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 Ann Hall FRONT SECTION OUR TOWN SECTION IN THIS EDITION COUPONS DEATHSLEGALS ........................................12A LOTTERY ........................................2A OBITUARIES ..................................4A POLICE BEAT ..............................16A SPORTS ..................................1819A WEATHER ......................................2A CLASSIFIEDS .....................2328B COMICS/PUZZLES ......10,2931B OPINION .....................................8B RELIGION ...................................9B VENUE .........................................3B COMICS TV BOOK MRT Lawn and Garden Center ..2B Oak Farms Nursery ................14A Venetian Dental .......................4B Albert Lester Jr. Joann Leutner Joan Newman $1.00 AN EDITION OF THE SUNVOL. 72 | NO. 102LOCAL NEWS COVER TO COVER | FLORIDAS #1 WEEKLY NEWSPAPERVENICE GONDOLIER SUNwww.yoursun.com Saturday, March 31, 2018 There was a big commotion outside of Venice Regional Bayfront Health Hospital on Wednesday, and four “retrucks had their ladders extended to the roof. But it was just training. Time can mean lives, so anything we can do to speed it up safety and ef“ciently, thats what were trying to do,Ž Venice Battalion Chief Scott Blanchard said. Fire“ghters from across Florida were in Venice this week sharpening their skills. They trained earlier at Venice High School. You can talk about it all you want in the classroom but to get your hands on it and physically doing it, throwing ladders ƒ going on the roof,Ž Venice Fire“ghter Marty Dietz said. Fire“ghters from Cedar Hammock, Greenacres, Jacksonville and Oceola County were on hand, as well as local departments from Longboat Key, Sarasota County and North Port. Its good to get hands on training here in the city because our city of North Port is growing closer and closer to Venice,Ž North Port Fire“ghter Jason Willis said. And thats the point. If Venice Regional Bayfront Health hospital were actually on “re, its likely the North Port Fire Department would be called in to help. Just to learn how everybody is going to interact and how were going to operate when we do have a call like that ƒ because its not a matter of if (it happens), its when,Ž Dietz said. Instructors from an outside company were on hand. These guys have a lot of hands-on [experience] and theyre sharing their knowledge, tricks and techniques „ things that would make our job easier,Ž Blanchard said. Maybe [they] think of things we dont think about all the time.Ž The training is held once a year.Firefighters scale hospital ƒ to trainBy CHRISTOPHER BRANTLEYWWSB ABC 7 WWSB ABC 7 PHOTOFireghters head for the rooftop during training at Venice Regional Bayfront Health in Venice Wednesday.TRAIN | 14 A dream PGT Innovations founder and board chair Rod Hershberger and his wife, Elaine, had 25 years ago becomes reality next week with the opening of the companys new Child Care Center. The fact they had worked on it for so long didnt make it any less surprising when the temporary sign at the PGT child care center honors HershbergersBy ROGER BUTTONBUSINEWS COLUMNIST PROVIDED PHOTOParticipating in the ribbon-cutting for the new Rod and Elaine Hershberger Child Care Facility at PGT Innovations in North Venice are Sarasota County Sheri Tom Knight, left, Je Charlotte, of J.E. Charlotte Construction Corp., PGT CEO and President Je Jackson, SKY Family YMCA CEO Pat Ryan, PGT Innovations Senior Vice President of Human Resources Debbie LaPinska and Venice Mayor John Holic. PGT | 4Next week parents dropping off their Venice Elementary School students can expect to see that the delayed switch of vehicle entryways has been accomplished. The school district determined that the smaller front parking lot facing East Miami Avenue was inadequate Venice Elementary toswitch entrancesSTAFF REPORT SUN PHOTO BY ED SCOTTAsphalt installers Keyon Williams, left, Rodney Spence and Ruben Huerta work Friday at Venice Elementary School to recongure vehicle access to the school.VENICE | 14None of his four voyages brought Christopher Columbus to the Venice area, but replicas of two of his most famous ships are here, thanks to a foundation that bears his name. The Columbus Foundations Nia and Pinta arrived in Venice Wednesday. The ”oating museums are docked at Fishermans Wharf Marina, 509 North Tamiami Trail, until their departure early Wednesday, April 4. The Nia is an exact replica of the ship on which Columbus sailed across the Atlantic on three voyages of discovery to the New World beginning in 1492. According to Columbus Foundation, it was Columbus favorite ship for its easy handling. The replica 15th century caravel was built by hand in Valenca, Brazil, in 1988 without the use of Hello, ColumbusBy GREG GILESNEWS EDITORNia, Pinta dock in Venice PHOTOS BY GREG GILESCrew member Ryan Nelson gives a guided tour of a replica of Columbus the Pinta. The Pinta, seen here, and the Nia, oating museums, are replica ships from Columbus voyages beginning in 1492. See them at Fishermans Wharf in Venice through Tuesday. The view from the poop deck of the replica Pinta, one of three ships led by Christopher Columbus under the Spanish ag, which rst sailed in 1492.COLUMBUS | 12 THANK YOU FOR VOTING US #1 MATTRESS STORE! 500 S. US Highway 41 Bypass Next to the Brickyard Plaza € Venice WestCoastMattressVenice.com FOR A GOOD NIGHTS SLEEP CALL 941-445-5558 FREE Same Day Delivery FREE Financing FREE Great Service adno=54533552

PAGE 2

2A SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 7:47 p.m. Tomorrows sunrise 7:20 a.m.Moonrise/setMoonrise 8:09 p.m. Moonset 8:16 a.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. SAT 31 12:57 12:41 7:37 7:15 SUN 1 1:15 1:28 8:19 7:39 MON 2 1:35 2:13 9:00 8:01 TUE 3 1:59 2:59 9:44 8:22 WED 4 2:27 3:51 10:32 8:44 *STRONG TIDE a „ A.M. p „ P.M.ALMANAC ABC 7 WEATHER VENICE OUTLOOK Florida Lottery www.flalottery.com PICK 2Mar. 29N .................................4-4 Mar. 29D .................................2-8 Mar. 28N .................................3-8 Mar. 28D .................................6-5 Mar. 27N .................................5-8 Mar. 27D .................................7-1 D-Day, N-Night PICK 3Mar. 29N .............................4-6-2 Mar. 29D .............................6-7-0 Mar. 28N .............................9-9-4 Mar. 28D .............................0-1-4 Mar. 27N .............................9-9-4 Mar. 27D .............................6-6-8 D-Day, N-Night PICK 4Mar. 29N ..........................7-0-2-1 Mar. 29D ..........................4-9-0-8 Mar. 28N ..........................5-7-5-2 Mar. 28D ..........................5-6-2-7 Mar. 27N ..........................8-3-1-9 Mar. 27D ..........................0-9-7-2 D-Day, N-Night PICK 5Mar. 29N .......................6-9-6-5-0 Mar. 29D .......................7-6-5-5-8 Mar. 28N .......................6-1-9-5-6 Mar. 28D .......................6-1-3-4-0 Mar. 27N .......................0-9-9-9-1 Mar. 27D .......................8-5-0-8-6 D-Day, N-Night FANTASY 5Mar. 29 ....................3-5-17-18-35 Mar. 28 ......................1-7-8-13-18 Mar. 27 ................12-13-16-23-27PAYOFF FOR MARCH 293 5-digit winners .......$67,781.50 278 4-digit winners ........$117.50 9,409 3-digit winners .........$9.50 CASH FOR LIFEMar. 29 ............34-35-36-46-58-1 Cash Ball ....................................1 € € € Mar. 26 ....................2-9-23-47-54 Cash Ball ....................................3 PAYOFF FOR MARCH 290 5-of-5 CB .................$1,000/Day 0 5-of-5 ...................$1,000/Week 0 4-of-5 CB ........................$2,500 6 4-of-5 ................................$500 LUCKY MONEYMar. 27 .......................7-18-32-33 Lucky Ball ...................................5 € € € Mar. 23 .....................14-26-27-44 Lucky Ball .................................14PAYOFF FOR MARCH 270 4-of-4 LB ....................$650,000 4 4-of-4 ........................$1,407.00 32 3-of-4 LB ....................$385.50 574 3-of-4 .........................$63.00 LOTTOMar. 28 ..............6-9-16-29-33-52 Mar. 24 ..........17-26-30-40-45-49 Mar. 21 ................2-6-8-22-35-52PAYOFF FOR MARCH 280 6-digit winners ......$3.5 million 23 5-digit winners .......$3,696.00 943 4-digit winners ..........$65.00 POWERBALLMar. 28 ....................6-8-26-52-53 Powerball .................................21 € € € Mar. 24 ................10-33-45-53-56 Powerball .................................24PAYOFF FOR MARCH 280 5 of 5 + PB .............$40 million 0 5 of 5 ........................$1 million 0 4 of 5 + PB ..................$50,000 33 4 of 5 ..............................$100ESTIMATED JACKPOT$50 million MEGA MILLIONSMar. 27 ..................7-25-43-56-59 Mega Ball .................................13 € € € Mar. 23 ....................4-8-23-53-59 Mega Ball .................................17PAYOFF FOR MARCH 270 5 of 5 + MB ...........$458 Million 0 5 of 5 .........................$1 Million 3 4 of 5 + MB ..................$10,000 49 4 of 5 ...............................$500ESTIMATED JACKPOT$521 million 20 percent chance of rain 82 62 High LowSATURDAY 20 percent chance of rain 80 64 High LowMONDAY 10 percent chance of rain 82 62 High LowSUNDAY 10 percent chance of rain 82 64 High LowTUESDAY The “rst challenge to the citys new comp plan came before the Venice City Council this week in the form of a vested rightsŽ request by Edgewood Gardens Corp. to build townhouses on East Venice Avenue. The area in question had been zoned OPI (Of“ce, Professional and Institutional), which allowed residential uses. The comp plan adopted last year still has the area zoned OPI, but it no longer recognizes residential uses. The matter is further complicated by the fact that the old OPI zoning remains in place until the land development regulations are revised to match the new comp plan. When con”icts arise between the two, the comp plan controls. On Tuesday, attorneys Jackson Boone and Jeff Boone, representing the property owner, requested and received City Council approval of the property owners vested rights request, essentially giving EGC the right to build townhouses on the narrow parcel. Council Member Mitzie Fiedler amended the approval to require the applicant submit plans to the city within six months. Council Member Fred Fraize voted in favor after being assured it would not set a precedent for other challenges, making it a unanimous vote. Jeff Boone had suggested a carve out of the property early on during comp plan deliberations, but the Planning Commission at the time determined that making the property owner come back with a vested rights claim or a comp plan amendment „ after the new comp plan was adopted „ would be more appropriate. On Tuesday, two residents who live behind the property, Pat Dewey and Kay Bradley, raised concerns about increased traf“c and noise in the area. Jeff Boone said the current plan to build two-story townhouses would keep parking on site, and not utilize the alley abutting neighboring properties. Any commercial use of the property, however, would likely end up developing that alley for trash pickup and deliveries, something he said would work against neighbors wishes. Townhouses would generate less traf“c than commercial,Ž he added. Neighbors were also concerned there would be 50-60 lots, and perhaps as many homes. Boone said EGC plans to build 25 townhouses on the property.Email: ggiles@venicegondolier.comComp plan no barrier to townhousesBy GREG GILESNEWS EDITORSt. 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=54530078 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=54530082 THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54529774 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.

PAGE 3

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 3A Call Anytime (941)483-1663Visual Tours: lueanne.com / E-mail: lueannewd@cs.comBuying or selling, Im the agent for YOU!OVER $24 MILLION SOLD IN 2017 € #1 AGENT IN VENICE I have found my perfect home..... Now let me find yours!Your Home. Your Lifestyle. Our Priority. LUEANNE WOOD, PA is now with Gulf Shores Realty I'm the Real Estate Agent for You!1. 2. 3. I have over 28 years experience successfully selling homes in the local market. I'm currently #1 Agent in Venice $2 Million in sales in Venice I have been a Venice resident for 32 years and I own uxury beach front residence on Golden Beach. I own several investment properties. Do I think real estate is a good investment, "Yes I do!"4. I never charge my clients, Buyers or Sellers, a processing fee. 5. 6. 7. 8. 10. I know the neighborhoods, schools, market conditions, zoning regulations and the local economy. I I am a full-time real estate agent with a full-time assistant and an intern. Anything less and you would be short changed. You will have the exposure of websites and monthly advertising in Welcome Home Magazine, American Lifestyle Magazine a I'm a Silver Sponsor & member of the Venice Area Chamber of Commerce & Let's get together to talk about your home buying and/or selling plans. Call me at or send me an email at lueannewd@cs.com Let's schedule a time to meet that is convenient for you. If you are not ready to meet in person, please tour my website, www.lueanne.com I am sure you will find the resources helpful.Lueanne Wood, PASales Associate If you have a brokerage relationship with another agency, this is not intended as a solicitation. Based on information from the My Florida Multiple Listing Service Inc. for the period 1/ -0 This information may or may not include all listed, expired, withdrawn, pending or sold properties of one or more members of the My Florida Regi onal Multiple Listing Service. adno=54533812 If you have a brokerage relationship with another agency, this is not intended as a solicitation. Based on information from the My Florida Multiple Listing Services Inc. for the period 1/2017-12/31/2017. This information may or may not include all listed, expired, withdrawn, pending or sold properties of one or more members of the My Florida Regi onal Multiple Listing Service.

PAGE 4

4A SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION | OBITUARIES Albert L. Lester Jr.Albert L Lester Jr., 79, was born Nov. 8, 1938, in Washington, D.C., and passed into glory in the early morning of Friday, March 23, 2018, in Venice, Florida. He served his community as a proud member of the Arlington County Fire Department in northern Virginia and retired as a lieutenant after 27 years of faithful service. He was an avid motorcyclist, enjoyed camping and was an active member of the Masons and Shriners, where he volunteered as a transport driver for patients in need of out-of-state treatment. He is survived by his wife of 60 years, Genevieve; one daughter, Laura Beck; two granddaughters, Chandley and her husband, Robbie, and Mallory and her husband, Nick; three great-granddaughters, Julia, Madison and Lindsay; and one sister and brother-in-law, Charlotte and Robert Akers. He was preceded in death by his parents, Albert and Mildred. Services: Family and friends are invited to attend a celebration of his life Saturday, April 7, at 2 p.m. at Colonial Oaks Baptist Church, 901 Bee Ridge Road, Sarasota, Florida. A reception will follow immediately after the service. Share a memory at FarleyFuneralHome.com. Contributions: In lieu of ”owers, a memorial donation may be made to the American Diabetes Association. Joann LeutnerJoann Leutner, born Jan. 10, 1937, passed away Wednesday, Jan. 24, 2018. After a very long battle with Alzheimers disease, Joann has passed on to her “nal resting place, living out eternity basking in the glory of our Lord. Joanns biggest legacy was her gift of faith, which she shared enthusiastically with everyone. She is survived by her six children, Robert J Breslin, Cheryl Breslin, Wayne Breslin, Lisa Breslin, Tina Breslin Williams and Marianne Breslin MacLellan; 13 grandchildren, Nicholus Breslin, Michael Breslin, Carlie Breslin, Alexandra Breslin-Spinnato, Nikk Breslin-Spinnato, Luke Breslin-Spinnato, Nathan Breslin, Taylor Breslin, Hillary Williams, Erin Williams, Conor MacLellan, Keirsten MacLellan and Dillon MacLellan; and four great-grandchildren, Andrew Breslin, Owen Breslin, Reece Breslin and Eli Breslin. Services: A Memorial Mass will be held Saturday, April 7, at 11 a.m. at Epiphany Cathedral in Venice, Florida. Contributions: In lieu of ”owers, memorial donations may be made to the Alzheimers Association. Joan C. NewmanJoan C. Newman, 80, of Nokomis, Florida, passed on to glory and went home to be with the Lord Thursday, March 22, 2018. Joan was born in Sandstone, Minnesota, and was always very active from a young age. She participated in the church choir, loved to play many sports and was an excellent swimmer. Joan was always a helpful and caring person at an early stage of her life. She and Bill met at the University of Minnesota, were married Sept. 29, 1956, and relocated to Barberton, Ohio. Joan and Bill eventually relocated to Pittsburgh and New Jersey before returning to Pittsburgh in 1981. She was a loving wife and mother who started a successful real estate career later in life in New Jersey before relocating to Pittsburgh, where she continued in real estate until she retired. Joan especially enjoyed traveling the world with Bill for many years. She was also very active at Emmanuel Lutheran Church in Venice, and always looked forward to Sunday services, especially singing the hymns. While at home in Florida, Joan was a regular at Mission Valley Country Club playing golf and bridge regularly with friends from Calusa Lakes and Mission Valley, and enjoying fellowship with many of her close friends. While relaxing at home, Joan enjoyed gardening and watching sports on television, especially golf. She always looked forward to the theater, eating out in Sarasota and Venice, walking, riding bikes and visiting her grandchildren in the summer months, followed by winter visits from the grandchildren, to which she always looked forward. Visiting the beach on a regular basis and going to the jetty in the evening for sunsets were always favorite activities for Joan. Her wonderful laugh and great sense of humor will be sadly missed. She is survived by her loving husband of 61 years, Bill Newman; two children, Bill Newman of New Jersey and Bryan Newman, and wife, Sandy, of Pittsburgh; and “ve grandchildren, Will, Chase and Harrison from New Jersey and Hannah and James from Pittsburgh. She is also survived by her older brother, Charles Pearson, of Cincinnati; and niece and nephews Debbie, David, and Stephen. She will be greatly missed by all who knew and loved her. Services: A memorial service is being planned for April. Contributions: In lieu of ”owers, memorial donations may be made to the Alzheimers Association. buildings entrance was removed to reveal its of“cial name: the Rod and Elaine Hershberger Child Care Facility. Dreams do come true,Ž Hershberger said after getting over the surprise. It is an honor as it has been a dream of ours for 25 years, and it is kind of overwhelming to realize it has our names on it.Ž Opening Monday, April 2, the facility at 101 Triple Diamond Boulevard in North Venice will be operated by the Venice branch of the SKY Family YMCA Sunshine Education Academy. Child care services will be available not only to PGT families, but also to parents who work in the Triple Diamond Commerce Park and the surrounding area. The center has nine child care rooms for infants to toddlers, with cots, toys and even mini-toilets, to a study room for 5-year-olds. At the entrance to the 7,500-square-foot center is a 40-inch bronze statue of a Randolph Rose collection piece depicting a boy and girl seated on a bench, reading. There is also an outdoor playground. The facility is licensed and accredited to offer curriculum-based programs and healthy meals. Compared to other facilities, the center will have extended hours from 4:30 a.m. to 7 p.m., with ”exible pick-up and drop-off times. It will be staffed with an administrator and two receptionists, six lead teachers „ eventually a total of 10 „ a retired pediatric nurse and eight support staff. Capacity is 99 children. Anticipated to be full within a few months, it will open with 55 children, 34 from PGT parents and 21 from parents working at local businesses, including the Sarasota County Sheriffs Of“ce. Built by Venice-based J.E. Charlotte Construction Corp., the building, including land and playground, cost $1.8 million, with an additional $100,000 for furnishings. There is suf“cient room to expand, but it will depend upon the demand. Rates range from $178 for infants at 6 weeks, to 5-year-olds at $133 weekly. Ceremony attendees heard from PGT Innovations CEO and President Jeff Jackson, PGT Innovations Senior Vice President of Human Resources Debbie LaPinska, Venice Mayor John Holic, Sarasota County Sheriff Tom Knight and SKY Family YMCA CEO Pat Ryan. One of the most challenging things we have at PGT is making sure our team members survive, make a living and have childcare,Ž LaPinska said. If our employees do not have reliable means for their children, they cannot come to work. The opportunity to have it so close to our plant with the expertise of the YMCA SKY Academy team managing it ties in with our core values.Ž Jackson talked about ways the company is doing more for employees families. Several years ago, it opened its “rst health care clinic, available free to all employees and their families, and open all working hours. During the dedication, he announced a scholarship program: PGT will give employees $1,000 per child toward trade school or college. This is a start moment,Ž Mayor John Holic said. There are so very few companies not only in Florida, but in the country, who would do a project like this for their employees. PGT, for that I applaud you; this is phenomenal.Ž PGT Innovations has 2,000 employees in Venice, and 1,000 in its Miamiand Orlandobased companies. Jackson said it is the largest window and door manufacturer in Florida, “nishing last year with a payroll of $110 million. He also announced the opening of a 330,000-square-foot facility in Hialeah. He hopes to duplicate the center for employees in Orlando and Miami. For more information, call 941-375-9122 or visit SWFLYMCA.org.Email: rogerbutton@verizon.netPGTFROM PAGE 1 Call For A Free Brochure!License #ST313558 Biloxi Casino 4 Day Trip € $209 ppdo Staying at the Beau Rivage … 4 days 3 nights Year Round Trips941-488-9393 € Year-round day and overnight trips € Gaming, Theaters, Sightseeing and more € Get On Our Mailing List for Next Season € 941-488-9393adno=54531980 Less pain. More life.If your joints are aching for relief, count on Venice Regional Bayfront Health. We oer minimally invasive joint repair and replacement options that can mean shorter hospital stays, less pain, and a quicker recovery compared to traditional surgeries. At Venice Regional, youll “nd comprehensive orthopedic care in an environment where patients come “rst. Get on the road to relief today. Find a physician at VeniceRegional.com/Ortho. Patient results may vary. Consult your physician about the benefits and risks of any surgical procedure or treatment. adno=54528288 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 adno=54533363

PAGE 5

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 5A Your Family. Your Future. Your Legacy.P M 25 Y O B A ctrust.com | 941.493.3600 Sarasota | 1561 Main Street, 34236 Venice | 1400 Center Road, 34292 adno=54533752

PAGE 6

6A SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION Joe Noto says that if not for the care his wife Jane received at Venice Regional Bayfront Health Sunday, she would not be alive today. The couple drove down from their home in Michigan last weekend for a few weeks in the Venice sunshine. In the plans for them were a visit from their outof-state daughter and son and a family trip to Disney World. On Sunday morning, those plans went out the window. We got up Sunday morning and we were going to go to church,Ž Joe Noto said. She (Jane) said she didnt really feel like going and said, I feel I have this pressure on my chest.Ž Since Jane rarely misses going to church, Joe was immediately alarmed. Ignoring her suggestion that maybe they should just go to church anyway and let the congregation pray over her, he rushed her to Venice Regional. By that afternoon, the cardiac care team at the hospital was wheeling her into an operating room for an emergency heart catherization. They found that the artery that runs from the aorta to the heart was 99.7 percent blocked,Ž Joe said. They put in a stent, and she now has 100 percent flow in that artery.Ž Joe said he was especially impressed with the speed at which they diagnosed and addressed Janes cardiac problem. Only 69 years old, she has a history of heart issues in her family but had never been to the doctor for one herself. She had, however, been experiencing some fatigue over the past year. Both she and Joe now know that is one of the symptoms of a cardiac problem. They also now know that the hospitals comprehensive cardiac care program has been recognized nationally, being named a Top 50 Cardiac Hospital by Truven Health Analytics. It is also fully accredited by the Society of Chest Pain Centers (SCPC) as an Accredited Chest Pain Center. James Landis Jr., M.D., a cardiology specialist at the hospital, is the doctor who performed the surgery on Jane. Joe said that both he and the hospital staff were fantastic,Ž enabling Jane to be released back to her family on Tuesday. Dr. Landis told us that if she had not come in to the hospital on Sunday, she probably wouldnt have lived until Monday,Ž he said. My advice to others is that if you are feeling badly, you should go ahead and have a stress test, especially if you have a history in your family of heart problems. We were just so blessed to have Dr. Landis and the staff take care of my wife.ŽCrisis averted for Michigan visitorsBy DEBBIE FLESSNERGONDOLIER CORRESPONDENT PHOTOS PROVIDEDThis diagram provided to Joe and Jane Noto by Dr. James Landis shows one of Janes arteries almost completely blocked. Jane Noto was released from Venice Regional Bayfront Health on Tuesday and is feeling well. F i n d i t F i n d i t Find it i n i n in t h e t h e the C l a s s i f i e d s C l a s s i f i e d s Classifieds W h a t e v e r W h a t e v e r Whatever i t i t it i s . i s . is... 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 adno=54533814 Call 207-1000 Today To Place Your Ad. adno=54533815GRAND PALM, VENICE, FL OPEN SAT. MARCH 31, 12-2 PM 11416 OKALOOSA DRIVE, VENICE FLLakefront Tidewater Villa, 2B/2B/2CG + Den. Maintenance Free. MLS#N5916057 ... $310,000Kim Vogel 941.254.1996 Kim@KimVogel.com Visit: www.KimVogel.com OPEN SAT. MARCH 31, 12-3PM 12190 WAKULLA PLACE, VENICE FLStunning 3BD/2BA/plus Den/2CG home. Lakefront. Buyer Incentives Included. MLS#N5916315... $349,900 adno=54533816 OPEN SAT MAR 31ST1-3 PM102 Lyons Bay, NokomisNO BRIDGES TO GULFWaterfront 3BD/2BA/2CG home w/legal attached 1BD/1BA apartment located directly on Lyons Bay, 1/2 mile to Nokomis Beach. Ceramic tile, new appliances, painted, re-piped and re-plumbed. Private dock & electric boat lift. Income Potential. $579,000Maia Morrison, GRI, CRB, CRS, SFR 941.266.2049 NEW PRICE Southwest Florida's Premier Real Estate Magazinewww.Welcome-Home.comFor Advertising Call 941.207.1222PRE-OWNED JEWELRY SALEStarts Wednesday, April 4 at 10am4 DAYS ONLY2389 Tamiami Tr. S., Venice Duke Family Owned & Operated Since 1981Classic Creationsin diamonds & gold adno=54533755 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 7

