02 -2.34 -7.7 Symantec Q SYMC .30 1.2 13 34.20 24.94 5321 25.70 31011 27.30 25.70 -1.67 -8.4tSynacor Q SYNC 4.25 1.55 96 1.70 769 1.80 1.55 -.05 -26.1 Synalloy Q SYNL .13m .9 15.50 10.30 7 14.55 51 15.25 14.25 +.10 +8.6 Synaptics Q SYNA 64.54 33.73 555 44.87 2384 47.99 44.85 -2.95 +12.3 Synchron Q SNCR 23 26.89 6.51 707 10.25 4651 11.24 9.77 +.17 +14.7 Synchrony N SYF .60 1.8 13 40.59 26.01 7644 32.51 29719 35.86 32.47 -2.69 -15.8 SyndaxP n Q SNDX 15.43 7.41 225 13.90 1842 14.88 12.81 +.14 +58.7 SyneosH h Q SYNH 61.10 31.10 1245 36.55 4777 39.95 35.90 -3.85 -16.2 SynrgyPh Q SGYP 5.10 1.68 3174 1.86 14083 2.03 1.86 -.12 -16.6 Synlogic rs Q SYBX 23.00 8.76 120 9.93 553 10.40 9.50 +.12 +2.4 Synnex N SNX 1.40f 1.2 13 141.94 101.48 191 113.78 832 125.40 113.72 -12.41 -16.3 Synopsys Q SNPS 49 94.80 70.37 783 82.36 4082 87.91 82.34 -5.77 -3.4 Synovs pfC N SNVpC 1.97 7.6 28.97 25.61 5 26.03 22 26.10 25.93 +.02 -.4 SynovusFn N SNV 1.00f 2.1 19 53.14 37.95 700 48.15 3417 52.72 48.06 -4.59 +.4 Syntel Q SYNT 15.00e 12 27.72 15.82 334 25.61 2026 27.22 25.59 -1.49 +11.4 Synthes rs Q SES 10.24 2.00 11 2.60 47 3.20 2.58 -.47 -8.5 SynthBiol A SYN 1.05 .28 274 .37 2872 .41 .35 -.02 -27.2sSypris Q SYPR .08 4.7 1.90 .83 29 1.70 367 1.90 1.56 +.11 +23.2 SyrosPhar n Q SYRS 24.38 6.30 116 12.45 674 13.15 12.02 -.17 +28.0 Sysco N SYY 1.44 2.4 24 64.27 48.85 3800 59.32 24395 60.63 59.22 -.80 -2.3 Systemax N SYX .22f .8 28 34.91 7.50 73 28.80 355 31.39 28.63 -1.47 -13.4T -:T-MobileUS Q TMUS 23 68.88 54.60 5045 59.74 18419 64.86 59.73 -5.02 -5.9sTAL Educ s N TAL 41.75 16.60 4450 36.93 23888 41.75 36.25 -1.39 +24.3 TAT Tch h Q TATT .34e 3.5 22 12.50 8.95 9.65 11 10.15 9.65 -.50 -8.1tTC PpLn N TCP 4.00 11.7 11 61.74 34.57 263 34.24 2880 37.66 34.19 -1.51 -35.5 TCF Fncl N TCF .60f 2.7 19 23.80 14.58 1443 21.93 6103 23.68 21.90 -1.58 +7.0 TCF deo pfC N TCFpD 26.06 24.02 15 25.08 120 25.10 24.73 +.01 -2.5 TCG BDC n Q CGBD 1.48a 8.4 11 20.30 16.76 125 17.66 526 18.19 17.53 -.40 -11.9tTCP Cap Q TCPC 1.44 10.4 10 17.47 13.72 303 13.88 1255 14.24 13.72 -9.2 TCW Strat N TSI .21 3.7 6.16 5.34 43 5.52 296 5.60 5.48 +.02 -6.0 TD Ameritr Q AMTD .84 1.5 35 63.01 36.12 3031 56.77 13156 62.12 56.60 -4.35 +11.0 TDH Hld n Q PETZ 31.75 3.86 52 4.27 198 4.80 4.25 -.34 -24.3 TE Connect N TEL 1.60 1.7 28 108.23 71.93 1724 96.84 6786 106.00 96.70 -7.60 +1.9 TESSCO Q TESS .80 3.5 67 24.85 12.15 12 22.80 71 23.25 21.05 +.50 +13.2 TFS Fncl Q TFSL .68 4.7 48 17.47 14.32 275 14.50 1098 15.56 14.50 -.95 -2.9 TG Thera Q TGTX 17.35 7.25 1536 14.95 5264 16.35 14.85 -1.25 +82.3tTHL Credit Q TCRD 1.08 13.8 9 10.25 7.80 177 7.80 816 8.00 7.79 -.07 -13.8 THL Crd21 N TCRX 25.94 25.07 0 25.18 6 25.19 25.15 +.02 -.1 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 2 25.44 13 25.59 25.40 +.04 -1.9 THLCSenL N TSLF 1.32 7.8 18.65 16.30 49 16.88 197 17.18 16.78 -.12 +.1 TIM Part N TSU .28e 1.3 22.73 13.63 795 21.15 3873 22.28 21.11 -1.09 +9.5 TJX N TJX 1.25f 1.6 20 84.79 66.44 3689 79.88 18066 83.41 79.76 -1.53 +4.5 TOP Shi rs Q TOPS 33480.00 .13 69786 .19 93311 .26 .17 +.00 -23.9sTPG Pace n N TPGE 10.30 9.67 457 10.13 11126 10.30 9.73 +.38 +4.0 TPG Pac n N TPGH 9.89 9.67 9.78 151 9.85 9.76 +.02 +.5 TPG RE n N TRTX 1.68f 8.5 48 20.70 18.22 135 19.75 1615 20.40 19.72 -.12 +3.7tTPG SpLnd N TSLX 1.56 8.9 8 21.74 17.00 339 17.52 5436 18.05 17.00 -.36 -11.5 TPI Co n Q TPIC 26.00 15.26 238 22.33 1288 22.75 21.62 +.53 +9.1 TSR Inc Q TSRI 32 11.10 3.80 2 5.80 10 6.64 5.75 -.28 +11.5 TTEC Hl Q TTEC .54f 1.7 30 43.75 28.20 103 31.95 447 33.30 31.70 -1.20 -20.6 TTM Tch Q TTMI 22 19.54 12.76 666 15.48 2559 16.92 15.48 -1.49 -1.2 TableauA N DATA 87.60 47.56 671 81.41 3076 85.10 81.14 -1.92 +17.6sTabula n Q TRHC 41.30 11.59 800 39.51 3043 41.30 34.97 +3.73 +40.9 TactSys n Q TCMD 37.88 16.69 186 31.00 871 32.29 30.21 -1.02 +7.0 TahoeRes N TAHO .24 4.9 9.68 3.76 2745 4.89 11871 4.92 4.65 +.10 +2.1 TailorBr N TLRD .72 3.1 13 26.03 9.40 1140 22.90 5201 23.70 21.50 +1.31 +4.9 Taitron h Q TAIT .10 6.5 2.13 1.13 24 1.54 95 1.59 1.51 +.02 -8.3 Taiwan N TWN 22.25 17.98 11 20.75 82 21.32 20.75 -.55 -.6 TaiwSemi N TSM .73e 1.7 9 46.57 31.49 5923 42.58 30880 44.91 42.58 -2.39 +7.4 TakeTwo Q TTWO 61 129.25 56.50 2202 99.70 14937 107.01 99.64 -7.59 -9.2 Takung n A TKAT 9.74 2.01 2.06 4 2.11 2.06 -.06 -17.9 Talend n Q TLND 52.10 27.13 425 48.52 1764 50.61 46.17 +1.32 +29.5tTallgEGP n N TEGP 1.47f 8.3 29.50 17.58 240 17.63 1821 18.79 17.53 -1.18 -31.5tTallgrsEn N TEP 3.86f 11.0 9 54.21 35.37 306 35.23 1841 39.44 35.22 -3.90 -23.2 TandmD rs Q TNDM 21.00 2.14 2739 3.99 5223 4.20 3.65 -.05 +69.1 TandyLthr Q TLF 11 9.05 6.79 11 7.40 21 7.55 7.30 -.08 -4.5 TangerFac