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 7A adno=50531581

PAGE 8

8A SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION adno=54530103 EAT & DRINKAppetizersFirst Place: Fins at Sharkys Finalist: Cafe VeniceBagelsFirst Place: Caf Bagel Finalist-National: Panera Bread of VeniceBakeryFirst Place: Sweet Treats Finalist: Croissant & Co.BBQFirst Place: Gold Rush BBQ Finalist: Darrells Southern Style RestaurantBest Restaurant in TownFirst Place: Made in Italy Finalist: The Crows NestBreakfastFirst Place: Peachs Restaurant Finalist: First WatchBurgerFirst Place: BrewBurgers Pub & Grill Finalist: Cafe VeniceCafFirst Place: Cafe Venice Finalist: Burgundy Square CafChinese RestaurantFirst Place: China Taste Finalist: China 1/New York StyleCup of CoffeeFirst Place-National: Starbucks Co ee Company First Place-Local: Black Gold Co ee Roasters Finalist: Ciao Gelato Date Night RestaurantFirst Place: Fins at Sharkys Finalist: Made in ItalyDessertFirst Place: Sweet Treats Finalist: Ciao GelatoDonutsFirst Place: Yummies Donuts & BBQ Finalist-National: AlphaRock Dunkin Donuts Frozen DessertFirst Place: Ciao Gelato Finalist-National: Kilwins Finalist … Local: Swurlz Frozen YogurtFull Service BarFirst Place: Made in Italy Finalist: The Crows NestHappy HourFirst Place: Fins at Sharkys Finalist: Green Diamond PubHome Style/Country CookingFirst Place-National: Cracker Barrel Old Country Store First Place-Local: Darrells Southern Style Restaurant Finalist: Burgundy Square Caf Hot DogFirst Place: Mad Dog Hot Dogs Finalist: Lucky Dog DinerItalian RestaurantFirst Place: Made in Italy Finalist: Cassariano Italian EateryLunchFirst Place: Cafe Venice Finalist: Burgundy Square CafMexican RestaurantFirst Place: mi Pueblo Finalist: Tomatillos Fresh MexNew RestaurantFirst Place: Popis Place Finalist: Caf LongetOrganic RestaurantFirst Place: Caf Evergreen Finalist: Island Organics Smoothie & Juice BarOutdoor DiningFirst Place: Sharkys on the Pier Finalist: Fins at Sharkys PizzaFirst Place: Mama Marias Finalist: Made in ItalyPubFirst Place: Old Venice Pub Finalist: Norma Jeans Sports Bar & GrillRibsFirst Place: Darrells Southern Style Restaurant Finalist: Gold Rush BBQSeafood RestaurantFirst Place: The Crows Nest Finalist: Left Coast SeafoodSports BarFirst Place: Bogeys Restaurant & Sports Pub Finalist: O the Wagon Bar and GrillSteakFirst Place: Rosebuds Steak & Seafood House Finalist-National: Outback Steakhouse Finalist-Local: The Crows NestSub ShopFirst Place-National: Obees Sub Shop First Place-Local: Yellow Sub Caf Finalist-National: Publix Super Markets SushiFirst Place: Fins at Sharkys Finalist: The Star Thai & Sushi Venice Thai RestaurantFirst Place: Thai Bistro Finalist: The Star Thai & Sushi Venice Tiki BarFirst Place: Sharkys on the Pier Finalist: Paradise GrillVenue with Live MusicFirst Place: Sharkys on the Pier Finalist: O the Wagon Bar & GrillWaterfront DiningFirst Place: Fins at Sharkys Finalist: Sharkys on the PierWine ListFirst Place: The Crows Nest Finalist: Cafe VeniceWingsFirst Place: Bogeys Restaurant & Sports Pub Finalist: Bu alo Bills Brew-B-QHEALTH CAREAcupunctureFirst Place: Hans Chinese Medicine, Inc. … Qinghong Han, A.P. Finalist: Diane M. Robarts, D.O.M.Adult CareFirst Place: Loveland Center, Inc. Finalist: Friendship Centers, Inc.Large Assisted Living FacilityFirst Place: The Windsor of Venice Finalist: Jacaranda TraceOverall Assisted Living FacilityFirst Place: The Windsor of Venice Finalist: Jacaranda TraceSmall Assisted Living FacilityFirst Place: Marys on Bayshore Finalist: Cadbury Park At Jacaranda TraceIndependent LivingFirst Place: Jacaranda Trace Finalist: Aston Gardens At Pelican PointeMemory CareFirst Place: Cadbury Park At Jacaranda Trace Finalist: The Windsor of VeniceSkilled NursingFirst Place: HarborChase Assisted Living & Skilled Nursing Finalist: ManorCare of VeniceCardiologistFirst Place: George T. Abernathy, MD, FACC Finalist: James P. Landis, MD, FACC ChiropractorFirst Place: Twin Palms Chiropractic Health Center Finalist: ADIO Chiropractic … Dr. Neill HeimCosmetic SurgeryFirst Place: A.E. Haas, M.D. Finalist: Charles L. Rodriguez, M.D.Dental ImplantsFirst Place: Drs. Davis & Beyer Dental Health Professionals Finalist: Florida Dental Implant CenterDentistFirst Place: Drs. Davis & Beyer Dental Health Professionals Finalist: Arthur I. Acker, D.M.D … Florida Dental Implant CenterDermatologistFirst Place: Je rey R. Hunek, M.D. Finalist: Stephanie A. Caradonna, M.D.Fitness Instructor/TrainerFirst Place: Scott Stewart Finalist: Elin Larsen … Yoga with ElinGastroenterologistFirst Place: Ronald DeMasi, M.D. Finalist: Ravi Kondapalli, M.D.GynecologistFirst Place: Lisa Geer-Yan, M.D. Finalist: Gina Arabitg, M.D.Health Fitness CenterFirst Place: Venice YMCA Finalist-Local: The Studio Finalist-National: You“ t Health ClubsHearing AidsFirst Place: Ear-Resistible Hearing Centers Finalist: Contemporary Hearing … Blair Post HAS, BC-HIS, ACA Home Health ServicesFirst Place: Take Care Private Duty Home Health Care Finalist: Bayfront Home HealthMedical FacilityFirst Place: Venice Regional Bayfront Health Finalist: Sarasota Memorial Health Care SystemMedical Health Care SuppliesFirst Place: Medical Department Store Finalist: Young PharmaciesNeurologistFirst Place: Allen M. Lifton, M.D. Finalist: Tonya M. Ditrapani Stephenson, M.D.Nursing Rehabilitation CenterFirst Place: Genesis HealthCare Pinebrook Center Finalist: ManorCare of VeniceOncologistFirst Place: Robin Lifton, M.D. Finalist: Noel A. Maun, M.D.OphthalmologistFirst Place: Center for Sight Finalist: Stephenson Eye Associates … Dee Stephenson, MDOptical & Eyewear CenterFirst Place: The Eye Associates Finalist: Center for SightOptometristFirst Place: Dr. David Rubin … The Eye Associates Finalist: Center for SightOrthodontistFirst Place: Ehrlich & Sallapudi Orthodontics Finalist: Carroll & Sutton OrthodonticsOrthopedic/Sports MedicineFirst Place: William F. Bennett, M.D. Finalist: Derek J. Cu M.D. Finalist: Michael H. Jaquith, M.D.Outpatient Surgical FacilityFirst Place: Surgery Center At St. Andrews Finalist: Venice HealthPark Surgery CenterPediatricsFirst Place: Sunshine Pediatrics Finalist: Dr. Mila Seguerra, MDPharmacyFirst Place: Venice Apothecary First Place-National: Walgreens Finalist: Barclay Pharmacy Physical Therapy First Place: Venice Regional Bayfront Health Finalist: First Option Physical TherapyPrimary Care PhysicianFirst Place: Cynthia Maule, M.D. Finalist: Je rey P. Fraser, D.O.PsychiatristFirst Place: Comprehensive Medpsych Systems … Edward Killeen, M.D. Finalist: Cornerstone Psychiatric Services, Inc. … Dr. David M. DonahuePsychologistFirst Place: Dr. Charles R. Davenport Finalist: Dr. Christopher M. CortmanRetirement CommunityFirst Place: Aston Gardens At Pelican Pointe Finalist: Jacaranda Trace SurgeonFirst Place: Dr. Bryan Smith, M.D. Finalist: Dr. David Yan, M.D.Urgent/Walk In CareFirst Place: Gulf Coast Medical Group Finalist: Sarasota Memorial Urgent Care Center at VeniceUrologistFirst Place: William M. Letson Jr., M.D. Finalist: Dr. William J. Tingle, M.D.Weight Management ServicesFirst Place: Biotek Center for Weight Loss Finalist: Beth Stockdale … Your Total Body, LLC Finalist-National: Weight Watchers VeniceREAL ESTATEGolf & Country ClubFirst Place: Plantation Golf & Country Club Finalist: Pelican Pointe Golf & Country ClubHome CommunityFirst Place: Plantation Golf & Country Club Finalist: SawgrassHome Inspection CompanyFirst Place: SWF Home Inspections Finalist: Hodges & Associates, LLCMortgage CompanyFirst Place: Gulfside Mortgage Services Finalist: Lena M.S. Reid … FBC Mortgage, LLCNew Home BuilderFirst Place: Caithness Construction, LLC Finalist: Neal CommunitiesReal Estate AgentFirst Place: Matthew Ritter PA … Gulf Shores Realty First Place: Jane Mendola, Realtor … RE/MAX Palm Realty Finalist: Lueanne Wood P.A. Real Estate AppraiserFirst Place: Hodges & Associaties, LLC Finalist: Furbeck Appraisal ServicesReal Estate AttorneyFirst Place: Klingbeil & Roberts, P.A. Finalist: Berlin Patten Ebling, PLLCReal Estate FranchiseFirst Place: RE/MAX Alliance Group Finalist: Premier Sothebys International RealtyReal Estate Independent Of“ ceFirst Place: Gulf Shores Realty Finalist: Accardi & Associates Real EstateReal Estate TeamFirst Place: Ritter Property Group … Gulf Shores Realty Finalist: Flerlage Team … RE/MAX Alliance GroupRental Property ManagementFirst Place: Horse and Chaise Rentals & Property Management, Inc. Finalist: Compass Property ManagementTitle CompanyFirst Place: First International Title, Inc. Finalist: Cemo Title Services, LLCHOME IMPROVEMENTAluminum ContractorFirst Place: Absolute Aluminum Finalist: DR Aluminum Inc.Cabinet ShopFirst Place: Cabinetree Finalist: Kitchen & Bath On The IsleCarpet-Tile-FlooringFirst Place: Montgomerys CarpetsPlus Colortile Finalist: Flooring Options by Carpet OneFurnitureFirst Place: Fox Furniture Finalist: Furniture WarehousePatio FurnitureFirst Place: Rattan Wicker & Cane Finalist: Patio JoesGarage Door CompanyFirst Place: Door Depot of SW Florida, Inc. Finalist: D&D Garage DoorsGlass ShopFirst Place: Venice Glass Shop Finalist: Heritage GlassHome Remodeler/ContractorFirst Place: J2 Solutions, Inc. Finalist: Caithness Construction, LLCHurricane ShuttersFirst Place: Jansen Shutters & Windows Finalist: Door Depot of SW Florida, Inc.Interior DesignFirst Place: Venice Living by Ralphs Interiors Finalist: Decorating DenIrrigation CompanyFirst Place: Clark Connections Finalist: Blue Heron IrrigationKitchen & Bath RemodelingFirst Place: Hills Kitchen & Bath Creations Finalist: Kitchen & Bath On The IsleLandscaperFirst Place: Hazeltine Nurseries, Inc. Finalist: MRT Lawn and Garden CenterPainting ContractorFirst Place: Erics Painting & Decorating, Inc. Finalist: Burnett 1 800 PaintingPaver InstallationFirst Place: AquaTech Pools GC Inc. Finalist: Paver MacPool ContractorFirst Place: AquaTech Pools GC Inc. Finalist: Indigo Swimming Pools and Outdoor LivingRoo“ ng CompanyFirst Place: MasterCraft Roo“ ng Finalist: Mark Kaufman Roo“ ng Water TreatmentFirst Place: All American Puri“ cation Finalist: WATER-PROWindow Decor/TreatmentsFirst Place: Sunshine Shutter Gallery Finalist: Venice Living by Ralphs InteriorsWindow InstallationFirst Place: Absolute Window & Door Finalist: Jansen Shutters & WindowsSHOP UNTIL YOU DROP Appliance StoreFirst Place: Jessups Major Appliance Centers Finalist-National: Lowes Art GalleryFirst Place: Venice Art Center Finalist: The Cottage Art GalleryBeach ShopFirst Place: Wind” ight Surf Shop Finalist: Sea Pleasures & TreasuresBookstoreFirst Place-National: Books-a-Million Venice 922 First Place-Local: Annies Books & Gifts Buy and Sell GoldFirst Place: Classic Creations in Diamonds & Gold Finalist: Re” ections in GoldClothing Consignment StoreFirst Place: Fi“ s of Venice Finalist: St. Marks Divine ConsignClothing StoreFirst Place-Local: Fi“ s of Venice First Place-National: Bealls Finalist-National: Stein Mart Custom Jewelry StoreFirst Place: Classic Creations in Diamonds & Gold Finalist: Re” ections in GoldFloristFirst Place: Always An Occasion Florist & Dcor Finalist: Garden of Eden FloristFurniture Consignment StoreFirst Place: Fi“ s Fine Furnishings Finalist: Compass Experience FurnitureGift ShopFirst Place: Venice Stationers Finalist: Island Gift NookGrills/Grilling SuppliesFirst Place: American Grill & Hearth Finalist-National: Lowes Health Food StoreFirst Place: Richards Foodporium Finalist-National: The Vitamin ShoppeHome DcorFirst Place-Local: Ralphs Interiors First Place-National: TJ Maxx Homegoods Finalist: Picture & Accessory Outlet Jewelry StoreFirst Place: Re” ections in Gold Finalist: Classic Creations in Diamonds & GoldLiquor StoreFirst Place: Island Time Spirits Finalist: Sarasota Fine Wine & SpiritsMattress StoreFirst Place: Land of Sleep Finalist: West Coast Mattress of VeniceMost Unique StoreFirst Place: AquaTech Pools GC Inc. Finalist: Island Gift NookNursery/Garden CenterFirst Place: MRT Lawn and Garden Center Finalist: Hazeltine Nurseries, Inc.Pawn ShopFirst Place: Venice Estate Jewelry & Loan Inc. Finalist: Quick Draw Quality PawnPet StoreFirst Place-National: Petco First Place … Local: Pawprint Essentials Finalist-National: Pet Supermarket Pool SuppliesFirst Place-National: Pinch-A-Penny First Place-Local: AquaTech Pools GC Inc. Finalist: Economy Pool of Florida Shoe StoreFirst Place: Dicks Shoes Finalist-Local: B&B Bootery Finalist-National: BeallsSmoke/Tobacco ShopFirst Place: Cigar Room Finalist: The Den 51Thrift ShopFirst Place: The Elephants Trunk Thrift Store Finalist: Treasures Thrift Shop Bene“ tting TidewellWine StoreFirst Place: Island Time Spirits Finalist: Venice Wine & Co ee CompanyWomens BoutiqueFirst Place : Fi“ s of Venice Finalist: SunBugBEAUTYBarber ShopFirst Place: Venice Island Barbershop Finalist: Arcade Barber ShopBeauty ConsultantFirst Place: Karen Sheppard Finalist: Erica GustinBeauty/Cosmetic SuppliesFirst Place-National: Sally Beauty Supply Store #480 First Place-Local: Venice Day Spa Day SpaFirst Place: Venice Day Spa Finalist: Sirena Island Day SpaEstheticianFirst Place: Leah Peyton … Sirena Island Day Spa Finalist: Carly Cattinari … Coast DermatologyHair SalonFirst Place: Puttin on the Ritz Island Style Finalist: James Gri th SalonNail SalonFirst Place: Jade Nails Finalist: Top Nails Permanent MakeupFirst Place: Permanent Makeup by Cheryl Doss, R.N. Finalist: Missy Brown … Shear ParadiseTattoo ProfessionalFirst Place: Southern Hell“ re … Tattoos & Body Piercing PROFESSIONAL SERVICESAccounting FirmFirst Place: Smith & Waggoner, C.P.A.s, P.A. Finalist: Dowd, Whittaker & Associates, C.P.A.s, P.A.AttorneyFirst Place: Marc Miles Finalist: Klingbeil & Roberts, P.A.Bank/Financial InstitutionFirst Place: Synovus Finalist: Chase Consumer BankingCPA/AccountantFirst Place: Mark Smith … Smith & Waggoner, C.P.A.s, P.A. Finalist: Hough & Company, P.A., C.P.A.Estate PlanningFirst Place: Steven W. Ledbetter, P.L. … Attorney At Law Finalist: Annette Z.P. Ross, PLFinancial Investment FirmFirst Place: Morgan Stanley Finalist: Raymond JamesFinancial PlannerFirst Place: Kevin Cox Finalist: James Ball InsuranceInsurance AgencyFirst Place: Roberts Insurance Group, LLC Finalist: James Ball InsuranceInsurance AgentFirst Place: Chris Eaton Finalist: Cindy PerkinsLaw Firm First Place: Klingbeil & Roberts, P.A. Finalist: Hall & Rheingans, PLLCVeterinarianFirst Place: Venice Pines Finalist: Venice Animal ClinicSERVICESAfter School ProgramFirst Place: Venice YMCA Finalist: Boys & Girls Clubs of Sarasota County … Robert & Joan Lee ClubAir Conditioning & HeatingFirst Place: Superior Heating & Cooling Finalist: Honest Air Conditioning of VeniceAppliance RepairFirst Place: Appliance Specialists Finalist: Shore Appliance RepairBusiness Equipment Repair & ServicesFirst Place-Local: Leaderchip Inc. First Place-National: Staples Finalist: Gulfcoast IT Services Carpet CleaningFirst Place: Gulf Coast Carpet Cleaning & Disaster Service Finalist: Paul Sims Floor Cleaning & MoreCatererFirst Place: A Catered A air Finalist: Flynns on Venice Ave … Java CateringChild Care First Place: Venice YMCA Finalist: Grace United Methodist PreschoolDance StudioFirst Place: Attitudes in Dance Finalist: Starz Choice Dance AcademyDryer Vent CleanersFirst Place: Paradise Dryer Vent Cleaning Finalist: Daves Window Cleaning & Power WashingElectricianFirst Place: Saputo & Associates Finalist: Bobs ElectricFuneral HomeFirst Place: Farley Funeral Homes and Crematory Finalist: Kays-Ponger and Uselton … Funeral Homes and Cremation ServicesHotelFirst Place-National: Hotel Venezia … A Ramada Hotel First Place … Local: Inn At The Beach House CleaningFirst Place: Merry Maids of Venice Finalist: Royal Maids of VeniceJewelry RepairFirst Place: Classic Creations in Diamonds & Gold Finalist: Re” ections in GoldMoving CompanyFirst Place: Kearney Moving & Storage, Inc. Finalist: Master MoversNon-Pro“ t OrganizationFirst Place: SPARCC Finalist: Venice YMCAPest ControlFirst Place: Grim Reaper Pest Solutions Finalist: Venice Pest ControlPet GroomingFirst Place: Pawprint Essentials Finalist … Local: The Mutt Hut Grooming Salon by Bobie Finalist … National: PetcoPet KennelFirst Place: Driftwood Kennels Finalist: Venice Pines Veterinary ClinicPet SittersFirst Place: Professional Pet Sitting Finalist: Wag WatchersPhotography StudioFirst Place: Prion Photography Finalist: Turner PhotographyPlumbing CompanyFirst Place: Babes Plumbing, Inc. Finalist: Hill & Hill Plumbing Co.Pool ServicesFirst Place: AquaTech Pools GC Inc. Finalist: Economy Pool of FloridaSchool-CharterFirst Place: SKY Academy Finalist: Island Village Montessori School School-College/Technical InstitutionFirst Place: State College of Florida Finalist: Suncoast Technical CollegeSchool-PrivateFirst Place: Epiphany Cathedral Catholic School Finalist: Venice Christian SchoolStorage FacilityFirst Place: Kearney Moving & Storage, Inc. Finalist: Big Jim Self StorageSummer CampFirst Place: Venice YMCA Finalist: Boys & Girls Clubs of Sarasota County … Robert & Joan Lee ClubWorship ServicesFirst Place: The Bridge Church Finalist: Christ United Methodist ChurchAUTOMOTIVE/ TRANSPORTATIONAuto Dealer-New/DomesticFirst Place: Bill Buck Chevrolet Finalist: Matthews-Currie FordAuto Dealer-New/ImportFirst Place: Venice Honda Finalist: Venice ToyotaAuto Dealer-Pre-OwnedFirst Place: Bill Buck Chevrolet Finalist: Sunset Cadillac of VeniceAuto Dealer-TrucksFirst Place: Bill Buck Chevrolet Finalist: Matthews-Currie FordAuto Dealer Service Dept.DomesticFirst Place: Bill Buck Chevrolet Finalist: Matthews-Currie FordAuto Dealer Service Dept.ImportFirst Place: Venice Toyota Finalist: Venice HondaAuto DetailingFirst Place: Eager Beaver Car Wash Finalist: Sage Eco DetailingAuto RepairFirst Place: Pit Stop Auto Repair Shops Finalist-National: AAMCO Transmissions of VeniceBrake RepairFirst Place: Pit Stop Auto Repair Shops Finalist-National: AAMCO Transmissions of VeniceCar WashFirst Place: Eager Beaver Car Wash Finalist: Venice Car WashCollision Repair ShopFirst Place: Sunset Cadillac of Venice Finalist: Car ChemistryGolf Cart SalesFirst Place: A ordable Golf Cars of Venice Finalist: Dons Custom CartsOil Change ServiceFirst Place: Pit Stop Auto Repair Shops Finalist: 1 Stop Car & Truck RepairTire StoreFirst Place: Pit Stop Auto Repair Shops Finalist-National: Tire Kingdom Finalist … Local: Laurel Tire ShopTransmission RepairFirst Place-National: AAMCO Transmissions of Venice First Place: Pit Stop Auto Repair Shops Upholstery ServiceFirst Place: Unique Upholstery … Auto, Marine & Aircraft Finalist: AeroNaut Upholstery SolutionsRECREATIONBait & Tackle ShopFirst Place: Cooks Sportland Inc. Finalist: Nokomis Beach Bait & TackleBicycle ShopFirst Place: Bicycles International Finalist: Real Bikes VeniceBoat ClubFirst Place-National: Freedom Boat Club First Place-Local: Venice Yacht Club Classical EntertainmentFirst Place: The Venice Symphony Finalist: Venice TheatreFirearm Safety InstructionFirst Place: High Noon Guns Finalist: Suncoast Weapons And TacticalFishing/Boat CharterFirst Place: Bad Habit Sport Fishing Charters Finalist: TNT Fishing ChartersFishing SuppliesFirst Place: Cooks Sportland Inc. Finalist: Nokomis Beach Bait & TackleGolf Course-PrivateFirst Place: Venice Golf & County Club Finalist: Plantation Golf & Country ClubGolf Course-PublicFirst Place: Lake Venice Golf Club Finalist: Venice East Golf ClubGolf Course-Semi PrivateFirst Place: Capri Isles Golf Club Finalist: Plantation Golf & Country ClubGolf Supplies/EquipmentFirst Place: Cooks Sportland Inc. Finalist: Venice Golf CenterHunting GearFirst Place: Cooks Sportland Inc. Finalist-National: Wal-MartLive EntertainmentFirst Place: O the Wagon Bar & Grill Finalist: Sharkys on the PierLocal BandFirst Place: Bandana Finalist: Gator Creek BandMarinaFirst Place-National: MarineMax Venice First Place-Local: The Crows Nest Tennis ClubFirst Place: Courtside Tennis Club Finalist: Jacaranda West Country ClubWatercraft RentalsFirst Place: Venice Boat Rental Finalist: The Crows Nest 2017 BEST OF VENICE CONGRATULATIONS TO ALL THE READERS CHOICE WINNERS (Sharkys on the Pier, Fins at Sharkys and Snook Haven)

PAGE 9

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 9A 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=50531321

PAGE 10

10A SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 11A adno=54529940

PAGE 11

12A SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION LEGAL NOTICES FICTITIOUS NAME12 N ot i ce U n d er Fi ct i t i ous 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 Michaels On The Bay, located at 811 S. Palm A venue, in the County of Sara sota in the City of Sarasota, Florida, 34236 intends to regis ter the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Sarasota, Florida, this 28th day of March, 2018 Owners name or corporation: Sarasota Restaurant Enterprises, Inc. PUBLISH: March 31, 2018 313558 3564880 N ot i ce U n d er Fi ct i t i ous 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 Michaels Wine Cel lar, located at 1283 S. Tami ami Trail, in the County of Sarasota in the City of Sara sota, Florida, 34239 intends to register the said name with the Division of Corporations of the Florida Department of State, Tal lahassee, Florida. Dated at Sarasota, Florida, this 28th day of March, 2018 Owners name or corporation: Sarasota Restaurant Enterprises, Inc. PUBLISH: March 31, 2018 313558 3564886 N ot i ce U n d er Fi ct i t i ous 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 Selby Cafe, located at 811 S. Palm Avenue, in the County of Sarasota in the City of Sarasota, Florida, 34236 in tends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Sarasota, Florida, this 28th day of March, 2018 Owners name or corporation: Sarasota Restaurant Enterprises, Inc. PUBLISH: March 31, 2018 313558 3564889 N ot i ce U n d er Fi ct i t i ous 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 Venice Endodontics, located at 1172 Jacaranda Blvd., in the County of Sara sota in the City of Venice, Florida, 34292 intends to regis ter the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Venice, Florida, this 22nd day of February, 2018 Owners name or corporation: Venice Endodontics PUBLISH: March 31, 2018 313558 3564454 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT 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 MONTH S 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 FILED 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 NOTICE TO CREDITORS20 A B O VE, ANY C LAIM 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. #22 0 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 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 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 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 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 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 GETRESULTS USECLASSIFIED! WORKSHOPS34 P u bli c N ot i ce A public workshop will be held to discuss a pro posed Site & Development Plan for a 0.37 +/acre parcel located at 218 Har bor Drive, Venice, FL, 34285. This is not a pub lic hearing. The purpose of the workshop is to in form the neighboring resi dents of the nature of the project, to solicit sugges tions and comments, and discuss the proposed con cept plan. The workshop will be held on Monday, April 16, 2018, at 5:00 PM, at V enice City Hall, Commu nity Hall, 401 W. Venice Ave, Venice, FL. Publish: March 31, 2018 124939 3563891 OTHER NOTICES38 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036The new Metro Diner, which opened in South Venice this week, is the 200th restaurant in the Venice/Nokomis area. But the big news is that the restaurant, the companys 53rd location, broke the record for highest revenue on an opening day. Managing partner Rich Johnson has two assistant managers, a kitchen manager and, for the opening period, a total of 100 staff. The interior is in historic diner style, highlighted with the company slogan, Where the Locals Eat,Ž above the open kitchen. There are counter seats facing the kitchen, a checkerboard ”oor and interior artwork creating a real diner experience. There are 92 seats inside and 28 out on the patio, which says Johnson tends to be the quieter area as the interior can get a little energetic and hectic sometimes because of the crowd there. Johnson has 30 years of experience in the restaurant industry, most recently in Colorado. He arrived in Venice at the hiring center six weeks before the grand opening and intends to buy a home in Venice and be joined by his wife and children. A Metro partner and one of the original founders with Chris Sullivan of Outback Steakhouse, he said they utilized some of the culture of that business in building Metro Diners. Now established on the west coast, he said the rapidly growing company plans to open 40 more diners this year. One of our core values is to be committed to our neighbors and the community with fundraisers and special events,Ž Johnson said. To donate our resources and food to build loyalty from our guests and to be a place where people can eat, relax and have a great meal with friends feeling safe and comfortable.Ž Metro Diner, 2053 South Tamiami Trail, opens daily at 7 a.m. and closes at 8:30 p.m. Sunday through Thursday and 9 p.m. Friday and Saturday. Call 941-451-2832.Email: rogerbutton@verizon.netMetro Diner has blockbuster openingBy ROGER BUTTONBUSINEWS COLUMNIST power tools and is considered to be the most historically correct Columbus replica ever built. The Santa Clara, a.k.a. Pinta, was built 16 years later and is a larger version of the archetypal caravel. American engineer and maritime historian John Patrick Sars“eld took on the task of building what was to become the “rst truly historical replica using construction techniques dating back to Columbuss time. Historians consider the caravel the Space Shuttle of its time. There is no Santa Maria replica, according to the Foundation, for three reasons: She never made it back to Europe; she is too big to make it through the waterways the replica ships travel; and Columbus didnt like the Santa Maria because the ship was very slow and clumsy. There are no plans to build a replica. The ships are all wood and rope. The Nia is 65 feet long and 18 feet wide with a draft „ the distance between the waterline and the bottom of the hull „ of 7 feet. The larger Pinta is 85 feet in length, has a beam of 24 feet and also drafts 7 feet. Their black color is due to being covered in pine tar, a natural water resistant. According to crew member Andrea Bursott, the original Nia would have been manned by a crew of 24, while the Pinta had 26 crew and the Santa Maria had 40. Bursott said that during Columbuss time the crew lived on the deck the entire time, perhaps using rope for a pillow, during the 30-day voyage. The below-deck area was full of supplies and animals. Today its used for crew quarters. Columbus learned on his travels that keeping food supplies below caused spoilage, so the poop deckŽ (from the French for stern, la poupeŽ) at the rear of the boat „ a raised area reserved for of“cers „ was transformed to hold dry goods and gun powder. Crew members relieved themselves at the head of the ship (not the poop deck), since the wind was always headed in that direction „ thus, the nautical term headŽ when referring to a bathroom on a ship. In Columbus time, the crew used frayed rope to cleanse themselves and dropped the rope into the salt water to refresh it for the next persons use. Or that might just be a pirates tale. Find out for yourself. The guided tours are full of history and maritime tales. Or take your own self-guided tour. When theyre not giving lectures, crew members are available to answer your questions.Email: ggiles@venicegondolier.comCOLUMBUSFROM PAGE 1 TOUR SCHEDULE€ March 31-April 3, Venice € April 5-15, Punta Gorda, Fishermans Village,1200 West Retta Esplanade € April 20-29, Jupiter, Harbourside Place, 200 U.S. 1 While the ships are in port, the general public is invited to visit for a walk-aboard, self-guided tour. Admission: $8.50 adults, $7.50 seniors, $6.50 students 5-16, children 4 and under free. The ships are open every day from 9 a.m. to 6 p.m. No reservations necessary. Group and schools tours with a minimum of 15 people are charged $5 per person. Contact 787-672-2152.CITY OF VENICE PUBLIC HEARING NOTICENOTICE IS HEREBY GIVEN THAT THE CITY OF VENICE PLANNING COMMISSION WILL HOLD A PUBLIC HEARING ON TUESDAY, APRIL 17, 2018 AT 1:30 PM IN CITY HALL COUNCIL CHAMBERS, 401 WEST VENICE AVENUE, VENICE, FLORIDA TO CONSIDER VARIANCE PETITION NO. 18-01VZ: PROPOSED VARIANCE: A VARIANCE FROM SECTION 8681(i)(1)b.2. TO REDUCE THE MINIMUM COMBINED SIDE YARD SETBACK ADDRESS: 505 VALENCIA ROAD PROPERTY OWNER: DOUGLAS A. GRAFFAGNA & BARBARA A. GRAFFAGNA SIZE: 12,000 +/SQUARE FEET PARCEL NO.: 0176-16-0048 All interested parties are invited to appear and be heard. Plans are available for public inspection at the Planning & Zoning Department, 401 West Venice Avenue, Venice, FL 34285. Written comments “ led with the Planning Commission (c/o Planning & Zoning Department at the above address) will be heard and considered. This public hearing may be continued from time to time.Any person who decides to appeal any decision of the Venice Planning Commission with respect to any matter considered at this meeting will need a record of the proceedings and, for such purpose, may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. IF YOU ARE DISABLED AND NEED ASSISTANCE, PLEASE CONTACT THE OFFICE OF THE CITY CLERK AT LEAST 24 HOURS PRIOR TO THE MEETING AT (941) 486-2626. PUBLISH: MARCH 31, 2018adno=54530099 CITY OF VENICE PUBLIC HEARING NOTICENOTICE IS HEREBY GIVEN THAT THE CITY OF VENICE PLANNING COMMISSION WILL HOLD A PUBLIC HEARING ON TUESDAY, APRIL 17, 2018, AT 1:30 PM IN CITY HALL COUNCIL CHAMBERS, 401 WEST VENICE AVENUE, VENICE, FLORIDA, TO CONSIDER ZONING MAP AMENDMENT PETITION NO. 17-07RZ, AS DESCRIBED BELOW: PROPOSED ZONING MAP AMENDMENT PETITION NO. 17-07RZ: REZONE THE SUBJECT PROPERTY FROM OFFICE, PROFESSIONAL, AND INSTITUTIONAL (OPI)/VENETIAN URBAN DESIGN (VUD) OVERLAY DISTRICT ZONING TO COMMERCIAL, GENERAL (CG)/VENETIAN URBAN DESIGN (VUD) OVERLAY DISTRICT ZONING. LOCATION: 805 S. TAMIAMI TRAIL PARCEL NO: 0430-02-0014 SIZE: 0.78 ACRES + PROPERTY OWNER: DAUS CAPITAL LLC All interested parties are invited to appear and be heard. Plans and/or details are available for public inspection in the Planning and Zoning Department, 401 West Venice Avenue, Venice, FL 34285 or call 4862626. Written comments “ led with the Planning Commission (c/o Planning & Zoning Department at the above address) will be heard and considered. This public hearing may be continued from time to time.Any person who decides to appeal any decision of the Planning Commission with respect to any matter considered at this meeting will need a record of the proceedings and, for such purpose, may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based.IF YOU ARE DISABLED AND NEED ASSISTANCE, PLEASE CONTACT THE OFFICE OF THE CITY CLERK AT LEAST 24 HOURS PRIOR TO THE MEETING.PUBLISH: MARCH 31, 2018adno=54530098 adno=54530102 CITY OF VENICE NOTICE OF PUBLIC HEARING ORDINANCE NO. 2018-11 Zoning Map Amendment Petition 17-13RZNOTICE 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 the adoption of the following proposed City Ordinance: AN ORDINANCE AMENDING THE OFFICIAL ZONING ATLAS OF THE CITY OF VENICE, FLORIDA, PURSUANT TO REZONE PETITION NO. 17-13RZ, RELATING TO PROPERTY IN THE CITY OF VENICE LOCATED BETWEEN BORDER ROAD AND LAUREL ROAD, APPROXIMATELY 3,500 FEET EAST OF JACARANDA BOULEVARD AND OWNED BY PAMLICO POINT MANAGEMENT, LLC, FOR THE REZONING OF THE PROPERTY DESCRIBED THEREIN, FROM SARASOTA COUNTY OPEN USE ESTATE (OUE) TO CITY OF VENICE PLANNED UNIT DEVELOPMENT (PUD); PROVIDING FOR REPEAL OF ALL ORDINANCES IN CONFLICT HEREWITH; PROVIDING FOR SEVERABILITY; AND PROVIDING FOR AN EFFECTIVE DATE DESCRIPTION OF PROPERTY: Located between Border Road and Laurel Road, approximately 3,500 feet east of Jacaranda Boulevard. This public hearing may be continued from time to time. 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 communication “ led with the City Clerk at the above address will be heard and considered. This notice is published pursuant to the requirements of Section 86.47(c) of the City of Venice Land Development Code and Section 166.041, of the Florida Statutes; accordingly, the publication of same must be accomplished at least “ fteen (15) days and ten (10) days prior to the meeting at which the above Ordinance is to be considered and acted upon. A complete draft of the proposed Ordinance 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 31, 2018 adno=54530104Public NoticeA public workshop will be held to discuss a proposed Rezoning from Sarasota County Open Use Estates (OUE) to City of Venice Government Use (GU) for a 10.13 +/acre property consisting of two parcels (Parcel IDs 0412070004 and 0412070005) owned by the City of Venice and located on the south side of E. Venice Avenue between Capri Isles Boulevard and S. Auburn Road, Venice, FL 34285. This is not a public hearing. The purpose of the workshop is to inform the neighboring residents of the nature of the project, to solicit suggestions and comments, and discuss the proposed zoning change. The workshop will be held on Thursday, April 19, 2018, at 5:00 PM, at Venice City Hall, Community Hall, 401 W. Venice Ave, Venice, FL 34285.Publish: March 31, 2018

PAGE 12

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 13A 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 4/30/18. 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 $ 16,950 NOW! 2013 VOLVO XC60 # L17523A $ 18,450 NOW! 2015 MAZDA CX5 GR. TOURING # M8470P SAVE $4,100 $ 22,950 NOW! 2014 LEXUS ES350 # L17223A $ 18,750 NOW! 2010 HONDA RIDGELINE # M18105B $ 12,950 NOW! 2014 KIA SOUL # M17591A SAVE $1,500 $ 11,950 NOW! 2014 FIAT 500 L # LA18015A SAVE $2,000 $ 16,950 NOW! 20092 FORD F150 XLT # L8460PB $ 12,950 NOW! 2010 LINCOLN TOWNCAR SIG. LTD # L17609A $ 11,950 NOW! 2013 FORD FUSION SE # M17633A SAVE $2,000 $ 11,950 NOW! 2012 VW TIGUAN # LA5549B $ 20,950 NOW! 2014 LINCOLN NAVIGATOR # L17564A SAVE $3,050 $ 18,950 NOW! 2015 LINCOLN MKC # L8487P SAVE $3,100 NOW! $ 8,995 #M17651A NOW!#LS5473B $ 3,985 2001 MAZDA MILLENIA $ 9,450 #L1800AS NOW! 2006 LINCOLN TOWNCAR $ 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# L17541A NOW! NOW!# L17413A $ 17,950 $ 19,450 2016 NISSAN ROGUE 2012 BMW X3 AWD 2012 CHRYSLER TOWN & COUNTRY TOURING L $ 18,950 NOW! 2013 HYUNDAI SANTA FE # L17529A SAVE $3,500 $ 11,950 NOW! 2014 DODGE DART SXT # L18025A $ 13,950 NOW! 2010 LINCOLN MKX # L8478PA SAVE $3,500 $ 8,950 #L17206A NOW! 2009 LINCOLN MKZ $ 6,995 NOW!#M18100A 2006 PONTIAC G6 $ 8,950 NOW! #L17416A 2009 NISSAN MURANOadno=54529944

PAGE 13

14A SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITIONA former South Venice man has been arrested for being an unregistered securities trader. According to an af“davit “led by the Florida Of“ce of Financial Investigation, Ian M. Reed held himself out as one of the best penny-stock traders in the world. He guaranteed earnings, but couldnt produce, as one investor found out. According to court records, Reed set up a trading company in South Venice in 2012 called Investor Growth, and accepted a total of $40,000 from a North Carolina man to buy, sell and trade Global Gaming Network Inc. (GBGM) securities, associated with fantasy sports online gambling. Reed accepted money on four occasions in October and November of 2013. At no point during that time did Reed or Investor Growth have the proper registration as a dealer, investigators say. In September 2016, the victim “led an online complaint with the state of Florida alleging Reed and Investor Growth were engaged in investment fraud. The victim supplied investigators with bank statements. There was even a contract from Investor Growth, signed by Reed on April 27, 2015, agreeing to pay back the victim $2,000 a month for 24 months commencing on June 15, 2015. By then, investigators say Reed had moved his operation to North Carolina, where he was also found to be operating without proper registration. It all started in late 2012 when Reed allegedly met with the victim through a North Carolina associate. Reed and the victim eventually met at a chain restaurant in Venice, and verbally agreed to split the pro“ts of Reeds trading efforts. They consummated the deal with a handshake, backed by Reed guaranteeing pro“ts. But after each deposit made by the investor, Reed placed much of the money into his personal E-Trade account and began spending it. Financial records show Reed bought a total of $174,858 in GBGM securities and sold approximately $52,361. It appears the GBGM securities decreased in value, said the lead investigator. After the GBGM securities became virtually worthless, the victim made multiple attempts to recover his funds from Reed, since he had guaranteed them. Thats when Reed agreed to pay back the money, but only $1,500 was ever refunded, said the victim. Reed maintained he was never compensated for the services he provided the victim; that the victim was informed of the risk of trading penny stocks; and that the effort yielded no pro“ts because of a decrease in the value of GBGM securities. Reed, 47, of Cornelius, North Carolina, was arrested on Feb. 13 and arraigned on March 16. He pleaded not guilty. A jury trial is set for April 10.Email: ggiles@venicegondolier.comFormer local arrested for securities fraudBy GREG GILESNEWS EDITOR This year, it received a substantial amount of outside support. Lunches were sponsored by Motorola, the local Union and Venice Regional. Pierce, a “re truck manufacturer, drove two rigs down from Appleton, Wisconsin, to assist in the training. If we have a technical question, if they dont have the answer, they can call the factory and before the end of class give us the answer,Ž Blanchard said. The 42 “re“ghters taking part will receive a certi“cation after the week-long course. The training in Venice has a three-year waiting list for agencies to participate.TRAINFROM PAGE 1for parental needs and the larger lot on the side of the school facing Bahama Street was underutilized. So it decided to switch the use of the lots. It was supposed to happen over the winter break but was postponed. Parents now will enter school property from Bahama Street, while buses will enter off East Miami Avenue. There were a lot of issues from the lack of space, such as parents arriving way early to get parking spots,Ž Principal Erin del Castillo told the Gondolier Sun last year. This will make their lives easier and safer. Im excited to see it happen.Ž A crew from Asphalt Repair Service of Sarasota spent the week of Spring Break repaving the two parking lots and on Friday sprayed them with asphalt sealer. Striping was scheduled to commence Saturday. Of“cers from the Venice Police Department are expected to be on hand for a day or two, to assist with any issues arising from the new con“guration. Efforts to reach school and police of“cials Friday to con“rm that the switch will be effective Monday were unsuccessful.VENICEFROM 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=54533378 Conference Room A/B, Second Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-951-3608 Room 2063, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2576 Suite W. Dearborn, Englewood. Call 941-473-9795 Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-349-7236 Press Room, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-350-1628 Conference Room 1, ter, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-5214 Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5000 … Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2882 Room 210, Administration Center, 1660 Ringling Blvd., Sarasota. All hearing schedules are subject to change. Call 941-861-5279 ConferCenter Blvd., Sarasota. Call 941-861-0660 of electric vehicles and encourage Residents and visitors driving elec tric vehicles (EVs) now can charge tions with charging stations installed. The newest stations, which brings include: limited locations to northern Sarasota To reduce costs, the new stations are not connected to a charging station network, which would have and annual fees. The stations are, locate networked and non-networked tions that install stations on their own charging stations at tourism and retail destinations, as well as com funds remain, however, so interested Learn more about the results of this electric-vehicles. Call 941-861-5000 for more informa tion. adno=54530044 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

PAGE 14

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 15A GETTEL HYUNDAI CHARLOTTE COUNTY 1950 TAMIAMI TRAIL PUNTA GORDA ON TAMIAMI TRAIL, JUST NORTH OF AIRPORT ROAD9413476605GETTELHYUNDAIOFCHARLOTTECOUNTY.COM Airport Rd 41 PLUS EVERY NEW HYUNDAI COMES WITH... Stk#YS03322012 SUBARULEGACY$9395 Stk#Y259079A2010 DODGEJOURNEY$10,335 Stk#YS03242015 FORDMUSTANG GT COUPE$25,000 Stk#Y244393A2012 HONDACROSSTOUR EX-L$16,987 Stk#YC03742015 VOLKSWAGENPASSAT$17,259 Stk#YS03692017 DODGEJOURNEY $22,987 Stk#YS03602014 FORDESCAPE$12,987 Stk#Y039592A2015 TOYOTAPRIUS C ONE$16,877 Stk#YS03632016 FORDEXPEDITION$27,570 SERVICE SPECIALS Must present coupon when order is written. Cannot be combined with any other oers. Shop supplies extra. Plus tax. Oer expires 4/2/2018. 4-WHEEL ALIGNMENT Factory Certi“ed Technicians. Environmental Fee & sales tax extra. Up to 5 quarts of standard oil. Synthetic oil included. Must present coupon when order is written. Cannot be used or combined with any other oers or promotions. See deal for details. Oers expires 4/2/2018. OIL, LUBE & FILTER CHANGE Must present coupon when order is written. Cannot be combined with any other oers or previous purchase. Battery core required. A core charge of $18.00 will be applied if no core is present at time of purchase. Shop supplies extra. Plus tax. Oer expires 4/2/2018. BATTERY REPLACEMENT Must present coupon when order is written. Cannot be combined with any other oers. Shop supplies extra. Plus tax and Shop supplies. Oer expires 4/2/2018. ALL GENUINE HYUNDAI ACCESSORIES%20OFFSales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours:Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed2006 Chevrolet Malibu Stk#YS0290A ..........................................$39972007 Chevrolet Cobalt Stk#Y26232B ...........................................$59972011 Hyundai Sonata Hybrid Stk#Y286010B ..........................$69912012 Hyundai Sonata Stk#Y626269A ...........................................$89782013 Hyundai Elantra Stk#Y276756A ...........................................$95952015 Nissan Altima Stk#YS0368 .............................................$10,9872013 Hyundai Elantra Stk#Y261592A ....................................$11,9872014 Scion xB Wagon Stk#YS0366 .......................................$11,9872014 Nissan Altima Stk#YS0331 .............................................$11,9912011 Hyundai Sonata Stk#Y068706A ....................................$12,9872012 Honda Accord Stk#Y262726B ........................................$12,9872011 Hyundai Santa Fe Stk#Y630354A ................................$13,9872015 Hyundai Sonata Stk#YR0351 ........................................$14,8622015 Hyundai Sonata Stk#YR0348 ........................................$14,9872015 Hyundai Tuscon Stk#Y595604A ....................................$15,5842017 Hyundai Elantra Stk#YR0352 ........................................$15,9872013 Hyundai Santa Fe Sport Stk#Y058997A ..................$15,9872013 Lincoln MKS Stk#YS0334 ................................................$16,5002016 Hyundai Sonata Stk#Y514725B ....................................$16,9872017 Dodge Journey Stk#YS0355 ..........................................$17,1642015 Toyota Sienna Stk#YS0339.............................................$19,3382015 Hyundai Sonata Stk#Y281115A ....................................$19,9872017 Hyundai Tuscon Stk#YR0353 ........................................$20,8772015 Hyundai Sonata Stk#YL0354.........................................$20,9872015 Honda CR-V Stk#Y236000A .............................................$21,5872014 Hyundai Santa Fe Stk#Y029754A ................................$21,9872014 Nissan Frontier Stk#YS0333 .........................................$21,9912015 Ford Explorer Stk#YS0362 ..............................................$22,8532017 Hyundai Tuscon Stk#YR0349 ........................................$22,9872014 Toyota Avalon Stk#Y066083A .........................................$22,9872017 Subaru Forester Stk#YS0346........................................$26,3502017 Toyota Avalon Stk#Y639903A .........................................$31,6692015 Chevrolet Tahoe Stk#YS0357 ........................................$42,877 PLUS CHOOSE FROM OVER 500 PREOWNED VEHICLES Stk#Y598026A2015 HYUNDAISONATA SPORT$14,000 Stk#YC03752015 BUICKVERANO$13,411 Stk#YS03182016 CHEVROLETEQUINOX$15,995$10OFF$10OFF$5OFF EXCLUSIVE EVENT PRICING GOING ON NOW!NEW SEASON, NEW OFFERS! New 2018 Hyundai ELANTRA SE --or--New 2018 Hyundai SONATA SE --or--New 2018 Hyundai KONA SENew 2018 Hyundai TUCSON SE adno=54529922

PAGE 15

16A SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITIONTwo Venice motorcyclists were transported to Sarasota Memorial Hospital after a crash with a truck at the entrance of Manasota Beach Club on Manasota Key Road. According to a Florida Highway Patrol report, the crash occurred on Monday, March 26, around 5:45 p.m. when a Honda VT 750 driven by Anthony J. Dency, 29, of Venice, crossed into the opposite lane and collided with the side of a Ford F150 driven by Edward J. Ivkov, no age provided, and passenger Kimberly Ivkov, 49, both of Englewood. Upon impact, Ivkovs pickup truck reportedly then veered into the path of a second motorcycle driven by Benjamin J. French, 35, also of Venice, hitting the motorcycle head on. Both motorcyclists, who were wearing protective helmets, were transported to the hospital in serious condition. Dency was cited for careless driving.Email: ggiles@venicegondolier.comTruck vs. motorcycles leaves two injuredBy GREG GILESNEWS EDITOR A 45-year-old Venice man was arrested this week and charged with sexual battery on a 17-year-old female. According to a Sarasota County Sheriffs Office report: The victim reported that on March 23 she and others were sitting by a backyard fire around 11 p.m. when the others decided to retire. The defendant, who later said he was drunk, offered the victim a beer, which she declined. He allegedly grabbed her by the hands, pulled her out of the chair and pushed her up against a wall before making an unwanted pass at her. She said he also inappropriately touched her. Brian Jaques, 45, 1500 block of Royal Road, Venice, was arrested and charged with sexual battery on a victim over 12 less than 18. Bond was not immediately available.The Venice Police Department reported the following arrests:€ Charles Donaldson, 24, 1000 block of Capri Isle Blvd., Venice. Charge: DUI. Bond: $500. € Lynette Chinchar, 37, 500 block of Kumquat Court, Sarasota. Charge: contempt of court. Bond: none. € Brad Norris, 36, 2300 block of Justine Terrace, Lithia Springs, Georgia. Charge: possession or use of narcotics equipment. Bond: $500.The Sarasota County Sheriffs Office reported the following arrests:€ Sonya Babineau, 35, 1700 block of Tamiami Trail, Venice. Charge: probation violation. Bond: none. € Swain Mosley, 42, 100 block of Riverview Drive, Nokomis. Charge: resisting an officer without violence. Bond: $500. € Jackson Snow, 45, 400 block of Pineview Drive, Venice. Charge: driving with a suspended license. Bond: $1,500. € Kelton Radefeld, 18, 5200 block of Kent Road, Venice. Charge: lewd and lascivious behavior. Bond: $7,500. € Michael Meacham, 28, 1000 block of Jamaica Drive, Venice. Charge: contempt of court. Bond: $5,000. € Steven Rouse Jr., 30, 200 block of Golf Club Lane, Venice. Charge: contempt of court. Bond: $2,000. € Roland Hembree, 48, 8300 block of Lightfoot Drive, Nokomis. Charge: Charlotte County warrant for violation of probation. Bond: $10,500. € Brandon Jones, 39, 1500 block of Jupiter, Venice. Charge: battery. Bond: none. € Tommy Porter Jr., 36, 100 block of Emerald Road, Nokomis. Charge: contempt of court. Bond: none.The North Port Police Department reported the following arrest:€ Roland Hembree, 48, 8300 block of Lightfoot Drive, Nokomis. Charge: contempt of court. Bond: $7,500.The Florida Highway Patrol Venice Unit reported the following arrest:€ Andrew Mullen, 29, 600 block of Briarwood St., Venice. Charge: DUI and property damage. Bond: $500. „ Compiled by News Editor Greg Giles and Lauren CoffeySexual battery on minor alleged POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. F i n d i t F i n d i t Find it i n t h e i n t h e in the C l a s s i f i e d s C l a s s i f i e d s Classifieds adno=54529794 VENICE MAINSTREET MAKES A DIFFERENCE IN OUR COMMUNITYCONTINUED ON NEXT PAGEWhy did you fall in love with Venice? Was it the way the city feltŽ when you walked around? I know I did. I loved the quaint buildings, the wide streets with medians “ lled with trees, shrubs, and ” owers. The buildings were di erent than the strip malls where I came from. Did you know many of the buildings were built in 1926? Many of our buildings are on the National Register of Historic Places, along with the entire downtown Plan! Yes, downtown Venice is on the National Register of Historic Places one of only 3 cities with that recognition along with Savannah, GA, and Washington D.C. Ok, so the City is historic and old (at least by Florida standards). But it is more than that it has that magical feel of a town where you dreamed of living. Did you know that the downtown we enjoy now was not always that way? Back in the 1970s and 1980s, many of our downtown shops were vacant, and those still in business were tee shirt shops and tattoo parlors. There were very few restaurants and clothing stores. That was when a group of concerned folks started Venice MainStreet, an organization devoted to building up the economic vitality of downtown. Now, over 30 years later, we have helped shape downtown Venice to what it is today. Venice is: Vibrant … With its wide range of shops, restaurants, and businesses, all within walking distance of a beautiful beach on the Gulf of Mexico. Not many downtowns can o er that. Beautiful Parks abound within the historic district and around the city. John Nolen, the renowned city planner of his era, wanted a park within walking distance of all residents. We have over 30 parks to enjoy. Walkable The sidewalks are wide, walkers stroll in front of store fronts and meander in and shop. The buildings are 3 stories tall, not like walking in the canyons of other towns. The entire downtown district is 9 blocks. by Bob Cushing 227 W. Miami Ave. € Venice Island € 941-451-8261 Breakfast € Lunch € Dinner € Take-Out € Catering Mon-Sat 7:30 am 8:00 pm € Sun 7:30 am 2:00 pm € Cafe € HomeStyle Cooking € Breakfast € Burger € Lunch BEST OFVENICE Venice Gondolier SunF I R S T T OF ICE d o l i e r S u u n n F I R S T BURGUNDY SQUARE CAFE adno=54529786 adno=54529780 EleanorComfort and style with an edgy look. Adjust the straps to experience your own custom feeling “t Worlds Finest Footwear311 W Venice Ave, on the Island € (941) 488-4951 € Est. 1973 adno=54529785 30th Annual Downtown Venice Art Festival posterPRE-OWNED JEWELRY SALEStarts Wednesday, April 4 at 10am4 DAYS ONLY2389 Tamiami Tr. S., Venice Duke Family Owned & Operated Since 1981Classic Creationsin diamonds & gold adno=54533756