N SKT 1.37 6.3 11 33.68 21.14 1319 21.69 5530 22.11 21.30 -.07 -18.2 Tantech n Q TANH 4.54 1.00 1080 2.65 4140 2.68 2.55 +.08 +2.7 TanzRy g A TRX .59 .24 145 .39 981 .41 .34 +.04 +39.2sTapestry N TPR 1.35 2.6 32 53.51 38.47 2591 51.74 11674 53.51 51.70 -1.03 +17.0 Tapimmu n Q TPIV 5.10 2.60 37 3.45 132 3.66 3.41 -.20 -12.0tTarena Q TEDU .16f 4 21.70 11.48 170 11.06 995 12.09 11.05 -.69 -26.2 TargaRes N TRGP 3.64 7.9 60.62 39.59 1708 46.22 9674 47.81 45.31 -1.51 -4.5 TargaR pfA N NGLSpA 2.25 8.4 28.10 25.82 6 26.85 40 26.95 26.70 -.04 +1.4 Target N TGT 2.48 3.7 13 78.70 48.56 5260 67.88 24324 71.77 67.77 -3.11 +4.0 TaroPhrm N TARO 10 128.46 93.01 92 99.56 456 101.79 98.36 -1.45 -4.9 Taseko A TGB 2.46 1.00 587 1.16 3273 1.34 1.16 -.17 -50.2tTataMotors N TTM 37.62 25.46 1983 24.90 8809 26.15 24.85 -1.54 -24.7 Taubmn N TCO 2.62f 4.7 20 67.19 44.78 329 56.03 2037 57.62 55.90 -1.35 -14.4 Taub pfJ N TCOpJ 1.63 6.6 25.77 24.45 7 24.50 78 24.63 24.47 -.01 -2.5 Taub pfK N TCOpK 1.56 6.6 26.16 22.72 3 23.73 28 23.84 23.66 -.01 -5.9 TaylrDv Q TAYD 25 15.14 10.62 1 11.38 4 11.48 11.10 +.24 -15.2 TaylorMH N TMHC 16 28.42 19.68 993 23.62 4579 24.50 23.45 -.49 -3.5 Team N TISI 30.20 10.45 727 13.75 4676 15.60 13.55 -1.65 -7.7tTechData h Q TECD 21 111.10 81.42 541 79.35 2500 87.95 79.23 -8.82 -19.0 TechComm Q TCCO 15.40 2.25 29 5.50 235 6.70 5.15 -.60 -52.0 Technip N FTI .13 17 35.00 24.53 3250 29.39 14733 30.74 29.01 -.30 -6.1sTechTarg Q TTGT 19.92 8.75 264 19.17 1372 19.92 18.67 -.08 +37.7 TeckRes g N TECK .16e 30.80 14.56 2912 25.49 13022 27.44 25.44 -1.87 -2.6 Tecnoglass Q TGLS .56 5.9 64 11.20 5.50 17 9.56 91 9.78 9.23 +.17 +30.1 Tecogen Q TGEN 4.17 2.05 39 2.88 404 3.09 2.35 +.47 +6.7 Teekay N TK .22 2.8 10.90 5.14 888 7.81 4710 8.61 7.81 -.83 -16.2 TeekLNG N TGP .56 3.1 21.65 14.05 144 18.35 931 19.10 18.20 -.65 -8.9 TeekLN pfA N TGPpA 2.25 8.9 26.36 24.36 13 25.33 84 25.40 25.20 +.03 +.3 TeekOffsh N TOO .04m 1.7 5.73 1.65 589 2.37 1758 2.52 2.33 -.17 +.4 TeekOf pfA N TOOpA 1.81 8.6 24.49 12.69 5 21.16 18 21.65 21.09 -.17 -8.3 TeekOf pfB N TOOpB 2.13 9.0 26.00 14.75 10 23.61 20 23.80 23.35 -.07 -5.0 TeekayTnk N TNK .21 17.4 2.20 1.08 782 1.21 3152 1.25 1.17 -.04 -13.6tTegna N TGNA .28 2.5 6 16.82 11.29 1908 11.27 10997 12.61 11.27 -1.29 -20.0sTejonRnch N TRC 24.58 18.59 80 22.91 394 24.58 