PAGE 16

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 17A John McCarthy was a bit surprised by how many people wanted to learn about an underwater archaeological burial site off Manasota Key. He is pretty excited about the “nd, as well. Archaeologists are blown away,Ž McCarthy said of the 7,000-year-old burial site. They cannot believe this fragile site of fragile materials somehow survived.Ž McCarthy, Historic Spanish Point executive director, had expected a much smaller crowd for the talk sponsored by the Lemon Bay Historical Society. More than 500 people turned out Tuesday night, “lling the fellowship hall at Englewood United Methodist Church. Maybe it shouldnt have come as a surprise. A half-billion or more people have searched online to learn more about the underwater burial site „ the only such site discovered in the Americas, McCarthy said. The burial site was used by a Paleo-Native Americans during the time referred to as the Archaic Period.Ž While the site is now 350 yards off Manasota Keys shoreline and under 20 feet of water on the Gulf bottom, archaeologists estimate it was 9 feet or more above sea level when the indigenous people lived there. McCarthy asked the audience to imagine a natural habitat like the one that now exists on the Carlton Reserve and elsewhere in Sarasota and Charlotte counties.DiscoveryIn June 2016, an amateur diver discovered what he realized was a barnacle-covered human jaw. He contacted the Florida Division of Historic Resources. Subsequently, a state research team explored and mapped out the Gulf bottom at the discovery site with sonar. From the contours of the Gulf bottom, researchers identi“ed what had been the location of a small freshwater pond, less than an acre, with a peat bottom. The layer of peat „ a foot deep or more „ covered the bodies and that was a key to their preservation. The oxygen-free peat slowed the decay of organic matter and preserved the site with its human remains. The bodies themselves were placed in a fetal position and wrapped in a fabric woven from vegetation. Fire-hardened wooden stakes kept the bodies in place. The tips of those stakes may have extended above the ponds surface, McCarthy suggested. This is just a beginning,Ž he said of the research and educational effort. The discovery raises the question how many more sites are buried under sands of the Gulf. Working with Gulf Coast Community Foundation, McCarthy is scheduling talks with dive clubs, associations and other organizations about the burial site, its preservation and protection. The exact location is secret. McCarthy said anyone disturbing the burial site can be charged with a felony. Also, Floridas Seminole and Miccosukee tribes view the site as a burial ground of their ancestors and expect it to be respected. Right now, theres nothing to tell you „ this is a (protected) site „ but there will be in the near future,Ž he said. McCartney cautioned the audience that volunteers now have a telescope focused on the site and will report any boaters or divers who may seem to be disturbing it. For more information or to schedule a talk, call McCarthy at 941-966-5214.Email: reilly@sun-herald.comEnglewood digs Manasota archeologyBy STEVE REILLYSTAFF WRITER SUN PHOTO BY STEVE REILLYMore than 500 Englewood residents wanted to learn more from John McCarthy, historic Spanish Point executive director, about the 7,000 year-old archaeological burial site discovered in Gulf waters o Manasota Key. adno=54529795 CONTINUED FROM PREVIOUS PAGE In fact, our city with its distinguished heritage is becoming the city plan of the future, called New Urbanism. Enjoy the: Lifestyle This city has a group of very engaged volunteers. We have a vested interest in its future and we help to get things done. We helped create the iconic Venice gateway arch, design the Childrens Intergenerational Fountain in Centennial Park, and we sponsor events and music. We help make this city what it is now and in the future by remembering our past. However, we cannot do it alone. We need volunteers, and you can become Community Partners of Venice MainStreet. By joining, you will hear about our plans and upcoming events. You can participate and become engaged in the community. The annual cost is $35 for an individual member and $50 for a family membership. You can also support Venice MainStreet by purchasing the 30th Annual Downtown Venice Art Festival poster for only $20 or by designating a brick in a loved ones honor to be placed around the Intergenerational Fountain for $100. All proceeds bene“ t Venice MainStreet. Please join now and help keep Venice the town you fell in love with. I didƒ Venice MainStreet contact information: Website: www.VisitVeniceFL.org Tel #: (941) 484-6722JUST PAULINE IN CONCERTFriday, March 30 7-9pm Centennial ParkEGGSTRAVAGANZASaturday, March 31 9:30am Centennial ParkBIBLE READING MARATHONApril 3-7 Centennial ParkFREE CONCERTFriday, April 13 7-9pm Al Fuller Centennial ParkSHARKS TOOTH FESTIVALApril 13-15 Airport Festival GroundsSUNCOAST BBQ & BLUEGRASS BASHApril 20 & 21 Airport Festival Grounds 220 MIAMI AVE. WEST € VENICE, FL € 941484 5187HAPPY HOUR 3-7 OPEN 7 DAYS & NIGHTS A WEEK 7:30AM-8:30PM ABBYSONMIAMI.COMBusiness Breakfastincludes meal & drink Mon-Fri 7:30 -10:30 ABBYSon MiamiCLASSIC & CONTEMPORARY AMERICAN FARE BREAKFAST, LUNCH & DINNER COCKTAILS Early Bird10 Great Choicesbefore 6pma d no=54529784 Thanks for Voting us Best BBQ for 17 Years! Dine In € Carry Out € Catering 661 S Tamiami Trail, Venice Island941-483-3137www. g oldrushbb q .com adno=54529788 Try Our New Stevia Sweet BBQ Sauce! www.SteviaSweetBBQ.com H o s p i t a l V o l u n t e e r s o f V e n i c e The Elephant's Trunk Thrift StoreOpen Monday Saturday 10 am 4 pmWEEK D AY SPE C IALSMONDAYShoes and Hand Bags 50% o TUESDAYAll books 50% o WEDNESDAYFramed Artwork 50% o THURSDAYTapes, CDs, DVDs, Records 50% o FRIDAYAll Clothing 50% o SATURDAYManager's Special!FREE PickupDelivery & Home Staging Available 595 Tamiami Trail S. On the Island Next to Publix www.elephantstrunkthrift.com941-483-3056 50% OFFAny One Non-Sale Item over $10O er Excludes Firm Items. Limit 1 coupon per person/per day. Not Valid with any other o er. Good Thru 4/15/18 adno=54529787 1600 Harbor Drive S., Venice € FinsAtSharkys.com € Reservations: 941.999.FINS JOIN US FOR FINS FRENZY €lite bites and drink specials daily from 3:30-5:30pm€adno=54529790 Venice Mall in the KMI Building on Tampa Avenue Commemorative Brick for Intergenerational Fountain Intergenerational Fountain located in Centennial ParkPRE-OWNED JEWELRY SALEStarts Wednesday, April 4 at 10am4 DAYS ONLY2389 Tamiami Tr. S., Venice Duke Family Owned & Operated Since 1981Classic Creationsin diamonds & gold adno=54533757

PAGE 17

18A SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITIONSPORTSCONTACT US SCOTT LOCKWOOD SPORTS EDITOR 941-207-1107 slockwood@sun-herald.com SUN NEWSPAPERS After qualifying for the 2010 Winter Olympics in Vancouver, Kelly Gunther never felt better. Skating in the Olympics had been her life-long dream. But Gunther didnt come to Epiphany Cathedral School in Venice this week to talk to students about her long-track speedskating glory. Her theme was the cold winter day in 2010 at the Utah Olympic Oval near Salt Lake City on which her dream was shattered. Not long after Gunther was announced as a U.S. Olympian on Twitter for the 2010 Games, a ruling allowed another skater who had fallen on her qualifying skate a second chance. Gunther was bumped from the team. She doesnt cry much, but she did then. And if she thought that was as low as she could get, she found out otherwise. Only months later, she crashed into a padded wall in the middle of a 500-meter race at that same oval in Utah. Out of necessity, her on-ice life became one of perseverance. But since that had always been her off-ice life, she didnt know any other way. I asked Kelly to speak to the kids because she has such a great story to tell,Ž said Gunthers cousin, Epiphany Physical Education teacher Alicia Dragash. She tells them she was in Special Education classes, but she had this dream to go to the Olympics and she rose above her challenges and made it.Ž The children were from kindergarten and up, so some may not have grasped all that Gunther was saying „ but the seeds were planted. How many medals did you win?Ž asked one. Did you enjoy speedskating?Ž asked another. Whats retire mean?Ž Was it hard coming back after breaking your leg,Ž inquired one of the older ones. Yes. While Gunther lay crumpled against the boards in Utah, her foot was facing one way while (her) face was looking another,Ž she said. She had not only suffered a double compound fracture of her ankle, but her other skate sliced through her ankle, nearly severing her foot from her leg. The doctors considered amputation. And of course, her skating career was over no matter what. Or, probably over. Thats where her persistence came in. After a brief biographical video, Gunther began her talk with a message that may have more immediately resonated with some of the young faces in the audience. I was diagnosed with a learning disability when I was very young,Ž she said. So, I learned the lesson of perseverance at an early age.Ž She also developed the notion of becoming an Olympic skater when very young. Her “rst idols were “gure skaters, and she looked up to Tara Lipinski „ whom she has since met. I remember watching the Olympics and “gure skating when I was young and wanted to do what they did,Ž she said. I started out with roller skating and doing jumps and spins „ freestyle on roller skates. I was always too fast for the music „ I couldnt really hear the beat.Ž After being introduced to inline speedskating, she found her true passion. By the time she reached her teens, Gunther regularly made the U.S. Junior World Championship team. She won several gold medals in relay events and traveled to different parts of the world representing the United States. But because her dream was to be an Olympic skater, she switched from the boards to the ice in 2009 and in a short time she was among the best in America. Then came the heartbreak of 2010. And the redemption of 2014, when she earned a place on the U.S. team for the Olympic Games in Sochi, Russia. Gunther quali“ed to race in the 1,000 meters. It took a lot of years of hard work and dedication, but I never looked at it that way because I loved it so much,Ž she said. Gunthers persistence likely came through her maternal line. Her mother Julie, raised Kelly and her older brother as a single parent in Ohio and Michigan. At times, she worked two jobs and helped organize fundraisers to help pay for overseas trips required of worldclass athletes. Having recently retired, Gunther now hopes to spend a lot of time speaking to children, teenagers and even college students. After I made the 2014 Olympic team, I went back to my school and gave a talk to a Special Ed class,Ž she said. Afterwards, one of the girls came up to me and said, You changed my life. I cant tell you how great it felt knowing that I could have had such a positive effect on that girl.Ž And what would a young woman, once challenged by a learning disability, want to do next? Id like to write a book,Ž she said.Olympian has message for Epiphany studentsBy STEPHEN McKAYGONDOLIER SUN CORRESPONDENT PHOTOS BY STEPHEN McKAYThe third-grade class at Epiphany Cathedral School poses with former Olympic speed skater Kelly Gunther. Epiphany Cathedral School kindergartener Kiana Awad, center, has a question for former Olympic speedskater Kelly Gunther. Also pictured are, fr om left, Ardena Keating, Noah Boock, Dimetry Manthey, Abigail Moriarty, Michael OBriant and Josie Navarro. Epiphany Phys Ed teacher Alicia Dragash, left, holds the microphone for her cousin, recently retired Olympic speedskater Kelly Gunther. Amalia Boeller has her picture taken with Kelly Gunther. Julia Evancho, left, and Shannon Collins get an autograph from Kelly Gunther. Kelly Gunther posed for a picture with each member of the third grade. When Kelly Gunther rst started dreaming of being an Olympian, she was younger than many of these Epiphany Cathedral School students.

PAGE 18

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 19AHIGH SCHOOL BASEBALLThe championship game of this weeks Sarasota Baseball Classic turned into a classic pitchers duel as Charlotte defeated Venice, 1-0, to take the title on the Indians home “eld. The Tarpons Cade Reich and the Indians Chase Latchford both went the distance, but the run the Tarpons scored in the bottom of the “rst inning turned out to be enough for Charlotte to beat their district rivals and capture the championship. Thats the kind of game you want. Both teams played good baseball,Ž Tarpons coach Lavell Cudjo said. We still had a base-running mistake, but we found a way to get it done. Venice has been a thorn in our side for a long time, and you know were going to face them two more times. So weve just got to build on this win and continue to play good baseball.Ž Playing as the home team after winning a coin ”ip, the Tarpons scored the only run of the game in the “rst as Garrett Dunson led off with a double, moved to third on a sacri“ce bunt by Chris Naskale and scored on a sacri“ce ”y to center by Kevin Conway. Venice came closest to scoring in the fourth inning as Mitch Donofrio led off with a triple. But Donofrio was thrown out at the plate trying to score on a ground ball to Dunson at short, and Reich set down the “nal 11 Indians in order. Four games in a row is tough,Ž Cudjo said. We knew we had one arm hidden, and it was Cade. Getting that one run early takes the pressure off. And us being home in here, I think that was a good luck charm winning that coin toss. Were going to enjoy this.Ž Reich normally pitches in relief for the Tarpons, but was able to add to the string of outstanding pitching performances by Charlotte in the tournament. The Tarpons “nished the Classic with 13 consecutive shutout innings. Just pitching to contact, thats all I can do,Ž Reich said. Ive got the best seven behind me. They really played their hearts out tonight. I get no credit for that game, its all them. Scoring that early run gave me all the con“dence in the world. But this means nothing. Weve got to win districts, weve got to beat them in that. So well see when it comes.Ž Weve been building for this,Ž Cudjo said. Even when we do our fall ball league, we play a lot of games back to back, so weve got to get them ready for the season. And it showed tonight. We were ready for this tournament.Ž Reich gave up four hits, struck out six and didnt walk a batter. Latchford allowed only three hits, walked one and also struck out six in a losing effort. Were struggling a little bit with our hitting right now,Ž Venice coach Craig Faulkner said. We had a chance with a triple leading off the fourth, but we got a little bit of a tough read there and they made a nice play on that ball and got us at the plate. Weve got to get going with our hitting, but take your hat off to Charlotte. It was a nice win for them.Ž The Tarpons Conway was named the Outstanding Player of the tournament, while Aaron Martins captured the Best Offensive Player award and Reich was voted Best Pitcher. Venice catcher Mac Guscette was named Best Defensive Player. The Tarpons are now 12-4 and will return to action Monday at home against Barron Collier. Venice, now 13-4, will host Parkview High from Georgia on Tuesday.Charlotte nips Venice for Sarasota Classic titleBy BRUCE ROBINS SUN CORRESPONDENT PHOTOS BY JUSTIN FENNELLBradley Miller makes a diving catch for Venice during this weeks Sarasota Baseball Classic. Kevin Dubrule connects for a base hit during this weeks Sarasota Classic. Reese Jackowiak and Kevin Dubrule talk strategy at the mound during this weeks Sarasota Baseball Classic. Michael Robertson ghts o a pitch during a game in this weeks Sarasota Classic. COURSES COURSESTo place your ad here, call 941-429-3110adno=719409 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

PAGE 19

20A SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION 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=54529923

PAGE 20

VENUE 3B OPINION 8B RELIGION 9BWEEKEND EDITION MARCH 31, 2018 CONTACT US KIM COOL FEATURES EDITOR 941-207-1000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN David Goodwillies vision began to fail when he was about 50. It deteriorated rapidly for about two years,Ž he said. The eye doctor said there was something wrong but he did not know what.Ž The doctor sent Goodwillie to a retina specialist who said it was multiple sclerosis. His ophthalmologist said it wasnt. The next stop was the Cleveland Clinic, where doctors tested for anti-retinal antibodies, which are associated with macular degeneration in aging people. He wasnt able to make any headway “guring out his problem on his own, either. You cant go online for an unnamed vision thing, which is not surprising,Ž he said. Whatever the cause of his vision problem, Goodwillie, a Toledo, Ohio, resident at the time, was legally blind within two years and unable to do his job as a site inspector for a glass fabricator or go back to being a quality control foreman. I am legally blind, not totally blind,Ž he said. Some vision is worlds ahead of no vision at all.Ž A veteran, he applied for service-connected medical disability. I spent a year in Vietnam,Ž Goodwillie said. I got heart disease from Agent Orange but got something from dealing with pesticides handled without proper care. In the army, you do what you are told.Ž It was granted for his coronary eschemic heart disease but not for his vision problem. Heart disease is more common, he said by way of explaining why he was granted disability for one problem but not the other. Goodwillie and his wife of 45 years, Bev, moved to Venice in December 2005. In December 2012, they purchased a home in Sawgrass where they still reside. He received his “rst guide dog when he was 63. I was a senior citizen in the guide dog school then,Ž he said. An alternative to the guide dog is a white cane. The cane is negative. The guide dog is very positive. For me, the dog gives you con“dence and independence.Ž Its a way to meet people, too. Since I have had the golden (retriever), I am thinking they will ask about the guide dog but no, they are golden people,Ž he said. Now 73, he has just received his second guide dog. He said he was the only blind vet in a Sarasota veterans group who had a Guide Dog. When my “rst guide dog died, I debated whether it was worth going through that (the training) again but I missed having her so much,Ž he said.Man gets a new best friendBy KIM COOLFEATURES EDITOR PHOTOS PROVIDED BY SOUTHEASTERN GUIDE DOGSDavid Goodwillie, left, of Venice, receives an adoring look from his new guide dog, Rosalyn, during the graduation ceremony at Southeastern Guide Dogs where the two attended a three-week program to get to know one another before Rosalyn could go home with its new owner in Venice. David Goodwillie walks his guide dog, Rosalyn, along the waterway near the Southeastern Guide Dogs Tampa campus. Bev and David Goodwillie of Venice walk along the waterway in Tampa while getting acquainted with Davids new guide dog, Rosalyn. MAN | 2Driving past the Robert and Joan Lee Venice Boys & Girls Club, you might see a stand of trees rising up behind the facility. I know I do. But then I met Lisa Guscette, who does marketing for Venice Challenger Baseball Coach Rich Carroll, and learned that he and members of the Challenger Baseball League (CBL) see something different „ they see what they call a field of dreams.Ž Lisa and I visited about CBL at a coffee shop along the South Tamiami Trail. We were joined by Makenna Burns; her brother Hunter, who plays Challenger Baseball; and their mother, Christina. Makenna is president of the Venice High School Challenger Baseball Club and was instrumental in its formation in January to help support her brother and the league. For 18 years, Carroll has made it possible for local people with disabilities to come out to play baseball at Chuck Reiter Field on the island of Venice. That group has grown to be about 80 in number. Carroll has been helped by volunteers and BuddiesŽ from various Venice groups and businesses, including the police and fire departments, Venice High School sports teams and other volunteering students, and many others. The volunteers help the players who need an extra hand when up at bat or getting around the bases, or in any other way while playing the game. The players enjoy the chance to make new friends and participate in a competitive sport once a week during the school year on a Saturday afternoon. But getting to play the game is not always easy, especially during the rainy season. When the field gets soggy and muddy and hard to get a wheelchair through, the game is canceled for everyone, even those not in wheelchairs, in consideration for those who cannot play. Seeking an answer to the dilemma, Carroll approached the West Coast Inland Navigation District, which owns that stand of trees, about leasing it to the Challenger Baseball League. CBL would raise money to build a new stadium that would have two fields: one rubberized that would be safer for those in wheelchairs, and a second regular grass/ clay field. WCIND agreed to lease the 10.3 acres. Carolyn Brown, director of Parks, Recreation and Natural Resources for Sarasota County, said there is a licensing agreement between CBL and WCIND. Carroll has been working on the concept plan for a few years. The proposal shows a total Challenger coach seeks field of dreamsAUDREY BLACKWELL Riding the South Trail PHOTOS BY LISA GUSCETTEThis little girl at Venice Elementary School knows how to swing a bat. Makenna and Hunter Burns are members of Venice High Schools Challenger Baseball Club. Makenna started the club to honor her brother and other special-needs players of the Challenger Baseball League.DREAMS | 2 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 21

2B SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION It is not a pet. It is a guide dog. Guide dogs are incredible. Most schools have their own breeding populations. Even the dogs that dont make it are exceptional dogs. The ones that do are really special.Ž His second dog, Rosalyn, like his “rst, Penny, is a golden retriever. Its heritage is a combination of Southeastern Guide Dogs and the Guide Dog Foundation. She responds to RoslynŽ and had 20 months of training before the two met. (Whoever sponsors a dog gets to name it.) The dogs are with a puppy trainer for 13 to 18 months,Ž Goodwillie said. The next trainers work with them six to seven days a week for about “ve months. By the time you get to school, the dog is ready to bond with you and train you.Ž He spent three weeks at Southeastern Guide Dogs Tampa campus, living in a double room with Rosalyn and working with a guide dog handler. It was easier the second time around except that I had more energy the “rst time,Ž he said. It would be kind of a miracle if it were the other way around. I dont think someone in the 80s would qualify. Too many physical ailments. You have to be able to walk a mile. I take her on two long walks a day plus outside four or “ve times just to relieve her. Rosalyn is in her work harness for the two long walks. By graduation day, Rosalyn was staring into Goodwillies eyes, a positive sign of their growing bond. Training continues long after graduation as the dog goes shopping, goes to the beach, to restaurants, to doctors appointments. If you are having minor surgery in the hospital, the dog cannot be in the operating room, recovery or the kitchen, but can be anywhere else,Ž he said. When my wife takes me for a drive, the dog goes along. She is my 24/7 companion. She sleeps in my room. She is with me when I am eating. When I say Go “nd Bev, she does it. A pet, let alone a guide dog, knows far more than what the public thinks it knows.Ž The public needs to know that Rosalyn should not be petted or distracted in any way from her duties. Sometimes little kids know that but adults do not,Ž Goodwillie said. You shouldnt distract the dog when the harness is on. At a presentation at Southeastern Guide Dogs, even a lot of people with Ph.D.s did not understand that.Ž When the Goodwillies are out to dinner at a restaurant and the dog is sleeping at its owners feet, man and dog are maintaining their bond. In the coming years there will be an increase in the dogs comprehension of vocabulary, he said. Goodwillie said he tries to do all the feeding, dog walking and the like. If my wife took the dog outside, it would only be because I was sick.ŽEmail: kcool@venicegondolier.comMANFROM PAGE 1 FOSTER PUPPY PARENTS NEEDEDA key element in the success of the Southeastern Guide Dogs program is the hundreds of volunteer puppy raisers who take a puppy into their home at about 10 weeks of age and teach it basic obedience and house manners. Puppy parents meet twice a month and are aided by an area coordinator from Southeastern Guide Dogs. Their job is to expose the puppy to a variety of experiences and situations so they can learn about the world around them. The puppy will be in their home for 12 to 16 months before graduating to Canine University on the Southeastern Guide Dog campus to be assessed for career suitability prior to intensive training by Southeasterns certified trainers for the next six months or so. The elite dogs become guide dogs, and are trained in 40 commands that will help give independence, dignity and freedom to those with vision loss, including veterans. Others will indicate their readiness to be facility therapy dogs, Gold Star family dogs, emotional support dogs, etc. Many parents pick up a new puppy on the same day they return their current dog; however, sometimes they have to take a break or are unable to do so. How can they bring back the puppy theyve loved for more than a year?Ž The answer is that puppy raisers love their dogs, but understand that someone else really needs that dog. The satisfaction of seeing a wonderful canine like Rosalyn at work gives a puppy raiser infinite pride. They know that their puppy is fulfilling its highest destiny. There is a huge need for puppy raisers in South Sarasota County. Visit: GuideDogs.org. „ From Southeastern Guide Dogsneed of $1.4 million, including in-kind donations, to design and construct the new stadium. CBL started a GoFundMe page over a year ago and had raised $865, but it has been taken down. Since so much more is needed, CBL is seeking the communitys help through The Giving Challenge of the Community Foundation of Sarasota County on May 1. During this 24-hour event, all donations between $25 and $100 will be matched oneto-one by the Patterson Foundation, giving donors an opportunity to double their impact. Ive seen the faces of many children involved with CBL, and it tugs at my heart to think of them being able to play ball more safely on a new field of dreams. For more information about CBL, go to Venice Challenger Baseball League on Facebook or YouTube, or visit: VeniceChallenger Baseball.org. Editors Note: Audrey Blackwell writes about the people, places and businesses along the South Trail in Venice. Your suggestions are welcome. Call 941-207-1000 or send an email. Service and product information in this column should not be taken as an endorsement of the business. Email: ablackwell@venicegondolier. comDREAMSFROM PAGE 1 HOW TO DONATEThe Venice Challenger Baseball League has started a fundraising campaign to build a new stadium for nearly 80 local people with disabilities. One rubberized field and one clay/ grass field will enhance accessibility and safety for all players not able to play the usual way. Fundraising will be through The Giving Challenge of the Community Foundation of Sarasota County to make it easy for people to donate. During this 24-hour event, all donations between $25 and $100 will be matched one-to-one by the Patterson Foundation, giving donors an opportunity to double their impact. Heres how to donate. € On May 1, visit: Giving PartnerChallenge.org. € Select Challenger Baseball League as your charity of choice. A second option is to write a check to Venice Challenger Baseball Inc. and send it to 133 South Harbor Drive, Venice, FL 34285, Attn: Susan Hanks. PHOTOS BY LISA GUSCETTEVenice High Challenger Club members in black T-shirts spread the news about not using the RŽ word (retardŽ) to Laurel Nokomis School students on March 7, Spread the Word to End the WoRd Day. Laurel Nokomis students shirts announce they have pledged to respect everyone. A Challenger Club member helps a Venice Elementary special-needs student. The boy in background is a regular education student. Carpet € Ceramic € Laminate Hardwood € Vinyl € Area RugsAll You Need To Know About FloorsŽFinancing Available For Quali ed CustomersNEW Truck Mounted Cleaning Division Carpet € Tile € Furniture € Restoration WE SELL IT € INSTALL IT € MAINTAIN IT 825 E. Venice Ave. € Venice Best Of Venice 2003-2016941-488-1810www.mcpcolortile.com HOURS: MONDAY-FRIDAY 8-5 € SATURDAY 9-3 adno=54531954 Lawn Garden CenterandMR Thousands of Plants to Choose FromCypress Mulch $2.19Voted #1 Garden Center in Venice www.mrtlawnandgarden.comHOURSMON-SAT 8:30-5:30 € SUN 9:00 4:305175 SR 776 € VeniceJust South of Jacaranda Blvd. on SR 776. Next to Dome. BUY ONE GET ONE HALF PRICE ALLGLAZEDPOTTERY $10.00 OFF($35 Purchase)$10.00 OFF Your next purchase. Expires 4/5/18 Cannot be used on mulch and bulk items, annuals, or sale items. Not redeemable for cash Coupon must be presented at ime of purchase. Refunds will not be given. No copies. ONE PER PURCHASE. Some restrictions may apply. 50% OFF DELIVER & INSTALL ON PLANT PURCHASES OVER $100MUST BE 3 GALLON AND LARGER. MUST BE WITHIN 5 MILES OF STORE. DOES NOT APPLY ON PURCHASES OVER $300. DOES NOT APPLY TO ANNUALS, MULCH, OR STONE. OTHER RESTRICTIONS MAY APPLY. EXPIRES 4/5/18 VGS VGS Lawn Garden CenterandMR 941-493-1293 adno=54533702 Each week, campers will participate in daily physical activities to strenghen their bodies and minds, learn about healthy habits, have fun with science, crafts and so much more. to be a summer your child will never forget. VENICE € ENGLEWOOD PORT CHARLOTTEwww.SWFLYMCA.org50%OFFREGISTRATION FEENOW THRU APRIL 30THpromo code SUM18adno=54533404

PAGE 22

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 3B VENUE RELIGION SUNDAY Easter Sonrise Svc, 7:00 a.m., 2100 Engelwood Road, Englewood, FL, 941-474-7647, Eirinn Abu will provide music., Breakfast following service. SUNRISE SERVICE, EASTER SUNRISE SERVICE 7AM at Nokomis Beach Plaza,901 Casey Key Road, Nokomis, Bring your beach chair. 941-485-5074 Easter Worship 10am, 10am Easter Sunday Worship Service, Our Savior Lutheran, 2705 Tamiami Trail, Nokomis, for info 941-966-4442, EVENTS TODAY Easter Egg Hunt, 9 am; Fellowship Hall come with adult; hunt by age; bring basket. EUMC, 700 E. Dearborn, 473-4133; www. englewoodumc.net 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. Ballroom Classes, Every Wednesday thru April 4 6:30 Advance 7:30 Beginner/Intermediate Venice Community Center for info call 941-496-9692 Bossa Nova All Stars, Saturday, 3/31/18. 7pm. VPAC. 941-218-3779. Experience the classic Bossa Nova hits with this all-star ensemble. SUNDAY Easter Sunday Brunch, Light breakfast & lunch items, $10.00 per plate, Adult Easter Egg Hunt, 50/50 drawing MONDAY 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 Featured Event, Venices Inhabitants-Cultural Heritage of Land on the Gulf. Venice Museum & Archives, 351 Nassau St; 486-2487. Free 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 DRUGS FAMILY SUPPORT, SAFE family support group for alcohol & drugs. Mondays 6-7:30P Christ UMC, 1475 Center Rd, Venice. Free. 941-493-7504. Bodysculpt w/Ann, 6:15pmMon@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 mlszerbin@aol.com Zumba,Yoga,Bodysculpt TUESDAY Venice Toastmasters, Proven way to help you speak. 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 Nature Walk, 2.5 mi beach walk St Pass St Park 900 Gulf Bl Englewood 9-11:30 am Bill Dunson Dave Clayton 2762336364 No res Park $3 ZUMBA with Lynn, ZUMBA with Lynn, Venice Community Center, 326 S. Nokomis, Venice, Tuesdays 9am, Lscott2079@gmail.com, 941-493-8630 Featured Event, Venices Inhabitants-Cultural Heritage of Land on the Gulf. Venice Museum & Archives, 351 Nassau St; 486-2487. Free Stretch and Balance, Stretch and Balance, Venice Community Center, 326 S. Nokomis, Venice, Tuesdays 10:15, Lscott2079@ gmail.com, 941-493-8630 Pinochle, 1-4 pm,VFW Post#8118,832 E.Venice Ave.,Venice.Tony-941-492-2434. Open to Public. Royal Airs big band, Royal Airs big band plays for dancing Tuesdays 1-3, Venice Friendship Center. Call 518-390-3135 for more info. Bingo, 6 PM Tues VFW 832 E Venice Ave 941-488-8118 open to public food available fee to play COMMUNITY CALENDAR 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 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 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 Landscape with House and Ploughman (detail) Vincent van Gogh More than 22,000 associates | 950 offices worldwide | 69 countries and territories globally | Over 40 Premier Sothebys Interna tional Realty locationsSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. Al l information is deemed accurate and neither suggests nor infers that Premier Sothebys International Realty participated as ei ther the listing or cooperating agent or broker in the sale or purchase of the properties depicted. Landscape with House and Ploughman (detail) by Vincent van Gogh used with permission.400 Barcelona Avenue | Venice, Florida 34285 941.412.3323 215 West Venice Avenue | Venice, Florida 34285 941.488.2600VENICE OFFICE LOCATIONS OFFERINGS IN VENICE AND SURROUNDING AREAS 1098 Tuscany Boulevard $509,900 | Web ID N5915510 Chris & Betsie Shiparski 941.375.1148 18 Saint Croix Way $579,900 | Web ID N5915863 Bob Linthicum 941.228.9206 216 Park Trace Boulevard $592,600 | Web ID D5921032 Debbie & Ron DoorenBos 941.525.6399 3617 Bonaire Court $662,000 | Web ID N5911551 Gwen Heggan 941.468.1297 718 Golden Beach Boulevard #4 $735,000 | Web ID N5915732 Colleen Hutchinson 941.468.6501 1509 Raphis Royale Boulevard $779,900 | Web ID N5915834 Bob Linthicum & Ben Jones 941.928.8040 14 Boca Royale Boulevard $799,900 | Web ID N5916451 Bob Linthicum 941.228.9206 111 Maria Court $824,000 | Web ID N5912846 Gwen Heggan 941.468.1297 750 Villas Drive $895,000 | Web ID N5913742 Ann Keohan 941.441.6867 1512 Raphis Royale Boulevard $899,900 | Web ID N5914046 Bob Linthicum 941.228.9206 1415 Bayshore Drive $1,049,000 | Web ID N5909649 Keri Allen & Peggy Olson 941.716.4420 945 Inlet Circle $1,768,000 | Web ID A4187002 Victoria Stultz 941.387.5676 5384 Layton Drive $349,900 | Web ID N5915991 Bob Linthicum & Ben Jones 941.928.8040 5000 Ibis Way #102 $254,900 | Web ID N5915061 Marsha Weaver 941.468.2227 1555 Tarpon Center Drive #228 $349,900 | Web ID N5912827 Debbie Sugden 941.223.9363 11240 Batello Drive $259,950 | Web ID N5915498 Chris & Betsie Shiparski 941.375.1148 905 Gibbs Road #4 $374,900 | Web ID N5912405 Debbie Sugden 941.223.9363 511 Cheval Drive $298,000 | Web ID N5912959 Debi Cohoon & Melissa Caldwell 941.877.2550 2710 North Beach Road #5 $459,000 | Web ID N5908493 Bonnie Price & Chris Price 941.350.3362 12448 Shimmering Oak Circle $299,900 | Web ID N5916893 Megan George 941.726.1998 538 Westmount Lane $464,000 | Web ID N5915658 Susan Dahn & Debi Cohoon 941.408.3021 634 Carmel Road $324,900 | Web ID N5915531 Louise Hamel 941.780.7474 594 Aston Woods Court $479,000 | Web ID N5916879 Beth Sargent & Richard Bradway 941.716.1277 1000 San Lino Circle #1011 $339,989 | Web ID N5916743 Chris & Betsie Shiparski 941.375.1148 OPEN SUNDAY 1 4 P.M. OPEN SATURDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M.adno=54531977 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 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=54533639

PAGE 23

4B SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION If you only know Eric Watters as Scrooge in A Christmas Carol,Ž you need to see Not GenERIC, EsotERIC!Ž After 15 seasons as Scrooge, Watters retired from the iconic role in December. Fortunately, he has no plans to stop his concert and cabaret performances. Watters will entertain fans with his brand-new show for one performance only on Monday, April 16, at 8 p.m. All tickets are $30 and are available online at: VeniceStage.com or by calling the box of“ce at 941-488-1115. Watters has created many cabaret shows and concerts that explore a speci“c theme, whether a particular performer, composer or time period. This show,Ž Watters said, is simply “lled with songs I have always wanted to sing.Ž His set list will include a variety of styles from pop and early rock n roll (audiences should expect at least one Elvis song) to country, folk (Peter Paul and Mary), Broadway and the American Songbook. Im also excited to sing a couple of opera pieces,Ž he said. Ive always loved opera.Ž When asked whether he might add rap to his expanding repertoire, he shook his head no, but then reconsidered. Maybe I should try something from Hamilton,Ž he said. The concert has been billed as Eric Watters Sings Songs with Friends.Ž Guest vocalists will include Kristofer Geddie and a few others to be announced. Accompanying Watters and friends on piano will be Peter Madpak. Drummer Joel Broome will add rhythm. Guitar and bass will be in the mix as well. Tickets for Not GenERIC, EsotERICŽ and all Venice Theatre events through June 2018 are available at the box of“ce at 941-488-1115 or online at VeniceStage. com. 2018-2019 season subscriptions are also available. Venice Theatre is located at 140 W. Tampa Ave. on the island in Venice. Box of“ce hours are 10 a.m. to 5 p.m. Monday through Friday; 10 a.m. to 1 p.m. on Saturday; and one hour before showtime.See Eric Watters in concertSTAFF REPORT SUN FILE PHOTOEric Watters will perform a concert on the main stage at Venice Theatre on Monday, April 16, at 8 p.m. For tickets, call the box oce at 941-488-1115 or visit: VeniceStage.com.Originally from Boston, Victoria Stultz has over 17 years of experience with an intimate knowledge of the real estate industry. Her expert negotiating skills, strong business savvy and intuitive understanding of her clients needs and the manner in which she services those needs are what truly makes her unique. For example, she closed the $14.5 million Little Bokeelia Island, a private 104-acre Gulf Coast property. Three years in the making, the transaction took dedication, persistence, tenacity, commitment and negotiating skills. Having shown her clients the property in 2012, she worked tirelessly with the listing agent until a price was agreed upon bene“ting both buyer and seller. Women are invited to join Gulfcoast Women in Networking for lunch on April 3, as Stultz, a broker-associate with Sothebys International Realty, shares with the secrets to her success, how they relate to all businesses and how you can incorporate them to achieve professional success, too. The cost to attend the meeting is only $15.75 and attendees will enjoy a free hot lunch. For further meeting details and to RSVP, contact Judy Braham at GulfcoastMktg@aol.com.Stultz to talk real estate at networking meetingSTAFF REPORT STULTZ Civility TrainingTo nurture civility at home and away (at work, in civic and volunteer group meetings, etc.) Gulf Coast Community Foundation has developed a Civility Training Curriculum complete with all the materials you need to lead your own civility training program. The six one-hour modules are free for you to use. A half-day Train the TrainerŽ workshop is at 8 a.m. Thursday, April 5, with breakfast, networking and training, at 601 South Tamiami Trail, Venice. Learn more at GulfCoastCF.org.Lions 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. COMMUNITY NEWS BRIEFS 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=54530068 Issam Halaby, MD, FACSVENICE LUNCH & LEARN To attend this FREE EVENT, please call Whats New in Hernia Repair?Learn the latest treatments and techniques in hernia repair. Your questions answered, lunch provided adno=54533435 adno = 50533416

PAGE 24

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 5B The Sertoma Club of Venice recognized two Venice High School students and a teacher at its regular meeting March 22. Students of the Month for March are Thylan Le and Michael Vare. Lorri Glidden was named Educator of the Month. Le, who was not able to attend the meeting, holds a 4.6 grade-point average. She participates in the International Baccalaureate Diploma Program. Her school activities include varsity cross country and track and “eld, in which she holds the 4x1600 meter relay school record; Operation Smile, of which she is editor; the Animal Rights Club, of which she is secretary; and National Honor and Spanish Honor societies. An entrepreneur, she owns and manages a freelance photography business. Le plans to attend Arizona State University in Phoenix, where she will major in business marketing with a concentration in digital and integrated communications, and minor in visual arts. Le is the daughter of John and Kimberly Bain of Venice. Vare holds a 4.4 gradepoint average and scored 30 on the ACT, with 34 in the writing portion. He belongs to the Zoology Club,the Ultimate Frisbee Club, the varsity track team and the Fellowship of Christian Athletes. Vare plans to attend Florida Gulf Coast University to major in “nance with the intention of becoming a “nancial adviser. He is the son of Louise and Bob Vare of Nokomis. Glidden is in her eighth year of teaching French at VHS, following two years at Brookside Middle School in Sarasota, where she taught French and Spanish. Glidden began her career in Michigan, where she taught physical education and coached basketball, softball and volleyball. She was one of the “rst women to serve as the districts athletic director. During her 30-year career there, she received the Michigan Interscholastic Administrators Association Regional Athletic Director of the Year Award, Teacher of the Year Award and membership in Basketball Coaches of Michigan 100 Club. Her passion for languages led her back to school to get a bachelors degree in Spanish and a masters degree in the art of teaching. She has taken students on 14 trips to Europe and Costa Rica. During the summer, Glidden and her husband operate their lakeside bed-and-breakfast in Michigan. The couple have four children and three grandchildren. Students, educator of the month honoredFROM SERTOMA CLUB OF VENICE PHOTO BY PRION PHOTOGRAPHYSertoma Club President Kit McKeon, left, congratulates Educator of the Month Lorri Glidden and Student of the Month Michael Vare as Greg Miller, organizer of the program that honors Venice High School students and educators, looks on. Not pictured is Student of the Month Thylan Le.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 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 Office in person, by calling 941-366-9000, or at: FloridaStudioTheatre. org.Sparccle on the LinksSafe Place and Rape Crisis Center (SPARCC) hosts its annual SPARCCle on the Links golf tournament fundraiser at Plantation Golf and Country Club Thursday, April 26. With the support of sponsors, community donations and golfers, the tournament raises funds to help support confidential services for survivors of domestic and sexual violence. Shotgun begins at 12:30 p.m., followed by a putting contest, cash payouts, silent auction, and dinner. For more information, call 941-365-0208 ext. 110, or visit: Sparcc. net/events. COMMUNITY NEWS BRIEFS Email: veniceisparadise@hotmail.com € 941.488.1111 € www.veniceISparadise.netRealty of Venice, Inc.101 San Marco Drive, Venice, FL 34285 39 YEARS IN BUSINESS Chestnut Creek Villa! Open plan 2 bedroom 2 bath with Florida room and a water view lanai 55+ community small pet ok MLS#N5917159 $195,000 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 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 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. $209,900 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 Duplex on large lot with multi-family zoning close to Venice beaches, rented month to month. MLS#N5910561 $349,900 VENICE ISLAND ISLAND OF VENICEHere is your 2BD/2BA beautiful 55+ boating community. Newer a/c and comes fully furnished with a large master bedroom and huge living room. Priced under market. MLS#N5914183 $115,000 VENICE ISLAND Gated San Lino! 2/2 plus den, granite kitchen w/stainless appliances, garage, heated pool, owner pets ok MLS#5915906 $252,000. PRICE REDUCEDadno=54532081 Younger Looking Better FeelingLEGS!VARICOSE VEINS? SPIDER VEINS? LEG SORES?McCormickLaser Vein Clinics115 Shamrock Blvd. Venice, FL 34293www.mccormickveinclinic.com493-8666 Podiatric Physicians & Surgeonsadno=54531846 KIRKPLANKitchens&Baths*NOT VALID WITH OTHER OFFERS. ANY OF THE 6 OFFERS WITH PURCHASE OF ANY KIRKPLAN KITCHENS REFACING OR CABINET SYSTEM D I R E C T TO YO U F R OM KI R K P L AN KIT C HE NS & B A TH SEven 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 O UR R EG U L AR LOW PR I C E SKirkplan 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.P L US 6 G R E A T OFFE RS .*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. -F R I 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=545299070331

PAGE 25

6B SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION National Speech and Debate Education Day took place earlier this month, and the Language and Literature Department at State College of Florida, Manatee-Sarasota (SCF) is highlighting the important role of speech and debate at SCF. SCF offers face-to-face, blended and fully online speech communications courses. Face-to-face classes are available at all three SCF campuses and include courses such as Interpersonal Communication, Group Communication and Fundamentals of Speech Communication. To stay on top of current trends, faculty members are involved in several academic organizations and professional groups, such as the National Communication Association, Florida Communication Association, American Association of University Professors, Association of Florida Colleges and the Florida Bar Association. SCFs Model UN Team helps educate students in the “ne art of debate. Students role-play as ambassadors and debate a wide range of topics. In 2017, one SCF team won the Outstanding Delegation Team Award, the highest award possible, in regional competition, while a second team brought home the Honorable Delegation Team award, equivalent to a bronze medal. SCFs Student Government Association is another avenue for SCF students to use public speaking, communication and debate skills. Speech, language and communication skills are important for several reasons,Ž said Nicolette Mason, who teaches courses at SCF Venice and online. First, they help students build their self-esteem and con“dence, making them more resilient to adverse situations.Ž Oral communication is the No. 1 soft skill employers seek in potential employees,Ž added Jennifer Bieselin, associate professor at SCF Bradenton. By taking a course in communication, students will learn how to present themselves in a professional manner both verbally and nonverbally. They will also learn how to organize their thoughts, be comfortable in their skin, and feel con“dent enough to speak their voice „ their truth.Ž Tara Koosak, who teaches at SCF Bradenton and online, said communication skills enable students to participate in the decision-making process in their professional and personal lives. The speech communication faculty at SCF supports students development of speech, language and communication skills because it contributes to a wide range of positive outcomes in students overall achievement, social competence, behavior and mental health. For more information, call 941-752-5242 or visit: SCF.edu.Speech, debate classes spur business successFROM STATE COLLEGE OF FLORIDA PHOTO COURTESY OF KAREN ERRICOSouth County Food Pantry will benefit from a huge Stuff the SubaruŽ food drive, which included cash donations, held by participants of Yoga With Elin.Stuffed Subaru benefits food pantry PHOTO COURTESY OF ANDRICE NELSONWith the help of a Freedom Grant, Steve Feldman, left, Dave Gillum and Ken Bird, members of Venice-Nokomis Elks Lodge 1854, prepare to deliver comfort and personal-care package items worth over $600 to C.W. Young V.A. Hospital at Bay Pines in Tampa.PHOTO COURTESY OF ANDRICE NELSONVenice-Nokomis Elks Lodge 1854 donates 20 bicycles to Laurel Elementary School for its Reading Incentive Program.Local Elks support hospitalized veterans Elks Lodge donates bikes to school kids 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 adno=54531960 adno=54513876 ADNO=54528323 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=54533403

PAGE 26

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 7B Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299adno=50530321 adno=50530982 2 0 1 8 0 3 3 1 v o t 0 7 p d f 1 3 0 M a r 1 8 0 1 : 3 7 : 4 0

PAGE 27

8B SUN NEWSPAPERS MARCH 31, 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 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. OUR VIEWRoad swap could mean progress for River RoadAfter many years, a beam of light is ”ickering at the end of the long, long tunnel that is the expansion of River Road. At a joint meeting of the Charlotte and Sarasota county commissions last week, an of“cial outlined a proposed deal between the state and Sarasota County. It involves an exchange of road responsibilities, which, if it came to pass, would bring the long-awaited upgrading of this major gateway from Interstate 75 to U.S. 41. Not immediately, however. Under what seems the most optimistic scenario, construction of one segment would not begin until at least 2021. Funding for the second and longest segment would not come until 2024. And that does not include the long stretch of River Road from U.S. 41 to Winchester Boulevard and State Road 776 in Englewood. That project is still that much further into the future. Nevertheless, the time line „ actually, any realistic time line „ is welcome news. The promise of a potential deal, with this much speci“city, is reason for optimism. According to the proposal, the Sarasota County would trade ownership of roughly 5.3 miles of River Road between U.S. 41 and I-75 for an equivalent segment of state roadway „ about 6.5 miles on two roads farther north: State Road 758 (primarily Midnight Pass Road) and State Road 72 (Stickney Point Road.) We strongly support the concept. River Road is not only an important route for residents and visitors to and from the interstate, but it is the critical evacuation route from the Cape Haze peninsula. It is a narrow, two-lane road without shoulders. It is busy and will become busier as Cape Haze and the West Villages communities continue to grow. Thousands more will use River Road when the Atlanta Braves move to their new spring training ballpark in 2020 (with a one-game dry run expected next spring.) Spencer Anderson, Sarasota Countys interim Public Works director, told the two county commissions last week the state would assume ownership of the road from the interstate to State Road 776. However, the county would continue to shoulder responsibility for maintenance from U.S. 41 to S.R. 776 until after that portion is widened. Unfortunately, there is no timetable for that. Better news was the plans for the U.S. 41-to-Interstate 75 stretch. Sarasota County and the state DOT have alloted $3.5 apiece for updated design and right of way purchase for that segment „ a total of $7 million. While the state would assume ownership, the county would be responsible for building the road from U.S. 41 to the intersection of West Villages Boulevard, roughly 1 mile. Anderson said that bid could go out in 2021. The state would build the longer segment, from West Villages Parkway to the interstate. Funding would come in 2024. So, the light is there for the worst stretch of River Road, although its farther in the distance than anyone here would like. Nevertheless, that would be good news. Anderson said the state Transportation Departments District 1 of“ce may make a decision on the swap in a matter of weeks. We can only hope its a yesŽ and this long-awaited “x can begin. Tariffs on paperwill hurt newspapers, communitiesYou have read about the new tariffs on imported aluminum and steel, and on products from China. Now it seems our own business „ newspaper printing and publishing „ will take some casualties in a trade war over paper. This month, the U.S. government piled huge tariffs onto the imports of newsprint from Canada, including those from our biggest supplier. As a result, the price will jump from $600 to $800 for every ton, and we use about 17,000 tons every year. That increase is more than 30 percent, and would add more than $3 million to the Tampa Bay Times annual newsprint bill. You can multiply our example across the American newspaper industry, which is already facing strong headwinds. Historically, advertising provided the lions share of newspaper revenue, but in just 10 years the recession and other market forces have cut those ad revenues by more than half. Newspapers remain vital civic assets „ nobody else will report on your community with the depth and breadth of a newspaper „ but publishing them is not an easy business, and these tariffs will make it even harder. This is a kick in the teeth. These tariffs will hurt our readers because they create pressure to raise our prices, and they will force publishers to re-examine every other expense. Maybe we will drop some puzzles and comics „ no big deal, unless we cut one that is your favorite. These tariffs will also hurt our employees, because payroll is the only expense that is bigger than newsprint. To help offset the extra expense of paper, publishers will eliminate jobs. Make no mistake: These tariffs will cause layoffs across American newspapers, including this one. These tariffs started with a single American newsprint manufacturer that complained Canadian companies were dumpingŽ their product in the U.S. at below-market prices. In the current political climate, that complaint found a friendly ear in Washington. Other American manufacturers opposed these tariffs because they know they will damage newspapers and reduce the demand for newsprint. But now that the tariffs are taking effect, the American companies are hiking their own prices, so we have little room to shop around. Just about every American newspaper and all our trade associations are joining the “ght to challenge these tariffs, but even if we succeed, it will take months to reverse this terrible decision. Meanwhile, prices will go up. Jobs will be lost. Important stories will go uncovered. If you believe that newspapers do essential work, we would be grateful for your support. Please let your members of Congress and senators know that these reckless tariffs must be repealed „ not just because they hurt newspapers, but because they will damage the customers and communities we serve. Thank you for hearing us out. Paul C. Tash is the chairman and CEO of the Times Publishing Company.Contact Congress€ Sen. Bill Nelson, 716 Hart Senate Of“ce Building, Washington, D.C., 20510; 202224-5274. Online at BillNelson. Senate.gov. Navigate to email. € Sen. Marco Rubio, 284 Russell Senate Of“ce Building, Washington D.C. 20510; 202-224-3041. Online at Rubio. Senate.gov. Navigate to email. € Rep. Tom Rooney, 202-2255792. Email via Rooney.House. gov. Click send Tom an email.Ž € Rep. Vern Buchanan, 202225-5015. Email via Buchanan. House.gov. Navigate to email.HOW COULD THE CITY OF VENICE MAKE MONEY FROM THE VENICE COMMUNITY CENTER? CALL US AT 941-207-1111.Editors Note: The number for the Let em Have It Line is 941-207-1111. Please keep your comments to 200-250 words. Some people are talking several minutes, and we cannot run those comments. They literally would take up half the page you are holding. Get Parking Permit Replaced. Im from the Sarasota County Tax Collectors Of“ce. Im calling in reference to the Letem Have It section in the Gondolier Sun and the lady whose handicap parking permit was stolen. I was hoping that you would give that person our phone number, because our of“ce would be happy to help her get a free replacement parking permit for the one that was stolen. My name is Sherry Smith and my number is 941-861-8380. Nothing to Say Now? Why is Hollywood quiet about the school shooting? They mouth off about everything else. They make violent movies, music videos and video games that promote violence. Comedians dont tell funny jokes anymore that mock everything and anything, usually with profane language. There are no good sitcoms with family values with problem-solving for young kids anymore. Kids today could probably get into more trouble today by talking about God and prayer than saying the FŽ bomb. We need to step up to the plate in Hollywood and in our country and locally. There are a lot of kids out there who need an adult. How about starting to do something about it, particularly Hollywood? Off to the Races. Four vehicles went speeding by me on West Seminole Drive on Monday night. I wish to express my sincere apology to you all for going the speed limit. 70 Is Fine on 75. We do not need to increase the speed limit on our express way. Ninety-“ve percent of the drivers look at a speed limit sign as a mere suggestion. We just have too many people being crowded into Sarasota County and Florida alike, and the county Building Department continues to rubber-stamp building permits. Lets have some responsible growth. That will solve our driving issues. What About the Money? Shame on you, Venice Gondolier Sun for not supporting the school referendum vote coming up this month. Your narrow-minded miss is unbelievable. You voted no because of the timing of the vote in March? What about the extra year of instruction our kids get? What about all the art, music and P.E., all these specials that are paid by the referendum? What about Sarasota County being one of only two school systems to be rated AŽ every year in Florida? Your negative recommendation is narrow-minded and unbelievable. I think you should rethink your recommendation. All the newspapers are voting yesŽ on the referendum. Gondolier Sun get with the time. Editors Note: As the editorial stated, we fully support the extra mill the referendum adds to property tax bills, but we think the vote should be held in November, to save the cost of a special election and to allow more people to vote. Maybe Just Be Quiet. Regarding the Sarasota County student walkout: Why not take a moment of silence? Takes only a moment. Reject the NRAs Money. The question is, should politicians accept money from the NRA? My answer is no, they should not, because then this organization has undue in”uence with respect to gun control in America, and we all see what is happening in our schools, in our city, in our towns. The Letem Have It line allows readers to sound off on issues of local interest. Opinions expressed here are solely those of the callers. Personal attacks on private individuals; attacks on or obvious commercialsŽ for speci“c businesses; personal attacks on candidates during election season; or opinions or comments otherwise un“t for publication will not be printed. If you would like to participate, call the line at 941-207-1111. Call no more than once a week. Please keep your comments brief. The line is available all hours. Caller identi“cation is not required. 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.Let em Have It Times Publishing CompanyPaul C. Tash