22.88 -1.56 +10.4tTeklaHlth N HQH 1.92e 9.0 26.37 21.36 141 21.38 609 22.89 21.35 -1.58 -5.2tTeklaHcrOp N THQ 1.35a 8.4 19.00 16.24 148 16.13 526 17.21 16.10 -1.11 -7.9 TeklaLfSci N HQL 1.95e 10.2 22.24 18.26 72 19.04 282 20.11 19.02 -1.12 -3.0tTeklaWH n N THW 1.40 11.1 15.39 12.73 101 12.61 449 13.43 12.58 -.73 -7.3 TelInstEl A TIK 34 6.35 2.10 3 2.39 18 2.64 2.35 -.20 -8.0 Teladoc n N TDOC 44.65 22.73 727 42.30 4089 44.40 40.90 +1.05 +21.4 Telaria n N TLRA 5.30 3.52 199 3.63 794 4.04 3.61 -.14 -9.9 TlcmArg N TEO .71e 2.2 40.19 21.66 81 31.84 913 33.19 31.38 -1.20 -13.1 TelItalia N TI 10.83 7.57 105 9.50 396 10.02 9.36 -.46 +10.1 TelItaliaA N TI/A .30e 3.7 8.87 6.27 25 8.21 73 8.64 8.10 -.37 +13.9 Teledyne N TDY 29 201.40 121.58 215 183.89 728 194.81 183.16 -6.66 +1.5 Teleflex N TFX 1.36 .5 31 288.78 191.04 383 252.86 1904 266.47 252.57 -11.90 +1.6 TelefBrasil N VIV .64e 4.3 17 17.33 13.06 1069 14.72 6429 15.27 14.70 -.37 -.7 TelefEsp N TEF 1.20e 12.6 11.64 8.99 1113 9.50 6927 9.99 9.48 -.51 -1.9 Telenav Q TNAV 9.25 4.50 60 5.40 210 5.95 5.40 -.60 -1.8 TelData N TDS .64f 2.3 9 29.87 23.54 489 27.76 3140 28.81 27.73 -.97 -.1 TelData45 N TDI 1.66 6.6 26.61 23.29 0 25.27 9 25.51 25.27 -.14 -1.1 TelData 61 N TDA 1.47 6.0 25.64 23.11 9 24.68 31 24.71 24.50 +.15 -.9 TelData60 N TDJ 1.75 6.9 26.48 23.95 46 25.20 75 25.51 25.20 -.02 -.3 TelData59 N TDE 1.72 6.8 26.21 24.26 8 25.24 36 25.33 25.15 -.03 -.3 Teligent Q TLGT 9.54 2.43 1067 3.36 6742 3.60 3.00 +.36 -7.4tTellurian rs Q TELL 13.74 6.55 1609 7.18 10365 7.55 6.55 -.22 -26.3 Telus gs N TU 2.02 38.50 31.96 451 34.62 2562 35.76 34.61 -.85 -8.6 TmpDrgn N TDF 4.00e 2.2 24.65 18.35 100 21.85 446 22.95 21.84 -1.12 +1.6 TmpEMF N EMF 1.28e 1.9 18.00 13.85 57 16.15 301 16.81 16.12 -.67 -1.6 TmpEMI N TEI .80a 6.9 11.98 10.93 130 11.63 629 11.76 11.60 -.02 +4.1 TmpGlb N GIM .30 4.7 6.77 6.30 192 6.37 1156 6.39 6.33 +.02 -1.4 TempurSly N TPX 12 68.05 39.57 754 44.08 4029 47.12 44.04 -3.24 -29.7sTenaris N TS .69e 2.1 37.56 25.91 4816 33.47 18699 37.56 33.32 -2.01 +5.1 TenaxTh rs Q TENX 15.80 4.41 73 6.24 251 7.89 6.10 -1.45 -36.3sTenetHlth N THC 25.24 12.25 2281 24.77 10436 25.24 23.97 +.15 +63.4 Tengsco A TGC 1.56 .37 61 .73 496 .74 .62 +.14 -8.9 Tennant N TNC .84 1.3 37 76.80 59.00 78 66.45 573 70.35 66.45 -3.70 -8.5 Tenneco N TEN 1.00 1.9 8 65.59 