PAGE 28

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 9BRELIGION CONTACT US 941-207-1110 religion@venicegondolier.com SUN NEWSPAPERSEditors Note: Father Wilde will be on a sabbatical for the next three months. Heres his Easter column from 2017, as a last word from him until his return. My heart is torn by a torn world, even as I prepare for the Saturday Vigil and the glad morningŽ of Easter Day. It seems that some form of war, or military conquest, continues to plague virtually every corner of our globe. Yet Christians still focus on their Lord as they pray for peace. One of the unique things about Jesus was his approach to world conquest. Conquerors usually possess rather singular personalities, and hold distinctive political theories. But their methods of battle are quite predictable: First, bring out the archers. Launch waves of arrows that can blot out the sun. Then call up the cavalry. Run down the enemy in charge after charge. Finally, send in the infantry for the brutal hand-to-hand assault that decides the fate of an entire nation. From Xerxes to Alexander, from Napoleon to Hitler „ strategies and tactics vary little when it comes to all-out assault; only the hardware changes. Especially when you use these keys to success: Force. Fire-power. Overwhelming numbers. So what method did Jesus use to advance his Kingdom in the world? His conquest began with the smallest entity that can still be called a groupŽ„ three men: Peter, James and John. As for leadership tactics in Jesus army, power flowed from bottom to top, not vice versa. Or, as he put it, From now on, Ill just be your servant „ here, let me wash your feet ƒ so youll know how to wash each others.Ž (John 13) Eventually, the group grew to 12, then 72. But with those first three men, Jesus had started a process that transformed the terrestrial landscape. All his waking hours, he poured out his life, told them what he knew, what he thought, what he desired. Prayed with them, demonstrated his unworldly priorities and principles. He opened his heart to them, and in the process these men saw glory. They were caught, inspired, encouraged and released to be what he had been to others. He left them to do battle with love and to use mercy as the prime weapon „ to be his voice and hands and feet in the world. The New Testament shows what the disciples were able to accomplish simply for having been with Jesus for three short years. Ill let their contemporaries say it: These men have turned the world upside down!Ž (Acts 17:6) Christians say that this man of history, named Jesus, did not stay in his tomb after a brutal crucifixion. If the report is true, then the world was changed forever on that day. As Jesus himself put it, In this world you will have tribulation; but be of good cheer: I have overcome the world.Ž It was a stunning victory over evil and death „ but accomplished through surrender. The Christians preaching ever since has always offered this bottom-line invitation: Do you think that tomb was empty? Have you looked into the evidence? Christianity, if false, is of no importance,Ž C.S. Lewis said. And if true, it is of infinite importance. The only thing it cannot be is moderately important.Ž Yes, I write this column as a Christian „ and a preacher „ but in a spirit of good will toward everyone on our beautiful coast, of all faiths. Be of good cheer in this season. Though it is a rather defeated, war-torn world, no doubt it is not the only world. Father Gary Allen Wilde is rector of Good Shepherd Episcopal Church, Venice; GoodShepherdVeniceFl. org.FATHER GARY WILDE Easter: a conquering surrender € 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 High Atlas mountains, exotic marketplace shopping and a camel ride to a desert encampment. Those who book by April 9 save $350 each. Contact joelmorrison@comcast. net or 941-497-6337. € David and Michele Pruyn and their band will perform Back to Barry, Billy and the BeatlesŽ Sunday, April 15, 7 p.m., at Bay Point Church, 208 Palm Ave., Nokomis. They will perform the songs of Barry Manilow, Billy Joel and the Beatles. Tickets are $25, at the door. Call 941-488-4137. € Choral Artists of Sarasota presents Saints & SingersŽ Sunday, April 15, 7:30 p.m., at First Church, 104 S. Pineapple Ave., Sarasota. The concert begins with a cycle of best-loved spirituals and moves on to the music of Cole Porter and Broadway. Tickets: $35 in advance, $40 at the door ($15 students with ID at the door). Call 941-387-4900 or visit: ChoralArtistsSarasota.org. € Venetian Harmony Chorus invites all women, ages 18-80, who enjoy singing four-part harmony to sing 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 State Road 776. Call 941-480-1480. € MaryBeth Runk and volunteers from area churches feed the hungry at the Venice Train Depot Tuesday and Thursday, 10 a.m.-noon. To volunteer, call 419-202-6114. € All are invited to attend the Womens Ministry Home League of The Salvation Army of South Sarasota County, 1051 Albee Farm Road, Venice. The club meets on Tuesdays at 10 a.m. RELIGION BRIEFS PHOTO COURTESY OF KAAREN VALENTANancy Weimer, left, Carol Reinert, Sandy Maxwell, Aurelia McAllister, Katie Stiegelmeier, and Marion Humire, members of Beta Chi of Venice, made Easter baskets for the children and mothers living at Our Mothers House, a non-denominational residential housing program operated by Catholic Charities, Diocese of Venice. Beta Chi is a chapter of Phi Beta Psi, a national non-prot charitable and civic organization founded in 1904.Helping moms and kids enjoy Easter PHOTO COURTESY OF PETER MILLERFather Gary Wilde, left, Jean Miller, Janet Lawlor, Barbara Johnson and Carol Labate display some of the hats, shawls and blankets crafted by the Creative Designs group at Good Shepher d Episcopal Church on Center Road. The gifts are distributed with love and prayers to people in dicult situations, as well as to St. Judes Childrens Hospital, Pregnancy Solutions and the American Heart Association and other organizations. The group meets at the church twice a month to knit, sew and crochet for others.Creative Designs Group donates handmade giftsFour new Stephen Ministers and two Stephen Leaders were commissioned March 18 at Christ United Methodist Church (CUMC). New Stephen Ministers are Jerry Dick, Penny Gradert, Kathy Hinckley and Pamela Lombardo, and new Stephen Leaders are Dave Hinckley, Don Paull and Deb Sauter. These lay people are highly trained to walk alongside anyone experiencing a life crisis or dif“culty. The services are provided in a one-on-one con“dential relationship so that no one has to experience lifes pain alone. The Stephen Ministry at CUMC is celebrating its 25th anniversary. Stephen Ministry welcomes new membersBy LARRY HUMEGUEST WRITER PHOTO PROVIDEDPictured are Stephen Leaders Dave Hinckley, left, and Deb Sauter; Stephen Ministers Kathy Hinckley, Penny Gradert, Pamela Lombardo and Jerry Dick; and Stephen Leader Don Paull.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 Please visit www.fbcvenice.org for current service times & ministries. 312 W. Miami Ave, Venice 941-485-1314 www.fbcvenice.org adno=54530088 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 Worship: Saturday 5:00 pm € Sunday 8:30 am, 10:00 am and 11:00 amSunday School 9:30 am € Adult Ed 10:00 am 790 Tamiami Trl. S., Venice € On the Island! www.emmanuel-elca.org. 941-488-4942adno=54530085€ ELCA adno=54530086 2 0 1 8 0 3 3 1 v o t 0 9 p d f 1 3 0 M a r 1 8 0 2 : 0 0 : 0 9

PAGE 29

10B SUN NEWSPAPERS MARCH 31, 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 BRIDGEPUZZLE ANSWERS Puzzles on pages 29-30OneBlood 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 For a schedule of dates, times and locations for the SunCoast Blood Bank, call 941-735-4223 or visit: SCBB.org. „ From SunCoast Blood Bank BLOOD BANK SCHEDULE SAVE LIVES. GIVE BLOOD. Guest speaker Baila Miller will present Andy Warhol: His Life, His Times, His ArtŽ Tuesday, April 17, from 1:002:30 p.m., at Venice Art Center, 390 S. Nokomis Ave., Venice. The cost is $15. For reservations, call 941-4857136. For more information about the speaker, visit: BailaMiller Programs. com. For more information about the Art Center, visit: VeniceArtCenter.com.Speaker to talk about WarholSTAFF REPORT MILLER.Jennifer Fagenbaum, executive director of Family Promise of South Sarasota County, presented a very important program to the members and guests of the Business and Professional Women of Englewood and Venice (BPWEV) at the March 20 dinner meeting. The statistics regarding homeless families in South Sarasota County are staggering, and Family Promise is helping many of these families by finding housing and other services for them. Family Promise offers a continued Case Management program for one year after the families get established housing. Many local churches are contributing temporary housing and meals for these families. Family Promises main concern is to keep the families together. Volunteer help is always needed. For more information about Family Promise, visit: FamilyPromiseSSC.org. BPWEV meets the third Tuesday of the month at Left Coast Seafood restaurant in Venice. Guests are invited to attend all BPWEV dinner meetings. The mission of BPWEV is to achieve equity for all women through Advocacy, Education and Information.Ž For more information about the organization, visit: BPWEV. org.Women learn about Family PromiseSTAFF REPORT COURTESY PHOTOKatie Malloy, left, and Judy Braham, right, welcome Jennifer Fagenbaum, center, as speaker for the March Business and Professional Women of Englewood and Venice meeting.Join architectural historian Sebastian Liseo on Wednesdays at 10:30 a.m. to explore the architecture of the Venezia Park district. This residential enclave represents some of the “nest in architecture designed for the middle and upper-middle classes of the Brotherhood of Locomotive Engineers in the early 1920s. During this 90-minute walking tour, learn about the different styles of architecture that help make the Mediterranean style so prominent in Venice. Tours start and end at the Venice Museum & Archives, 351 S. Nassau St. Cost is $20 per person (cash only) and includes the tour, bottled water and a discount in the museums gift shop. Registrations are required; space is limited. Save your spot by calling 941-486-2487 or sending an email to vmuseum@ venicegov.com.Venezia Park Walking TourSTAFF REPORT PHOTO BY HARRY KLINKHAMERThe Banyan House is one of the homes on the architectural walking tour. Program Services at Beacon House, a facility of Mental Health Community Centers located in Venice, will be greatly enhanced in the coming year due to the generosity of a grant provided by the Venice Golf and Country Club Community Foundation. The grant in the amount of $3,000 was made possible through the generosity of members at the Country Club and their fundraising activities. Grant funding will help expand direct services for adults suffering from severe and persistent mental illness as they manage their mental health through recovery and wellness programs. For more than 40 years, Mental Health Community Centers has offered evidenced-based, specialized education, wellness and recovery programs, peer-assisted liaison, and employment support programs that have enabled individuals with mental illness to develop sustainable life skills, restore healthy lifestyles and resume more productive roles within the community. For more information, call 941-953-3477 or visit: MHCCI.com.Grant to help local mental health servicesSTAFF REPORT SUN PHOTO BY KIM COOLThe main building of the Beacon House campus in Venice is a remodeled model home at 1680 C South Tamiami Trail.Ships of Yore in VeniceThe PintaŽ and the Nina,Ž replicas of Columbus Ships, will be docked at Fishermans Wharf Marina, 509 North Tamiami Trail, until they depart Wednesday morning April 4. The public can visit the ships for a walk-aboard, self-guided tour each day, 9 a.m.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.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, re”exology, 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.Sunrise 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. COMMUNITY NEWS BRIEFS

PAGE 30

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 11B Honda adno=50531315

PAGE 31

12B SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION The oldest structure on Estero Island, the Mound House sits atop a 2,000-year-old shell mound left by the Calusa Indians. A museum on the grounds contains artifacts of these people as well as the later settlers, including Cuban fishermen. Its nearly 3 acres of landscaped, bayfront grounds contain hundreds of native plants and are available for exploring. The address is 451 Connecticut St., Fort Myers Beach. Parking is on-site; overflow parking is at 216 Connecticut St. Admission is $10 for adults; $8 for students with college ID; $5 for ages 6 to 12; free for children 5 and under. Its open Tuesday, Wednesday and Saturday from 9 a.m. to 4 p.m. through Dec. 31. For more information, including programs about art of the Calusa, guided tours of the museum and family kayak trips and others, go to Moundhouse.org or call 239-765-0865. Mound House events next week include:Tuesday, April 3Family Fun Kayak Tour „ enjoy a kayak tour designed especially for parents and their children ages 6 and up. Look for wildlife including birds, dolphins and manatees as you cruise through the mangroves in the Estero Bay. This trip is great for children and first-time kayakers with instruction on land before heading out on the water at an easy, relaxed pace. 9 a.m. $15 (ages 6 to 12); $25 (ages 13 and up). At 451 Connecticut St., Fort Myers Beach. Reservations required. Call 239-765-0865. Mound Boat Tour „ leaving port from Fish Tale Marina, board the Estero Bay Express on an exclusive experience to Mound House and onto Mound Key, capital of the Calusa. At both sites, learn about the rich history of the Calusa as well as new findings scientists are discovering about this ancient society. Guests will disembark from the boat to hike the trails of Mound Key. Along the way, discover the ecology of Estero Bay as you search for diverse wildlife including dolphins, manatees and birds. This trip requires walking and traveling over rough terrain, 2 to 5:15 p.m. $55 per person ($50 for members). Reservations required. Call 765-0865.Wednesday, April 4Family Adventures Tour „ Mound House interpretive staff lead families through this entertaining and educational experience for families with children ages 5 and up. Examine shells and replica artifacts, do some leaf rubbing and get your hands on some wilderness as you look for some of the wild animals that live on the Mound House property. 10 a.m. $5. At Mound House, 451 Connecticut St., Fort Myers Beach. Call 239-765-0865. Moundhouse.org.Thursday, April 5Mangroves by Kayak „ explore the winding mangrove creeks and hidden backwaters of Estero Bay as only a kayaker can. This unique tour is guided by Dexter Norris, biologist, naturalist and Mound House Environmental Educator. Experience the abundant natural beauty of the ancient realm of the Calusa. Search for birds, fish, manatees and dolphins as you paddle through the Estero and Hell Peckney bays in a tandem kayak. 9 a.m. All paddling equipment provided. Ages 12 and up. Weather permitting. $45. Museum admission included. Private group tours available. Reservations required. Call 239-765-0865. Maximum of 12 paddlers per tour.Friday, April 6Sunset Kayak Tour „ scheduled to catch a sunset, participants will explore tidal creeks and winding mangrove tunnels extending into the hidden backwaters of Estero Bay as only a kayaker can. 6:30 p.m. This unique tour offers rare opportunity to experience the abundant life within our estuary in the quiet of twilight. No more than 12 paddlers per tour. Reservations required by calling 239-7650865. $50 per person. All paddling equipment provided. Weather permitting.Saturday, April 7Mangroves by Kayak „ explore the winding mangrove creeks and hidden backwaters of Estero Bay as only a kayaker can. This unique tour is guided by Dexter Norris, biologist, naturalist and Mound House Environmental Educator. Experience the abundant natural beauty of the ancient realm of the Calusa. Search for birds, fish, manatees and dolphins as you paddle through the Estero and Hell Peckney bays in a tandem kayak. 9 a.m. All paddling equipment provided. Ages 12 and up. Weather permitting. $45. Museum admission included. Private group tours available. Reservations required. Call 239-765-0865. Maximum of 12 paddlers per tour. Family Fun Kayak Tour „ enjoy a kayak tour designed especially for parents and their children ages 6 and up. Look for wildlife including birds, dolphins, and manatees as you cruise through the mangroves in the Estero Bay. This trip is great for children and first-time kayakers with instruction on land before heading out on the water at an easy, relaxed pace. 2 p.m. $15 (ages 6 to 12); $25 (ages 13 and up). At 451 Connecticut St., Fort Myers Beach. Reservations required. Call 239-765-0865.Visit Mound House next weekSTAFF REPORT SUN FILE PHOTOScientists examine the earth of Southwest Florida to learn more about the Calusa. PHOTO PROVIDEDThe Estero Bay Express II, a 40-foot Sunsetter pontoon boat, will take passengers to Mound House and Mound Key. adno=54530011 adno=54530096 adno=54530094

PAGE 32

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 13B

PAGE 33

14B SUN NEWSPAPERS MARCH 31, 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!!!! 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 BY APPOINTMENT 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 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 CALL FOR SHOWING 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 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 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 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 PRIVATE WINTER GETAWAY RENT THIS LIKE NEWŽ Very large, 2 bed/2 bath private home. Beautifully appointed and turnkey. Heated pool. Cape Haze area just minutes to Boca Grande. Close to many beaches and bay. Bring your boat. Private garage. Large deck with lake view. Renting October 2018 through March 2019. ALSO AVAILABLE FOR PURCHASE CALL 941-769-0200 PEACEFUL & SERENE! PORT CHARLOTTE PRESQUE ISLE LAKE Living room, family room, wood-burning “replace. Spacious kitchen dining area affords a panoramic view of pool and lake. Split bedroom ”oor plan w/ master suite. This lake-fed irrigation system home is on an oversized lot. Top of the line HomeDome observatory, complete w/ a 12Ž Meade LX200 telescope. $279,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar OPEN BY APPOINTMENT 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 BY APPOINTMENT! 742 AVENIDA ESTANCIA #112 VENICE € TURNKEY € Estancias of Capri Isles. Very Desirable 2BR/2BA End unit with lots of sunlight and great golf course views. DEBRA VILLARI 609-458-4627 BERKSHIRE HATHAWAY BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED ROTONDA WATERFRONT SIX ROTONDA WATERFRONT LOTSAll In Newest Upscale White Marsh Neighborhood. NO FLOOD ZONES For Econ. Builds & No Flood Insurance. MAJOR PRICE REDUCTION Owner/Builder Retiring! NOW FROM $29,600. 941-769-0200 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 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.adno=719411

PAGE 34

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 15B St. Patricks Day is over for another year but any time of year is great for a visit to Ireland. A stay at an Irish castle makes it all the better. An hours drive from Dublin in the village of Kilkea in county Killdeer is Kilkea Castle resort and golf club. Kilkea village is known for its beautiful landscape. Kilkea Castle was erected in 1180 by Hugh de Lacy, the Earl of Ulster and the Chief Governor of Ireland, for Walter de Riddlesford, a Norman knight, who arrived during the Anglo-Norman invasion of 1169. The land was once in the Barony of Kilkea and Moone, which was owned by Richard de Clare, known commonly as Strongbow, who played a key role in the Anglo-Norman invasion of Ireland. The land was granted by Strongbow to Walter de Riddlesford, Baron of Bray.Ž The exchange of the land is mentioned in an old French poem. Kilkea Castle offers three distinct accommodation choices: the Lodges at Kilkea Castle, Carriage Rooms within the castle courtyard and 11 special rooms and suites within the castle. On St. Patricks Day weekend, the resort offered a weekend package for two that included a two-night stay at the castle, including breakfast each morning, one afternoon tea and a four-course dinner in the castle plus one castle activity each day. Castle activities include archery, falconry, golf, a spa, “shing, walking and drifting along the river in an inner tube. The latter is not suggested as a winter activity although, given the mild climate of Ireland yearround, all the other sports mentioned can be pursued most anytime. The special package included a visit to the GuinnessStorehouse and viewing of the St. Patricks Day parade for 1,300 Euro ($1,598.63). Other special packages, including three-day weekend stays, are offered throughout the year. Contact your travel professional, travel site or the castle directly, at: KilkeaCastle.ie.Everyday is St. Patricks Day in IrelandSTAFF REPORT PHOTO PROVIDEDEveryday is St. Patricks Day in Ireland, especially when one stays at an Irish castle such as this one, just an hours drive from Dublin. adno=54530020 Welcome Home REAL ESTATE MAGAZINE www.welcome-home.com call (866) 357-6204 x1222 today for your FREE copy FREECATARACT SURGERY! CenterForSight.net | 941.488.2020NOW ACCEPTING APPLICATIONS FOR MISSION CATARACT 2018Every year, Center For Sight participates in Mission Cataract, an annual event where we perform 100 free sight-saving cataract surgeries for people without means to pay.You may qualify to receive free cataract surgery through Mission Cataract. € Candidates must be U.S. Citizen or Resident Alien (green card) € Candidates cannot have insurance or be enrolled in Medicare or Medicaid € Candidates must be living at or below the poverty guidelines set by the U.S. Department of Health & Human ServicesApplications are due by Friday, April 20th, 2018.Surgeries will take place on July 25th and August 1st. Call 941.480.2143 to learn more or visit www.CFSfoundation.org to download an application. adno=54533391 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 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 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 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 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 REALTY PENDING CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379adno=719412

PAGE 35

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 16B PHOTO ALBUM CONTACT US 941-207-1102 ablackwell@venicegondolier.com SUN NEWSPAPERS PHOTO COURTESY OF BOB BYLERDick Hyman, pianist, and Ken Peplowski, clarinetist, perform a set with a string quartet, seen here, at their Feb. 24 concert, and were featured with an orchestra of area musicians. COURTESY PHOTOStanding by the B-24 aircraft at the World War II display at Venice Municipal Airport in February are Marcia Conrad, left, Susan Sammies Kathy Coleman and Lance and Jennifer Robbins.COURTESY PHOTO Dick Crossland, left, (pickleball liaison to the Racquet Committee); Jorge Aguilar (USA Pickleball Ambassador, Venice, Florida); Ian Fetigan (Boca Royale general manager); Mark Sochar (Neal Communities representative); Lori Ellswor th-Galasso (Racquet Committee chair); and Pancho Williams (Boca Royale Racquets professional) at the March 15 ribbon-cutting and grand opening of the four new pickleball courts at Boca Royale. PHOTO COURTESY OF CHRIS SKELTONCapt. Bluecoat, of Treasure Island, Florida, prevents Bob Peters, of Nokomis, from making o with some of the islands treasured gold.ŽCOURTESY PHOTONiki Steitz, right, takes Cathys blood pressure during the Italian American Festival, when complimentary blood pressure readings were given by sta and volunteers of Venice Regional Bayfront Health at the hospitals booth. COURTESY PHOTOWomens Sertoma members Mary Littel and Lydia Wagner work at their booth during the Venice Main Street March Art Classic.COURTESY PHOTOEvery Thursday night a group of adults meets at Venice Yacht Club to sail 12-foot sailboats in Roberts Bay. The Venice twilight sailors ate dinner at the tiki bar after sailing. Pictured from left are: Jim and Lois Stuelbeam, Pat and Merle Graser, John and Lois Stecketee, Paula Graser, Betty and Ed Campbell, Richard Lawson, Ann Chotkowski, Shaun Graser and Bill Chotkowski.PHOTO COURTESY OF BOB BYLERRight: Twin brothers Peter and Will Anderson played reeds with guitarist Felix Lemerle for a South County Jazz Club concert at the Venice Universalist Unitarian Church in early February. The trio has covered many Great American SongbookŽ tunes. COURTESY PHOTOTula Watt, left, with Larry and Vee Chiulli at the Venice Performing Arts Center Feb. 23, listening to Clyde and Niki Butcher recount the life and times of the Clyde Butcher Family.PHOTO COURTESY OF BOB BYLERDick Hyman and Ken Peplowski perform a set with a string quartet, seen here, at their Feb. 24 concert, and were featured with an orchestra of area musicians. 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. OIR #88005920 Tamiami Trail South | Venice, FL 34285Village On The Isle is the ideal island retirement destination. Enjoy life surrounded by fun, friendship and ful“llment, plus the security of 5-star on-site health care„for life. Join us for an event or schedule a tour. Call 1941-451-6552 or visit www.VillageOnTheIsle.com/blissadno=54531836

PAGE 36

WEEKEND EDITION € MARCH 31, 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 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Back-up Charged Camera, Rear Keyless, Wheel Speed Drive with Control near and perfect more 50/50 F1818 Weight Distribution. Tech Group, Voice Command w/Bluetooth,Backup Camera, Keyless, Speed Control and more. #F1818$25,999 SALE NEW 2018 CHRYSLER PACIFICA 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 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not 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 #U18648SALE $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,24mo/10K per yearThis lease payment is on a $46,190 MSRP Alfa Romeo Giulia Tl loaded with equipment. $3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle. 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=54529943

PAGE 37

18B SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION 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 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 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=719402

PAGE 38

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 19B H J L L Mowing Only L G H M D ARRIN P ETERSON C ONSTRUCTION INC. 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 H P P P MOTTERNIZED LLC Home Services Specialist Text or Call Steve L L M F H H F H P P M I Iadno=719403

PAGE 39

20B SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION 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=719404