50.73 323 52.09 1287 55.97 52.08 -3.02 -11.0 TVA 28 N TVC .96 3.8 25.97 24.83 32 24.99 65 25.31 24.99 -.33 -.4 TVA 29 N TVE .84 3.4 26.98 24.80 2 25.02 47 25.13 25.00 -.03 +.1 Teradata N TDC 24 42.84 27.05 1045 39.90 5071 42.58 39.89 -2.11 +3.7 Teradyn N TER .36f .8 35 50.68 29.68 2913 45.65 11665 50.29 45.64 -3.58 +9.0 Terex N TEX .40f 1.1 32 50.17 28.67 1689 35.85 7545 39.48 35.77 -2.98 -25.7 Ternium N TX 1.00e 3.2 10 39.48 22.78 191 31.72 1396 34.01 31.66 -.90 +.4 TerraNitro N TNH 5.15e 6.1 10 98.76 75.20 47 83.90 140 83.96 83.60 +.30 +5.1 TerrFmP lf Q TERP 2.13e 19.9 14.20 9.55 506 10.68 3647 11.17 10.64 -.57 -10.7 TerrenoRlt N TRNO .88 2.6 27 38.54 27.13 369 33.62 1321 35.00 33.54 -1.30 -4.1 TerritBcp Q TBNK .80 2.7 16 33.47 28.12 28 29.48 87 30.87 29.43 -1.17 -4.5 Tesaro Q TSRO 168.92 52.20 701 60.38 4066 64.26 58.07 -1.43 -27.1 Tesla Inc Q TSLA 389.61 250.24 6638 301.54 30007 322.44 300.45 -19.81 -3.2 TetraTc Q TTEK .40 .8 20 53.40 39.00 207 48.50 1090 51.80 48.50 -2.75 +.7 TetraTech N TTI 4.54 1.85 848 3.82 3535 3.96 3.76 -.13 -10.5 Tetraphase Q TTPH 9.93 2.05 1953 3.11 6586 3.39 2.97 +.04 -50.6 TeucrCorn N CORN 20.05 16.53 80 17.44 337 17.56 17.12 -.25 +4.0tTeucrSug N CANE 12.31 8.30 9 8.43 129 8.60 8.30 -.07 -13.8 TeucrWht N WEAT 8.43 5.80 132 6.28 880 6.36 6.11 -.11 +4.7 TeucrSoyb N SOYB 19.64 17.27 57 18.74 145 18.91 18.53 -.27 +4.8 TeucrmAgs N TAGS 26.56 21.20 4 23.07 5 23.09 22.68 -.43 +4.4 TevaPhrm N TEVA .73e 4.3 6 33.82 10.85 11471 16.91 54184 18.52 16.91 -1.46 -10.8 TexCapB 42 Q TCBIL 1.63 6.4 25.94 25.00 0 25.51 33 25.58 25.40 +.05 +.9 TexCapB pf Q TCBIP 1.63 6.4 26.11 25.00 7 25.38 37 25.42 25.21 +.11 -.7 TxCapBsh Q TCBI 22 102.90 69.65 782 88.00 3048 96.15 87.60 -7.05 -1.0 TexInst Q TXN 2.48 2.4 28 120.75 75.92 6740 101.36 28930 110.29 101.34 -8.61 -2.9 TexPacLd N TPL .29f .1 88 569.99 273.41 13 501.19 70 534.50 501.10 -26.26 +12.2 TexRdhse Q TXRH 1.00f 1.8 30 60.43 42.83 913 55.75 4208 59.99 55.75 -2.95 +5.8 Textainer N TGH .96 5.5 26.50 9.60 212 17.60 901 19.45 17.55 -1.85 -18.1 Textron N TXT .08 .1 47 62.19 45.00 1561 56.96 6512 59.85 56.87 -1.87 +.7 The9Ltd Q NCTY 1.68 .55 310 .60 758 .70 .59 -.07 -6.6 TherapMD Q TXMD 8.30 3.50 1595 4.96 6133 5.27 4.93 -.29 -17.9 TherpxBio n Q TRPX 10.95 4.26 7 5.60 196 6.31 5.46 -.10 +4.9 TheravBio Q TBPH 43.44 22.90 212 