PAGE 40

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 21B Your 60s 80s Rock n Roll favorites withCalifornia Toe Jam LIVE in concert!Thursday, April 12, 2018Venice Community CenterADVANCE TICKETS: Reserved $27, General Admission $21DAY OF SHOW: Reserved $32, General Admission $267:00PM SHOWTIMEThe ingredient for this well loved band must be because of their time together. 33 years, with no end in sight, honing their seemingly endless song-list from the 60s-80s rock n roll era has made California Toe Jam band one of Floridas most celebrated bands for over three decades. Dont miss out, get your tickets now!Order online at:www.SunEvents.comJoin our newsletter to receive updates delivered to your inbox!Or call: (863) 494-9362Monday Friday, 8:00am 5:00pm All tickets sales are nal. Please noti y us at time of ticket purchase for any special needs seating requirments. adno=720012 Your 60s 80s Rock n Roll favorites withCalifornia Toe Jam LIVE in concert!Thursday, April 12, 2018Venice Community CenterADVANCE TICKETS: Reserved $27, General Admission $21DAY OF SHOW: Reserved $32, General Admission $267:00PM SHOWTIMEThe ingredient for this well loved band must be because of their time together. 33 years, with no end in sight, honing their seemingly endless song-list from the 60s-80s rock n roll era has made California Toe Jam band one of Floridas most celebrated bands for over three decades. Dont miss out, get your tickets now!Order online at:www.SunEvents.comJoin our newsletter to receive updates delivered to your inbox!Or call: (863) 494-9362Monday Friday, 8:00am 5:00pm All tickets sales are nal. Please noti y us at time of ticket purchase for any special needs seating requirments. adno=720016 Have a Happy Easter From the Classi ed Departmentadno=8606603 adno=719159 adno=710075SELLING Florida Lifestyles!941-661-3153” lifestyles@comcast.netKim Paolicelli Keller Williams Peace River Partners Team Paolicelli Kim & BillSpecializing in Residential, New Construction, and Vacant Land! Let my experience and enthusiasm work for you.ŽWhen Buying or Selling work with over 27 years experience. PATTY GILLESPIEREALTOR, SRES, GRI, CSSS14850 Tamiami Trail € North Port941-875-2755www.pattygillespie.comAnchor adno=710074Meet Patty. Comfortable and con“ dent, those are the feelings you come away with after meeting Patty. Heres someone you can relate to and who you will enjoy. Patty has the ability to impart trust and caring, because she wants your real estate experience to be an enjoyable adventure. Buying and/or selling a home has been well documented as a stressful and demanding experience. Patty takes these factors out of the process and gives you the con“ dence you need to make your housing experience what it should be … positive and rewarding. Call Patty, meet a friend! REALTOR Office 335 Tamiami Trl. Port Charlotte, FL 33953 (941) 740-0529 maureen@kelligroup.com www.kelligroup.com Maureen Duso Realtor adno=719108 Let me put my experience to work for you!Ž Ellen McCarthy, Broker Assoc. Multi Million $ Producer Specializing in Residential, Waterfront, New Construction, Lots and Commercial. 19700 Cochran Blvd Port Charlotte, FL 33948 Direct: 941-235-5648 ellenmc@portcharlotte-pgi.com www.Portcharlotte-pgi.com adno=719109 adno=8601662 Jan Demers PA Realtor Anchor of Marina Park Mobile: 941-276-2583 jandemerspa@gmail.com www.jandemers.listingbook.com 150 Laishley Court Punta Gorda, FL 33950 Each office is independently owned and operated adno=718104 adno=710076 Award Winning Multi-Million Dollar Producerwww.ISellHomesInParadise.com941-586-846319700 Cochran Blvd. Port Charlotte, FL 33948 shelleegee@verizon.net "People Helping People"Shellee & Jimmy "G" Guinta

PAGE 41

22B SUN NEWSPAPERS MARCH 31, 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 D5922916 SLD 66 BOUNDARY BLVD Unit#285 33947 ROTONDA WEST 780 RIVERHOUSE $68,000 1 1 0 1973 Community Condo All Cash 3/20/2018 $87.18 1 D5923141 SLD 66 BOUNDARY BLVD Unit#275 33947 ROTONDA WEST 780 RIVERHOUSE $67,000 1 1 0 1973 Community Condo All Cash 3/22/2018 $85.90 0.96 D5922985 SLD 1304 SANDERLING DR 34224 ENGLEWOOD 1,029 HOLIDAY MOB ESTATES 3RD ADD $79,900 2 2 0 1978 Community Manufactured/Mo bile Home All Cash 3/23/2018 $77.65 1 D5922342 SLD 7328 CANDACE LN 33981 PORT CHARLOTTE 960 VILLAGE HOLIDAY LAKE $109,900 2 2 0 1981 Community Manufactured/Mobile H ome New Conventional 3/22/2018 $114.48 1 D5923203 SLD 6168 REDWING AVE 34224 ENGLEWOOD 1,170 LEMON BAY ISLES PH 02 $113,000 2 2 0 1985 Community Manufactured/Mobile Ho me All Cash 3/23/2018 $96.58 0.95 C7248053 SLD 431 CYPRESS FOREST DR 34223 ENGLEWOOD 1,582 PARK FOREST PH 1 $119,000 2 2 0 1987 Community Single Family Home All Cash 3/19/2018 $75.22 1 D5923112 SLD 6252 GREENFINCH RD 34224 ENGLEWOOD 1,165 LEMON BAY ISLES PH 02 $130,000 2 2 0 1986 Community Manufactured/Mobile Home All Cash 3/23/2018 $111.59 0.96 D5920632 SLD 6800 PLACIDA RD Unit#183 34224 ENGLEWOOD 1,092 FIDDLERS GREEN 02 PH 05 BLDG 02 $129,600 2 2 0 1989 Community Cond o New Conventional 3/20/2018 $118.68 0.96 D5922127 SLD 209 BOUNDARY BLVD Unit#211 33947 ROTONDA WEST 1,229 SUNSET VILLAGE AT ROTONDA WEST $135,000 3 2 0 2003 Community Condo All Cash 3/22/2018 $109.85 0.94 D5921293 SLD 1500 ROSSANNE PL 34223 ENGLEWOOD 1,615 BURNSWOOD SUB $125,000 2 2 0 1973 None Single Family Home All Cash 3/22/20 18 $77.40 0.84 D5923072 SLD 231 ROTONDA BLVD W Unit#B3 33947 ROTONDA WEST 1,107 EL SOMBRERO VILLAGE $149,900 2 2 0 2004 Community Villa All Cash 3/23/2018 $135.41 1 D5922270 SLD 876 CASCADE CT 34223 ENGLEWOOD 1,352 TANGERINE WOODS $149,900 2 2 0 1988 Community Manufactured/Mobile Home All C ash 3/19/2018 $110.87 0.97 D5922632 SLD 724 TANGERINE WOODS BLVD 34223 ENGLEWOOD 1,143 TANGERINE WOODS $155,000 2 2 0 1984 Community Manufactured/Mobile Home All Cash 3/19/2018 $135.61 0.97 D5922725 SLD 12082 MAYFAIR AVE 33981 PORT CHARLOTTE 1,164 PORT CHARLOTTE SEC 056 $168,000 3 2 0 1997 Private Single Family Hom e New Conventional 3/23/2018 $144.33 0.99 D5922319 SLD 307 ELDER ST Unit#215 34223 ENGLEWOOD 1,244 FOXWOOD $153,000 2 2 0 1985 Community Condo All Cash 3/20/2018 $122.9 9 0.9 C7248838 SLD 5434 GUIDEPOST TER 33981 PORT CHARLOTTE 1,220 PORT CHARLOTTE SEC 053 $170,000 3 2 0 2005 None Single Family Home New Conventional 3/22/2018 $139.34 0.98 D5919816 SLD 514 FOXWOOD BLVD 34223 ENGLEWOOD 1,389 FOXWOOD $165,000 2 2 0 1984 Community Condo All Cash 3/23/2018 $118.79 0. 92 C7233157 SLD 34 ANNAPOLIS LN 33947 ROTONDA WEST 1,898 ROTONDA WEST OAKLAND HILLS $175,000 4 2 0 1973 Private Single Family Hom e New FHA 3/20/2018 $92.20 0.95 D5921214 SLD 342 INDIAN KEY WAY Unit#113 34223 ENGLEWOOD 1,289 LAKES AT PARK FOREST $182,750 2 2 0 1992 Community Single Famil y Home All Cash 3/22/2018 $141.78 0.98 A4198413 SLD 9103 ANITA AVE 34224 ENGLEWOOD 1,612 PORT CHARLOTTE SEC 074 $210,000 3 2 0 2017 None Single Family Home All Cash 3/23/2018 $130.27 1.09 D5921084 SLD 352 BOUNDARY BLVD Unit#C 33947 ROTONDA WEST 1,412 ROTONDA WEST PEBBLE BEACH $185,000 3 2 0 2007 None Condo All Ca sh 3/22/2018 $131.02 0.93 D5922993 SLD 6077 SPINNAKER BLVD 34224 ENGLEWOOD 1,283 PORT CHARLOTTE SEC 069 $201,000 3 2 0 2009 None Single Family Home All Cash 3/19/2018 $156.66 1.01 D5920143 SLD 375 N ELM ST 34223 ENGLEWOOD 1,134 ENGLEWOOD OF $187,000 2 2 0 1978 None Single Family Home All Cash 3/23/2018 $1 64.90 0.94 D5921857 SLD 10095 CHARLEMONT AVE 34224 ENGLEWOOD 1,612 PORT CHARLOTTE SEC 062 $205,000 3 2 0 2015 None Single Family Home All Cash 3/23/2018 $127.17 0.94 D5923038 SLD 1351 JEFFERSON DR 34224 ENGLEWOOD 1,552 MAY TERRACE $219,900 3 2 0 1996 None Single Family Home New Conventional 3/19/2018 $141.69 1 D5921570 SLD 22 CHURCH AVE 34223 ENGLEWOOD 1,824 ALLENWOOD $213,500 3 2 0 1967 None Single Family Home New VA 3/23/2018 $117.0 5 0.97 N5916671 SLD 830 PARK RD 34223 ENGLEWOOD 1,167 LEMON BAY PARK $253,000 2 2 0 1979 Private Single Family Home All Cash 3/23/201 8 $216.80 1.12 N5915419 SLD 7203 SUNNYBROOK BLVD 34224 ENGLEWOOD 1,488 PORT CHARLOTTE SEC 064 $220,000 3 2 0 1997 Private Single Family Home New FHA 3/23/2018 $147.85 0.98 A4196431 SLD 11377 LAFFITE PL 33981 PORT CHARLOTTE 1,322 PORT CHARLOTTE SEC 063 $225,000 3 2 0 1998 Private Single Family Home New Conventional 3/20/2018 $170.20 0.98 N5912881 SLD 103 PARK FOREST BLVD 34223 ENGLEWOOD 1,643 PARK FOREST PH 1 $224,900 2 2 0 1987 Community Single Family Home New Conventional 3/19/2018 $136.88 0.96 C7248973 SLD 1721 FOSSIL DR 34223 ENGLEWOOD 1,475 MANASOTA-BY-THE-SEA $240,000 3 2 0 1976 None Single Family Home All Cash 3/2 2/2018 $162.71 0.96 D5920401 SLD 518 BOUNDARY BLVD 33947 ROTONDA WEST 1,916 ROTONDA WEST PINEHURST $310,000 3 2 0 2002 Private Single Family Home All Cash 3/22/2018 $161.80 0.95 A4206945 SLD 2424 PLACIDA RD Unit#C302 34224 ENGLEWOOD 1,285 LANDINGS ON LEMON BAY PH 02 $330,000 2 2 1985 Community Dock-Rac kominium Arm 3/20/2018 $256.81 0.97 D5923847 SLD 15024 HENNIPEN CIR 33981 PORT CHARLOTTE 2,098 PORT CHARLOTTE SEC 082 $394,227 3 2 0 2018 Private Single Family Home All Cash 3/22/2018 $187.91 1 C7232676 SLD 15866 VISCOUNT CIR 33981 PORT CHARLOTTE 3,125 PORT CHARLOTTE SEC 093 $359,310 4 2 1 2009 Private Single Family Ho me New Conventional 3/22/2018 $114.98 0.9 C7247186 SLD 10432 RAINSVILLE ST 33981 PORT CHARLOTTE 2,346 PORT CHARLOTTE K SEC 87 $459,900 3 3 0 2013 Private Single Family Home New Conventional 3/20/2018 $196.04 1 D5920936 SLD 241 BOCILLA DR 33946 PLACIDA 784 PALM ISLAND EST $485,000 2 1 0 1989 Private Single Family Home New Conventional 3/22/2018 $618.62 0.92 D5921747 SLD 2190 LEMON AVE 34223 ENGLEWOOD 2,626 MANASOTA LAND & TIMBER CO $565,000 5 3 0 1996 Private Single Family Home All Cash 3/22/2018 $215.16 0.98 D5920093 SLD 13065 VIA FLAVIA 33946 PLACIDA 4,343 PORTOFINO $515,000 3 3 0 1995 Private Single Family Home New Conventional 3/ 23/2018 $118.58 0.87 N5917072 SLD 26603 RAPHIS ROYALE BLVD 34223 ENGLEWOOD 2,698 BOCA ROYALE $602,493 3 3 0 2018 Private Single Family Home All Cas h 3/19/2018 $223.31 1 D5921326 SLD 1729 GRANDE PARK DR 34223 ENGLEWOOD 2,564 BOCA ROYALE $610,000 4 2 1 2006 Private Single Family Home All Cash 3/2 2/2018 $237.91 0.98 D5922419 SLD 2225 N BEACH RD Unit#204 34223 ENGLEWOOD 2,378 SUNRISE POINTE $635,000 3 2 1 2006 Community Condo All Cash 3/20/2 018 $267.03 0.96 D5917297 SLD 7535 MANASOTA KEY RD 34223 ENGLEWOOD 3,160 JOEL SUB $935,000 3 3 0 1979 Private Single Family Home All Cash 3/20/ 2018 $295.89 0.97 D5922804 SLD 5000 GASPARILLA RD Unit#60B 33921 BOCA GRANDE 1,235 BOCA GRANDE CLUB PH 04 $1,230,000 3 3 0 1981 Community Condo New Conventional 3/20/2018 $995.95 0.95SOUTH 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 RatioN5916102 Sold 525 MANATEE CT #7 Tropical Courts None $110,000 1 1 0 1968 Condo All Cash 3/21/2018 180.92 0.95735 A4210459 Sold 756 WHITE PINE TREE RD #206 Bird Bay Community $122,000 2 2 0 1983 Condo New Conventional 3/20/2018 137.39 0.90 37 N5916767 Sold 436 CERROMAR LN #381 Farmington Vistas Community $145,050 3 2 0 1982 Condo All Cash 3/19/2018 107.05 1.00034 N5915653 Sold 2863 GENTIAN RD South Venice None $150,000 3 2 0 1982 Single Family Home All Cash 3/23/2018 114.07 1.00067 A4208703 Sold 686 BIRD BAY DR W #133 Bird Bay Village Community $156,000 2 2 0 1979 Condo All Cash 3/22/2018 142.86 0.97561 A4211881 Sold 5632 STEPHENS RD South Venice None $158,000 3 1 1 1981 Single Family Home All Cash 3/23/2018 126.91 0.95816 N5914670 Sold 746 BIRD BAY DR W #163 Bird Bay Community $160,000 2 2 0 1979 Condo New Conventional 3/20/2018 146.52 0.9697 N5916065 Sold 416 CERROMAR CT #156 Westchester Grdn & Plan Community $169,000 2 2 0 1982 Condo All Cash 3/22/2018 118.43 0.99 47 A4208135 Sold 945 PIEDMONT RD South Venice None $179,900 2 2 0 1974 Single Family Home New Conventional 3/19/2018 162.36 1 N5916201 Sold 1221 E VENICE AVE East Gate None $187,000 2 2 0 1972 Single Family Home New Conventional 3/23/2018 133.19 0.939 7 A4188711 Sold 1513 OAK ST Limes The None $190,000 2 2 0 1964 Single Family Home All Cash 3/23/2018 172.73 0.95024 A4185540 Sold 231 WOODLAND DR #231 Pine Run Community $196,000 2 2 0 1980 Condo All Cash 3/21/2018 147.92 0.9899 N5915899 Sold 4853 ORANGE TREE PL Southwood Community $200,000 2 2 0 1993 Single Family Home All Cash 3/20/2018 143.78 0.9523 8 N5911663 Sold 900 SAN LINO CIR #912 San Lino Community $200,000 2 2 0 2006 Condo New Conventional 3/22/2018 138.41 0.9095 N5912940 Sold 819 MONTROSE DR #201 Gardens Of St Andrews Park Community $205,000 3 2 0 1998 Condo All Cash 3/21/2018 125.31 0 .97852 N5915959 Sold 822 BAYPORT CIR Chestnut Creek Villas Community $210,000 2 2 0 1987 Single Family Home New Conventional 3/21/20 18 154.87 0.97674 A4198978 Sold 719 TROJAN RD South Venice Private $210,000 3 2 0 1973 Single Family Home New Conventional 3/21/2018 160.55 0.9 589 N5915355 Sold 456 GARDEN RD South Venice Private $210,000 2 2 0 1986 Single Family Home New Conventional 3/23/2018 201.34 0.9 1743 A4205945 Sold 1602 GLENDALE RD Venice Gardens None $212,500 3 2 0 1971 Single Family Home All Cash 3/23/2018 100.47 0.92431 N5915962 Sold 414 LAUREL LAKE DR #201 Waterside Village Community $220,000 2 2 0 2001 Condo All Cash 3/23/2018 145.7 0.95694 N5914869 Sold 744 GUILD DR Country Club Estates None $225,000 3 2 0 1967 Single Family Home New Conventional 3/23/2018 164.96 0.93789 A4187126 Sold 109 WOODINGHAM DR Chestnut Creek Estates None $235,000 3 2 0 1985 Single Family Home New Conventional 3/23/2018 145.42 0.98326 N5916143 Sold 2304 LAKE SHORE DR Venetian Gardens None $240,000 2 2 0 1978 Single Family Home New Conventional 3/23/2018 143. 54 0.96038 N5914828 Sold 100 SAN LINO CIR #121 San Lino Community $247,000 2 2 0 2007 Condo All Cash 3/19/2018 159.05 0.97667 A4204751 Sold 120 RAPHAEL PL Sorrento East None $265,000 3 2 0 1994 Single Family Home All Cash 3/22/2018 128.7 0.98513 A4199795 Sold 1439 KIMBALL RD South Venice Community, None $265,000 3 2 0 2002 Single Family Home New Conventional 3/19/2018 142.47 0.96364 A4204995 Sold 12624 RICHEZZA DR Gran Paradiso Community $270,000 3 2 0 2016 Single Family Home All Cash 3/23/2018 160.33 0.96 463 O5561275 Sold 415 BERMUDA ISLES CIR Isles Of Chestnut Creek None $276,000 3 2 0 1993 Single Family Home All Cash 3/20/2018 15 8.71 0.98925 N5917139 Sold 213 LIVORNO WAY Nokomis Community $285,686 3 2 0 2018 Single Family Home New Conventional 3/22/2018 189.32 1 A4208402 Sold 1002 BURNING OAK CT Jacaranda West Country Club Private $289,000 3 2 0 1978 Single Family Home New Conventional 3/23/2018 151.79 0.93528 A4201617 Sold 1047 NANTUCKET RD South Venice None $315,000 3 2 0 2017 Single Family Home Assume Conventional 3/23/2018 185.29 0.95599 A4208415 Sold 508 PINE RD Bay Point None $318,000 3 2 0 2002 Single Family Home All Cash 3/23/2018 187.28 0.97846 A4206893 Sold 500 THE ESPLANADE N #307 Gulf Twin Towers Community $321,000 2 2 0 1968 Condo All Cash 3/23/2018 275.54 0.9174 N5916296 Sold 624 CARMEL RD South Venice Private $325,000 3 2 1 2003 Single Family Home New Conventional 3/23/2018 155.35 0.9 5616 T2908583 Sold 13680 RICCI STREET Not Applicable Community $327,939 2 2 0 2017 Single Family Home New Conventional 3/20/2018 1 96.25 0.97793 N5915901 Sold 510 PENNYROYAL PL Lakes Of Jacaranda Private $345,000 3 2 0 1995 Single Family Home New Conventional 3/23/2018 137.67 0.93268 N5914729 Sold 716 GRANADA AVE #304 Golden Strand Community $350,000 2 2 0 1965 Condo All Cash 3/23/2018 299.91 0.9462 N5916547 Sold 432 N ROSSETTI DR Sorrento East Private $370,000 3 2 0 2014 Single Family Home All Cash 3/19/2018 193.62 1 N5917092 Sold 13500 RICCI ST Islandwalk At The West Villages Community $384,965 2 2 0 2018 Single Family Home New Conventional 3/20/2018 206.86 1 D5922741 Sold 12034 GRANITE WOODS LOOP Stoneybrook At Venice Community, Private $385,000 4 3 0 2005 Single Family Home New Co nventional 3/22/2018 159.03 0.95062 A4212375 Sold 1110 TWIN LAUREL BLVD Twin Laurel Estates Private $400,000 3 2 0 1986 Single Family Home Owner Financing 3/23/2 018 201.21 0.8016 A4214170 Sold 204 MARAVIYA BLVD Not Applicable Community $404,050 3 2 0 2018 Single Family Home New Conventional 3/21/2018 20 3.86 1.04543 A4214194 Sold 208 MARAVIYA BLVD Toscana Isles Community $406,045 3 2 0 2018 Single Family Home All Cash 3/21/2018 203.02 1 N5912293 Sold 328 RIO TERRA Bellagio At Venice Island Community, Private $410,000 3 2 0 2002 Single Family Home All Cash 3/19 /2018 234.96 0.95371 A4209763 Sold 870 PLACID LAKE DR Rivendell The Woodlands Community, Private $426,000 4 3 0 2002 Single Family Home New Conven tional 3/19/2018 185.62 0.97039 N5916128 Sold 220 CORAL ST Venezia Park Private $430,000 2 2 0 1971 Single Family Home New Conventional 3/23/2018 298.4 0.966 29 A4200902 Sold 395 AUTUMN CHASE DR Venice Golf & Country Club Community, Private $430,000 3 3 0 1996 Single Family Home All Ca sh 3/21/2018 152.1 0.94505 N5915737 Sold 738 FRINGED ORCHID TRL The Lakes Of Jacaranda Private $455,000 3 2 1 2002 Single Family Home All Cash 3/22/2018 167.16 0.99129 N5916241 Sold 4250 FORBES TRL South Ranch Private $549,900 4 2 1 2002 Single Family Home Owner Financing 3/20/2018 222.27 1 A4203672 Sold 20203 PASSAGIO DR Gran Paradiso Community, Private $625,000 3 3 0 2015 Single Family Home New Conventional 3/22 /2018 222.58 0.94711 N5915109 Sold 405 SHORE RD Gulf Shores Private $640,000 2 2 0 1969 Single Family Home All Cash 3/23/2018 426.67 0.94256 N5909655 Sold 436 BELLINI CIR Sorrento South Private $708,000 3 2 0 1982 Single Family Home All Cash 3/19/2018 328.23 0.95805 A4189954 Sold 329 SUNRISE DR Not Applicable None $840,000 3 2 0 1951 Single Family Home Owner Financing 3/19/2018 361.76 0.93 437 N5913052 Sold 633 ALHAMBRA RD #901 & 902 Venice Sands Community $875,000 3 3 0 1970 Condo All Cash 3/22/2018 373.61 0.92202 N5915151 Sold 701 SHAKETT CREEK DR Shakett Creek Pointe Private $1,000,000 4 2 1 2006 Sin g le Famil y Home All Cash 3/22/2018 334.11 0.90909Morinaga Nutritional Foods,Inc. has announced it will present a new line of drinkable, low-fat Alove-brand aloe vera Japanese-style yogurt at the upcoming Natural Products Expo West show in Anaheim, California. The new drinkable low-fat yogurt line will be available in three flavors: Original Aloe Vera, Coconut and Strawberry Banana. The 7-ounce bottles feature low-fat Japanesestyle yogurt with the same aloe vera gel pieces in the original line of Alove yogurt. MNF uses a proprietary process to remove the best pieces of aloe vera gel from premium aloe vera plant leaves, which are then mixed with a Japanese-style low-fat yogurt in a drinkable format. Alove drinkable low-fat yogurt is kosher and has no arti“cial ”avors. Retailers were eager to have a drinkable aloe vera yogurt option after receiving a hugely positive reception from shoppers after our initial launch of introducing our aloe vera spoonable yogurt to the U.S., which has been popular in Japan since we “rst debuted there in 1994,Ž said Hiroyuki Imanishi, president and CEO of Morinaga. This new low-fat yogurt is a great addition to the Alove line for those yogurt-lovers who prefer drinkables and enjoy its no-utensil convenience.Ž The Alove drinkable low-fat yogurt launch comes on the heels of adding three new flavors „ Peach, Kiwi and Vanilla „ to the Alove line in January this year, bringing the selection of yogurt cup flavors to six. Alove aloe vera yogurt is currently available in more than 450 stores, with distribution rapidly expanding from the west coast across the U.S. For more information about Alove, visit: AloveYogurt.com. Morinaga Nutritional Foods Inc., a subsidiary of Japanese dairy leader Morinaga Milk Industry Co. Ltd., is a provider of soy and dairy products to the U.S. market and is based in Torrance, California. The company produces the popular Mori-Nu Silken Tofu brand, a line widely sold across the U.S., as well as the industrial and food service ingredient Silken Soy Puree.Drinkable, low-fat aloe vera yogurt to debutElectronic Arts Inc. has announced the addition of six Warner Bros Interactive Entertainment titles to Origin Access, marking the “rst major publisher outside of EA to introduce titles to The Vault. Origin Access members can now play games from the hit Batman: Arkham series and LEGO Batman series. In the coming weeks, more games will be joining The Vault, including the award-winning indie title The Witness and a brand-new game, Out of the Park 19. The new line-up of games entering The Vault will include Batman: Arkham Asylum, Batman: Arkham City, Batman: Arkham Origins, LEGO Batman, LEGO Batman 2 and LEGO Batman 3, which are all available now. Coming soon are The Witness, Out of the Park Baseball 19, Lost Castle, Bulletstorm Lite and Wasteland 2. To learn more about Origin Access member bene“ts, visit Origin.com. Electronic Arts is a global leader in digital interactive entertainment. The company develops and delivers games, content and online services for Internet-connected consoles, mobile devices and personal computers. EA has more than 300 million registered players around the world. Headquartered in Redwood City, California, EA is recognized for a portfolio of brands such as The Sims, Madden NFL, EA SPORTSFIFA, Battle“eld, Need for Speed, Dragon Ageand Plants vs. Zombies.EA brings Warner Bros. games to Origin Access