26.09 1017 28.50 25.77 -.04 -6.5 ThermoFis N TMO .68f .3 25 226.44 151.74 1664 204.65 8163 215.55 204.27 -5.79 +7.8 Thermon N THR 45 26.50 15.74 131 22.07 479 23.82 22.07 -1.66 -6.8 TheStreet Q TST .10 6.3 3 1.70 .69 241 1.58 1985 1.65 1.54 -.02 +9.0 ThirdPtRe N TPRE 7 17.10 11.46 469 14.00 3578 14.90 14.00 -.85 -4.4 1347PrpIns Q PIH 45 9.00 6.55 1 7.15 18 7.30 6.78 -.10 -1.4st1347PrIn pf Q PIHPP 24.40 24.30 3 24.20 4 24.40 24.15 -.8tThomsonR N TRI 1.38 3.5 16 48.61 38.68 1371 39.02 5327 39.88 38.68 -.28 -10.5 Thor Inds N THO 1.48 1.3 14 161.48 87.96 1132 110.29 4779 126.45 109.92 -15.60 -26.8 3D Sys N DDD 46 23.70 7.92 2014 11.43 9521 12.57 11.31 -.97 +32.3 3M Co N MMM 5.44f 2.5 27 259.77 188.62 4216 215.36 14859 237.22 215.27 -21.86 -8.5 TiGenix n Q TIG 48.00 14.90 7 42.44 8 42.45 41.19 +.43 +85.3sTiberAc un Q TIBRU 10.06 10.00 12 10.03 218 10.06 10.00 +.01 +.1 Tidwtr N TDW 1.00 3.5 30.35 .66 73 28.57 850 30.00 25.92 +2.55 +17.1 TierREIT n N TIER .72 4.0 9 20.72 15.96 182 17.95 648 19.16 17.91 -1.23 -12.0 Tiffany N TIF 2.00 2.1 32 111.44 84.15 2556 95.94 9826 98.92 95.11 -1.07 -7.7 TileShop Q TTS .20 19 22.40 5.15 625 5.60 3476 5.95 5.60 -.35 -41.7 Tillys N TLYS 27 16.57 8.02 117 11.35 789 12.14 11.34 -.50 -23.1 TmbrlndBc Q TSBK .52f 1.8 15 32.10 20.80 36 29.54 161 31.00 28.98 -.91 +11.3 TimeWarn N TWX 1.61 1.7 15 103.90 85.88 6480 92.57 28208 96.37 92.40 -3.71 +1.2 Timken N TKR 1.08 2.4 17 55.65 41.78 637 44.20 5291 49.15 44.15 -1.50 -10.1 TimknSteel N TMST 20.80 12.48 655 15.10 1770 17.25 15.10 -2.27 -.6tTintri n Q TNTR 7.75 2.78 413 2.75 7409 3.56 2.75 -.44 -46.1 Tiptree Q TIPT .12 2.0 19 7.60 5.35 60 6.15 156 6.95 5.98 -.22 +3.4 Titan Intl N TWI .02 .2 14.53 7.97 324 12.61 1055 13.85 12.61 -1.04 -2.1 TitanMach Q TITN 24.19 11.68 77 19.16 641 21.62 19.05 -2.15 -9.5 TitanPh rs Q TTNP 3.70 .94 244 1.12 2549 1.40 1.00 +.10 -15.5 TivityHlth Q TVTY 26 48.50 27.30 510 39.35 2502 41.20 39.25 -1.20 +7.7 Tivo Cp Q TIVO .72 5.4 20.18 12.75 1038 13.40 6079 15.10 13.40 -1.70 -14.1 Tocagen n Q TOCA 17.95 8.60 99 12.64 496 13.75 12.27 -1.00 +23.3 TollBros N TOL .44f 1.0 14 52.73 34.99 1881 43.80 8207 45.38 43.80 -.99 -8.8 Tompkins A TMP 1.92f 2.6 22 90.50 71.27 67 74.35 301 80.96 74.06 -5.13 -8.6 TonixPh rs Q TNXP 9.40 2.85 111 3.10 285 3.53 3.06 -.44 -10.1tTootsieR N TR .36b 1.3 26 38.30 29.35 100 28.75 532 30.45 28.75 -1.50 -18.6tTopImage Q TISA 1.75 .95 30 .98 250 1.02 .95 -.02 -14.0sTopBuild n N BLD 33 82.26 44.82 297 77.55 1524 82.26 77.55 -4.26 +2.4 Torchlght Q TRCH 1.96 .95 80 1.28 400 1.33 1.25 -.07 -4.5 Torchmark N TMK .64f .8 7 93.60 73.99 551 80.91 3144 86.92 80.78 -4.68 -10.8 Trchmk pfC N TMKpC 27.68 25.44 16 26.25 78 26.37 26.02 +.14 -1.9 Toro Co s N TTC .70 1.2 25 73.86 58.39 650 59.84 2614 63.47 59.84 -3.24 -8.3 TorDBk gs N TD 2.68f 61.06 45.18 1775 56.85 7055 59.44 56.80 -1.18 -3.0tMonTNAPpl N TPYP .45p 24.50 20.68 13 20.52 111 21.54 20.52 -1.04 -12.2 TortWat n N TBLU 30.84 24.87 1 28.87 4 30.10 28.87 -.94 -3.2tTortEnInd N NDP 1.75 15.6 16.81 10.70 77 11.22 598 11.42 10.70 -.25 -15.5 TortEnInf N TYG 2.62 10.6 35.36 24.24 235 24.80 1357 26.13 24.55 -1.21 -14.7 TortMLP N NTG 1.69 10.7 21.09 14.91 310 15.80 1534 16.76 15.75 -.96 -10.0 TortPplE N TTP 1.63m 10.0 21.87 15.68 43 16.25 273 16.88 16.06 -.65 -13.6tTortPw&E N TPZ 1.65 9.3 23.38 17.69 19 17.68 143 18.35 17.65 -.62 -14.2 Total SA N TOT 2.71e 4.8 59.57 48.15 926 56.28 5034 57.64 56.20 -1.50 +1.8 TotalSys N TSS .52f .6 25 90.74 50.96 830 85.38 4613 90.29 85.26 -4.46 +8.0 TowerIntl N TOWR .48 1.8 12 33.65 21.00 104 26.25 540 28.70 26.20 -2.05 -14.1 TowerSemi Q TSEM 14 36.69 20.60 363 28.29 2151 30.11 28.29 -1.76 -17.0 TownSprts Q CLUB 7.74 3.15 69 7.20 401 7.60 7.10 -.30 +29.7tTowneBank Q TOWN .56 2.0 35.30 28.20 272 28.10 924 29.85 28.10 -1.50 -8.6 TownsqMda N TSQ .07p 9 12.32 6.28 232 7.00 472 7.58 6.83 -.44 -8.9 Toyota N TM 140.99 103.62 223 124.50 763 130.20 124.46 -5.41 -2.1 TraconPh n Q TCON 4.60 2.00 301 2.50 982 2.90 2.45 -.15 -25.4 TractSupp Q TSCO 1.08 1.8 18 82.68 49.87 2213 59.38 7893 64.55 59.14 -5.00 -20.6 TradDsk A n Q TTD 67.30 34.79 656 53.34 3640 58.26 53.30 -4.57 +16.6tTrnWEnt Q TWMC 4 3.10 1.50 18 1.55 38 1.80 1.40 -.25 -15.1 TransAct Q TACT .36 2.8 30 15.80 7.90 50 12.70 192 13.30 12.45 -.55 -4.2tTrCda g N TRP 2.76 6.8 15 51.85 40.35 1974 40.79 10429 42.86 40.35 -1.93 -16.1 TransEntx A TRXC 5.00 .45 1333 1.65 9816 1.89 1.58 +.01 -14.5 TransUn n N TRU 42 61.42 36.95 1027 57.01 4855 59.62 56.91 -2.19 +3.7 Trnsalta g N TAC .23 6.60 5.00 16 5.50 285 5.70 5.40 -7.6 TrnsatlPet A TAT 2.18 .58 49 1.36 291 1.38 1.20 +.03 -2.2 Transcat Q TRNS 25 16.49 11.60 1 15.25 9 15.73 15.15 -.40 +7.0 TrnsRty