PAGE 42

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 23B 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 03/31/18 Seizethesales withClassified! 12 CADDY RD ROTONDA WEST 33947 OPEN BY APPT. Drop Dead Gorgeou s 3/2/2 Golf Cour s e Pool Home in Charlotte County' s Premiere Subdivi s ion. Minute s drive to Fi s hing, Sailing, and the Gulf of Mexico beache s Thi s home will not di s appoint! Offered at $259,900FLA GOLF PROPERTIES INC 941-698-4653 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT. One of a kind Rotonda Golf Cour s e Pool Home on 1.5 lot s 1983 Built 1744 s q ft with Vaulted ceiling s and clere s tory window s Tiled through out awe s ome view s and privacy on thi s quiet cul-des ac s treet. $199,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Cla ss ic Florida Golf-Cour s e Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hill s Cour s e on a quiet cul-des ac s treet. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 PORT CHARLOTTE SAT 10-1 21459 Bancroft Avenue Beautiful 3/2/2 with large lanai in section 34. Tile & laminate flooring throughout. Michelle Brisendine Sun Realty 941-889-8721 1010 OPEN HOUSE ENGLEWOOD SAT., 3/31, 1PM…4PM 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 SAT., 3/31, 1PM…3PM 162 BRANDYWINE CIR. $369,000. 4/3/3+ car garage, lg lanai, self-cleaning salt water pool. Custom built under 2008 hurricane codes. Alan Craig941-303-3876 SAT., 3/31, 12PM…3PM 53 W BAY HEIGHTS RD. 203 $324,900. Panoramic views of Lemon Bay & the Intercostal! Completely remodeled, Sold turnkey w/deeded boat slip. Thad Gourley217-246-7420 ROTONDA WEST SAT., 3/31, 10AM…3PM 557 BOUNDARY BLVD. $309,900. Lovely pool home w/split BR floor plan in paradise! Lg oversized lot next to greenbelt for additional privacy. Rayona Clemens 401-641-2618 PUNTA GORDA SAT., 3/31, 12PM…3PM 2621 WISTERIA PL. $267,500. Stunning 3/2.5/3 home conveniently located in Charlotte Park. Open, split floor plan, covered lanai now under AC. Polly Green941-875-3773 LAKE SUZY SAT., 3/31, 11AM…4PM 12614 SW SHERI AVE. $255,000. 176 FT of lakefront waterfront. Ceramic styled screened Florida room. Open floor plan. Many upgrades. Wood flooring. John MitanaIII 941-268-0776 PORT CHARLOTTE SAT., 3/31, 12PM…3PM 8495 WALDREP ST. $242,000. 3/2 w/den, tile thru out, granite countertops. Lg lanai located in boating community! Come see this home Linda Lee941-830-0011 SAT., 3/31, 11AM…3PM 143 Rodgers Ave. NE $194,900. Minutes from Charlotte Harbor, updated home, 3 yr old kit., lg lanai screened in lanai plus pool. David Lair941-585-9623 NORTH PORT SAT., 3/31, 11AM…3PM 2980 ALWOOD ST. $247,000. Nestled on a quiet acre lot, surrounded by wooded views, sprawling floor plan, upgraded MSTR bath, LR, DR & FR open to kit. Mary Oliveri941-525-4042 OPEN BY APPT. 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 742-H AVENIDA ESTANCIA #112 VENICE *TURNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway OPEN SAT. 1PM-3PM 10100 Burnt Store Rd. Unit 61 Punta Gorda. 2/2/CP in 55+ River Haven MH Park on Alligator Creek. Clubhouse & Pool. $82,500. (812)-320-8916 1010 OPEN HOUSE ADVANTAGE REALTY INC.OPEN HOUSE TODAY11:30AM 2:30PM16999 OHara Dr., P.C. $419,500 4 Bedroom home on Saltwater Canal. (Flamingo to OHara turn Right home on the Left)941-255-5300 800-940-5033www.eraportcharlotte.com FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 3/31/2018 3640 Bal Harbor Blvd #534, Punta Gorda, FL 33950, 9:00AM-12:00PM 26126 Stillwater Circle, Punta Gorda, FL 33955, 11:30AM-3:00PM 1780 Deborah Drive #19, Punta Gorda, FL 33950, 1:00PM-3:00PM 7519 Carambola, Punta Gorda, FL 33955, 1:00PM-3:00PM 3340 Wood Thrush Drive #122, Punta Gorda, FL 33950, 12:00PM-4:00PM 2000 Bal Harbor Blvd #611, Punta Gorda, FL 33 950, 1:00PM-4:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / NORTH PORT OPEN SAT 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 BY APPT. 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 ADVERTISE In TheClassifieds! OPEN HOUSE SAT 11-3 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 OPEN SAT. 11AM-3PM PORT CHARLOTTE WATERFRONT POOL HOME 18534 Briggs Circle, Port Charlotte, FL 33948 Kay Bryan, Re/Max Anchor of Marina Park 239-218-7429 1010 OPEN HOUSE SAT., 3/31/18 11-3PM 143 Rodgers Ave NE, P.C. Home updated 3 years ago... New cabinets, flooring, appliances. Pool home on saltwater canal minutes to the harbor.!! David Lair, REALTOR 941-585-9623 Punta Gorda FRI.-SUN. 1-4 1536 Suzi St. SHOW STOPPER 100% renovated 3/2/2 Pool home with Golf Course views. 2555Sf, $419,900 941-916-9470 PUNTA GORDA ISLESOPEN SAT. 11AM-3PM 740 CORONADODR. (OFFAQUIESTA) AGENTSWELCOME! DM DEANCUSTOMHOME. 3/2/3 WATERFRONT, ALLUPGRADES. HOMEWILLBECOMPLETEDIN2 WEEKS. 2227 SFUNDERAIR. $679,900. 941-391-7444 OWNER/AGENT Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 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 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 SAT., 03/31/18 2-4PM 829 Harbor Dr., Venice PRICE ADJUSTMENT. Spacious, updated, re-plumbed 3/2/2 Golden Beach house with deeded beach access. $465,000 Mike Saur, REALTOR 281-615-8993 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 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 1020 HOUSES FOR SALE I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM NORTH PORT3/2/2 3838 WEIDMANAVE. BEAUTIFULLYUPDATEDPOOLHOMEONTRIPLECITYWATERLOT. HEATEDPOOL, PAVERDECK, SIDEENTRYGARAGE, NEWA/C. OWNERLIC. REALTOR. $295,000. 941-350-7750 PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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. Handicapped friendly. $499,850 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 WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! ENGLEWOOD Furnished 2/2 in Palm Manor. New Pool, Club house, Tennis & Pickleboard. $125,000. 440-417-0269 PORT CHARLOTTE 2/2 on 2nd Floor. Beautifully Furnished! $69,500. Will Unfurnish if Need Be. Cheryl 941-875-1746 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. ONTHEBAY, FISHINGPIER. $32,000. 941-875-9842 OR705-542-3900 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000

PAGE 43

24B SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION 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 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 P O RT C HARL O TTE 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 or sell $180k 941-628-0941 1240 CONDOS/VILLAS FOR RENT V ENICEISLAND Furnished 2/2 Ground Flr. No Pets. Pool. $1,200. Mo. Annual Incl. Water & Cable. Reserve Parking. On Site Laundry. 812-447-0145 VENICE, Water View. Nicely Furnished & Decorated 2BR/2BA Condo. Centrally 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 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE 2/1/1 No Smoking/Pets. First, last & Dam. Credit & Backgrnd check $850.Mo + Util. 941-629-3279 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 1360 ROOMS FOR RENT NORTH PORT(1) person Furnd room Pool. Utilities incl. kitchen privileges. $600/mo + dep 941-356-0985 PUNTA GORDA, Clean, Furn. Room, Free Wi-Fi. All Inclusive. Call for Info 941-763-9171 VENICE S ma ll F urn d Bd rm. Share Bathroom. Private Entr. for 1 Working Person $525/mo Util. & Cable Incl. 941-483-6006 1360 ROOMS FOR RENT V ENICEFurnd Bdrm in Bay Indies, House Privileges. 55+ Out side Smoker. $600 Plus $300 Dep. 941-716-0418 Appt 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 PORT CHARLOTTEHOME FULLYFURNISHED2/2/1 POOL, AVAIL4/1/18-1/1/19 920-629-5252 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 V ENICEISLAND, Fully Furnished 2/2, Pool. Avail. 1/1/19 4/30/19. $2,700/mo. 3 Month Minimum. 812-447-0145 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! ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 Needa newRide? Findit inthe Classifieds! 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 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEMAINSTREET,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 T urnyou r trashinto cash! Advertise youryard sa l e! 1640 WAREHOUSE & STORAGE VENICE (Seaboard Industrial Park) 1500 SF Warehouse For Rent. Office, Bathroom 10 Overhead Door & Office Entry Door. 3 Phase Electric. Visible From New Section of 41. Call Jim 941-223-6870 GETRESULTS USECLASSIFIED! 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 Experienced HEALTHCARE BUSINESS OFFICE SPECIALIST Must have knowledge and experience with medical billing, charge entry and insurance verification. Good communication skills and flexibility are essential. Required: 2+ yrs of medical office and billing experience with a working knowledge of medical terminology. Fax Resume to: Charlotte Surgery Center (941) 764-7542 or apply online at USPI.com/careers 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 SOLARIS HEALTHCAREis now HiringCNA Weekend POSITIONS & Weekend Supervisor.Sign on BONUS!! Apply: solarishealthcare.vikus.net www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 04/02LPNwkds 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 NEEDCASH? PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2040 RESTAURANT/ HOTEL S ERVER S ,BARTENDER S HOSTESS, FOOD RUNNERS, BUSSERS & LINE COOKS for a Country Club in N. Fort Myers. Email: joececi@hgrdnfm.com WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 2050 SKILLED TRADES ALUMINUM & RESCREENERS Needed EXPERIENCED, FT, Charlotte and Sarasota County. Top pay for Experience! 941-625-7673 CARPENTERS f or F ram i ng, Siding & Decks for Englewood & Boca Grande Area. Tolls Paid. Must Have Tools & Transportation. Call: 941-475-5095 Leave Msg FL O -TE C H S ERVI C E S S EEK S 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 SIGN ON BONUS OFF ROAD TRUCK DRIVERS EQUIPMENT MECHANIC BACKHOE, DOZER, LOADER OPERATORS WHEEL TRACTOR OPERATOR LABOR/ROLLER OPERATOR PUNCH OUT CREW/WILL TRAIN CONCRETE FINISHERS TAILMAN/TOPMAN Apply: 3801 N Orange Ave SRQ, FL 34234 jobsatderrTWO@gmail.com EOE CGC-1514997 JOB OPPORTUNITIES BODY SHOP POSITIONS AVAILABLEStop by and meet our new Body Shop Manager Lenny Leonard. Apply: www.RVWorldinc.com/en_su /careers.asp 941-966-2182 S ee Our Display ad in Sunday Sun Newspapers and Wed. Venice Gondolier JOB OPPORTUNITIES BODY SHOP POSITIONS AVAILABLEStop by and meet our new Body Shop Manager Lenny Leonard. Apply: www.RVWorldinc.com/en_su /careers.asp 941-966-2182 S ee Our Display ad in Sunday Sun Newspapers and Wed. Venice Gondolier MIKE DOUGLASS PLUMBING now HIRING PLUMBERS, PIPE LINERS & RE-PIPERS.Excellent full benefits. Drug Free Workplace Call 941-473-2344 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 and 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. 2060 MANAGEMENT Classified Telephone Sales Manager Do you love inside Telephone Sales? Would you like a well-known first-class product with repeat customers to sell to? The market-leading Sun newspaper is looking for a leader who can both sell individually and coach their inside sales team of five people.CLASSIFIED ADVERTISINGis an important part of Sun Newspapers success, and due to a retirement of our current manager, the primary leadership position in the classified advertising department of Sun Newspapers is available. This position is a sales management position that includes all major classifications: employment, real estate, automotive, services, and merchandise as well as obituary sales and public notices including legal advertising. This leadership position requires telephone sales management experience, coordination and management of daily operations of telephone sales, budgeting, and forecasting. The position requires superior customer service skills and an understanding of customer needs, as you will deal with local businesses and private party customers regularly. Daily classifieds, obituaries, and public notices are handled through proprietary software that facilitates both a print and online solution, therefore, the best candidate wil l have computer skills including Microsoft Office (Excel) and must understand what available technologies capabilities are and how utilization at the maximum level will help to create revenue success. We offer: Competitive salary plus bonus opportunities Health and dental insurance Paid time off 401(k) Training Stable and secure company with advancement opportunities. We are a drug and nicotine free workplace. Pre-employment drug/ nicotine testing required.Please send your resume to: Sun Newspapers Glen Nickerson Publisher 23170 Harborview Road Port Charlotte, FL 33980 gnickerson@sun-herald.com GETRESULTS USECLASSIFIED! 2070 SALES THE AUTO CLUB GROUP IS SEEKINGATRAVELASSOCINPORTCHARLOTTE, FL!APPLYVIA:HTTPS://AUTOCLUBSOUTH.AAA.COM 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNAS CDL DRIVERS HOUSEKEEPING SERVERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 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 CLEANING PERSON NEEDEDTHE CHARLOTTE SUN NEWSPAPERPart-time position Approx 20 hours a week Preferably 3rd shiftTo fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required

PAGE 44

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 25B 2100 GENERAL 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 ENTRY LEVEL POSITION FOR PRINTING WEARECURRENTLYSEEKINGA FULLTIMEENTRYLEVEL MANUFACTURINGPOSITIONINOURVENICEPRINTCENTER. THIS POSITIONINCLUDESTHE OPPORTUNITYTOLEARNTHE PRINTINGPROCESSFROMTHE ENTRYLEVELPOSITIONAND ADVANCEINA PROGRESSIVEENVIRONMENT. INTHISPOSITIONYOUWILL ASSISTINTHECREATIONOF VARIOUSWELLKNOWN NEWSPAPERSANDOTHERRELATED PRODUCTSONOURPRESS. D UTIES AND RESPONSIBILITIES REMOVEPRODUCTFROMTHE ENDOFTHEPRINTINGPRESSOR FINISHINGMACHINE. MOVESKIDSOFPRODUCT WITHAHANDJACK COMPLYWITHALLQUALITY,SAFETYANDWORKRULESAND REGULATIONS. WORKHOURSARE4:30 PMTO1:30AMQ UALIFICATIONS EFFECTIVELYCOMMUNICATEWITH OTHERMEMBERSOFTHESTAFF. ASSISTOTHERCREWMEMBERS WITHVARIOUSDUTIESINCLUDING WEBBINGUPOFTHEPRESS AND/ORSPECIALHANDWORKIN ORDERTOMEETCUSTOMER REQUESTS. FOLLOWALLCLEAN-UPAND HOUSEKEEPINGPROCEDURES.THEABILITYTOTAKESTACKS(AVERAGE10-30 LBS) USINGREPETITIVEHAND/WRIST MOVEMENT, OFFOFTHEENDOF AMACHINE(2-4 FEETHIGH) AND STACKPRODUCTONSKIDSFROM FLOORLEVELTO5 FEETHIGH USINGREPETITIVEBENDINGAND TWISTING. THEABILITYTOREMOVESKIDS(WEIGHINGUPTO2400 LBS) BY USINGAPALLETJACK THEABILITYTOUSEACOMPUTER. ATLEAST18-YEARSOFAGEOR OLDER ABILITYTOWORKWELLINA TEAMENVIRONMENT ABILITYTOFOLLOWINSTRUCTIONS ANDWORKINDEPENDENTLYTHEABILITYTOREADANDWRITE;POSSESSGOODVERBALAND WRITTENCOMPREHENSION. WEAREADRUGANDNICOTINE WORKPLACE. PRE-EMPLOYMENT DRUGANDNICOTINETESTING REQUIRED. APPLICATIONSAVAILABLEATTHEVENICEGONDOLIERORVENICEPRINTCENTER. MARKAPPLICATIONSTOTHE ATTENTIONOF: KENMORINGOR E-MAILTO: KMORING@SUNCOASTPRESS.COM FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 FRONT DESK, H OUSEKEEPING B REAKFAST H OST /H OSTESS E XPERIENCE NEEDED Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 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 or 941-883-8590 LAWNCARE CREW LEADER GREAT OPPORTUNITY! GREAT PAY! GREAT HOURS! Clean Fl. drivers lic. 941-685-4668 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 required PIAN O PLAYER needed f or Sunday 11am service. Small Compensation. First Baptist Church of Nokomis. 941-416-3799 or 941-275-5280 Registered Nurses Multiple Units Surgical Nurse FT Days + Call. EXP: PACU/OR/ENDO/PREOP MedSurg FT Nights and POOL ICU FT Nights and POOL ER PT and POOL Apply Online or in Person www.dmh.org 900 N ROBERT AVE ARCADIA FL 34266 Fax Resumes To: 863-494-8400 ATTN: HR 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. C a s h i n w i t h C l a s s GATE KEEPER PT, 1ST SHIFT ,for community in Englewood. Background check required. Fax to 941-493-4290 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 Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS SEEKING SINGLE MALE 45-70for companionship/relationship with sin g le Lad y 941-201-9853 THE G IRL NEXT D OO R941-483-0701 Port Charlotte 3030 THINGSTODO CRESTWOOD CIRCUS RANCH FREEEASTER EGG HUNT AND CIRCUS FUN! SATURDAY 3/31 1-3PM 1481 CRESTWOOD RD. ENGLEWOOD 3060 SCHOOLS & INSTRUCTION DO YOU SIGN? Ch oreograp h er Seeks Help w/ Sign as Adjunct to Dance 1-2 Hours. $15. Per hr. 941-451-1965 (Venice Area) 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer 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. COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! 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 S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 S PIRITUAL EXPL O RATI O N DISCUSSION: Dreams and Our Spiritual Journey,Ž Tue. Apr. 3, 10:00 a.m., Suite 211, FGCU Conference Rm., 117 Herald Court Sq., Punta Gorda. Beyond Meditation: Learn Creative Techniques to Explore Past Lives, Dreams, Soul Travel, Spiritual Guides, and Personal Awakening. Fellowship and free booklet. A free discussion for people of all faiths. Presented by Eckankar. 941-766-0637 www.hear hu.org UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND F O UND: money clip on Englewood Beach, contact and identify Ed Swanson 605-270-1253 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 3096 RELIGION CLASSES START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES A N OCC UPATI O NAL LI C may be required by the Cit y and/or County. Please call the appropriate occupational licensing bureau to verify. 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. FL O RIDA S TATE LAW requires 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 $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. Simple Service $40 first hour. 941-830-4102 AAA-18-00009 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. 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 F i n d i t i n t h e C l a s s i f i e d 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 WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5110 LAWN/GARDEN & TREE 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 WES BAILEY SODDING Lawn Removals and Resodding Entire Lawn or Just an Area 941-492-2424 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 H O U S E PAINTIN G Int/Ext. Licensed. Quality Work. Free Estimates. 941-564-5935 Findthe perfect companion inthe Classifieds! 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHINGEASTERSPECIAL1 5 % O F F NEWCUSTOMERSP : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED

PAGE 45

26B SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6025 ARTS AND CRAFTS 2 VAN GOGH Li t h ograp h s numbered $50 941-999-4176 BEAD S AND Beading S upplies 12 totes + kits $300, OBO 941-286-5272 E SS ENBUR G ART The BluesŽ Large framed original oil $300, OBO 315-813-4373 FRAME 26 X 26 WALNUT, GLASS, MAT AND PRINT $20 941-575-8881 PAINTIN G C ANVA S (8) 18 x 24 canvass new $40 941-276-6191 PAINTIN G C ANVA S 1 24x30 canvas new $10 941-276-6191 PAINTIN G C ANVA S case of 10 9x12 canvas $10 941-276-6191 6030 HOUSEHOLD GOODS 8  R O UND rug plus 4x5 indoor/outdoor perfect terracotta & blk $50 941-876-3878 A REA RU G 4 x 7 Tan good condition and quality $60 941-697-0940 AREOBED F u ll Si ze, Full Height. $75, OBO 941-429-1573 BAR STOOLS 4 rattan pa dd e d seats swivel. Like new $200 941-681-2831 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDRM SET w hi te w i c k er T w i n HB/FRM MT/BS DB/DR NS HI/BY Mir $495 941-408-7535 BEDROOM SET Q ueen b rown wicker headboard 2 nite stands dresser/mirror. Like new $225 941-681-2831 BOOKSHELF 6 s h e l ves, 18Žx12Žx6 high, like new $20 941-780-3977 CHAIRS S port B eac h Folding w/carrying case $40, OBO 941-429-1573 CO MF O RTER S 2Q ueen quilts w/shams. $20 ea. Call 941764-0929 COOKWARE SS coo k ware 3 pots, 1 pan w/lids $25 941764-0929 ENTRY RU G dk green 45ŽX4 9 Ž hose clean like new $45 941 412-7071 FLOOR STEAM c l eaner, Sh ar k Includes 4 brand new cleaning pads. $20 508-948-5987 FOREMAN GRILL w i t h b un warmer, small but like new $15 941-743-0649 FRAMED MIRR O R 2 5.5Ž x 29.5Ž gold leaf frame 4.5Ž wide. $22 941-575-7793 FRIDGE & DW Whi te Wh r l p l 26 Bosch DW 2014 Like New $500 941-408-7953 GRIDDLE COOL T ouc h B ase Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 KITCHEN TABLE w /l ea f 40Ž round wood w/4 chairs $35, OBO 941-769-4949 MEAT GRINDER s.s. / per f ect $40, OBO 941-769-0792 6030 HOUSEHOLD GOODS MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 METAL FILE C ABINET 2 drawer, beige, good condition $10 941-276-1881 MIRR O R S Beveled edge, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O IL PAINTIN G -FRAMED Must see; beautiful mint art bargain! $175 941-639-1517 PI C NI C TABLE cedar top with attached benches, aluminum frame $175 941-780-3977 PI C TURE 26 X 26 HARDW OO D FRAME, GLASS, MAT AND PRINT $20 941-575-8881 PLA S TI C S T O RA G E 3 large Sterlite boxes w/lids $10 941-347-7136 Q UILT King. Hand made reverseable red&green 10 pcs $75, OBO 810-766-3266 R O TI SS ERIE T O A S TER oven & grill. All in one.box. $35 941-235-2203 S IX-LI G HT BR O NZE pendant hanging light fixture Pineapple accents $75 941-276-7980 TIKI PRINT August Holland framed Pearl of Wisdom. $50, OBO 503-312-4024 UNDER BED S T O RA G E 2 wooden units, 27X31X8 in PG $15 941-347-7136 WOO DBLIND S new hunter-douglas 4 white,2 beige $35, OBO 941-769-4949 6031 HOLIDAYITEMS HANDLED EA S TERBA S KET S Pink, Lime, Aqua, Lavender, etc. A sst Ea/ $3 941-276-1881 6035 FURNITURE A NTI Q UE DE S K S olid wood. Has 7 drawers. $150, OBO 248-330-4173 BAKER S RA C K sturdy,beige $65 941-769-4949 BAR S T OO L S 2 Tom Bahama rattan back swivl padded seat Both for $350 941-833-3314 BED Q UEEN Wicker two sides bed two side stand $75, OBO 941-830-2583 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BED SETTEE AND l oveseat Like new! Subtle floral patern $425, OBO 941-764-9222 BEDRM 5PC solid wood:mirror, bed, dresser+2 nt stands $400, OBO 941-323-0182 BEDRM SET c h est, d ressr, n i te stnds, Queen hd bord. v/g cond. $450 941-833-3314 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $40 941-257-5500 COFFEE TABLE Dark wood new condtion $60 718-986-3608 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 COFFEE TABLE T v ill e Villa Soleil burl veneer xcelnt $250 941-833-3314 CORNER CABINET S ma ll cute 32Ž high glass door light blue $50 941-876-3878 COUCH & Love Seat Dk green, good condition corduroy,casual set. $200, OBO 941-323-0182 CO U C H & L O VE S EAT Natuzzi Editions, Dk. Brown Leather $500 941-623-9755 COUCH 90Ž & LOVESEAT 76Ž BERNHARDT.text pix. $400 239-537-2037 COUCH AND l ove seat R attan set in good condition $250, OBO 248-330-4173 CURIO CABINET 80 x 35 x 12 oak & glass, lit, lk new $200, OBO 941-214-8850 DINING ROOMSET TABLE 2 LEAVES, GLASS HUTCH, 4 CHAIRS, LIKE NEW $200 941627-2278 DINING SET Gl ass top ta bl e & four chairs 62x42. $300, OBO 248-330-4173 ROCKER a ll natura l woo d w i t h high back $29 941-637-6557 6035 FURNITURE DININ G S ET with lea f plus 4 matching chairs $50, OBO 941-637-6557 DININ G SO LID wood table & 6chrs/2 ext lvs + sideboard $450, OBO 941-323-0182 DININ G TABLE & C HAIR S wood-quality $185 786-306-6335 ENTERTAINMENT C ENTER For small stereo and 24in TV $45, OBO 941-764-0222 ENTERTAINMENT C ENTER Tville Villa Soleil burl veneer xcelnt $450 941-833-3314 HEAD & F OO T B O ARD white metal frame for queen size bed $60 718-986-3608 HEADB O ARD & DRE SS ER Twin size, Light Wood. $90 941-257-5500 I BUY FURNITURE Or anything of value! 941-485-4964 KIT C HEN TABLE 42Ž round brown tiles $100, OBO 941-830-2583 KIT C HEN TABLE KIT C HEN TABLE, 4 PADDED CHAIRS ON ROLLERS $100, OBO 941-6272278 L O FT BED Q ueen wth Bookcase 83Ž tall 1000lbs capacity New $300 941-585-6721 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 O FFI C E C HAIR S O ne vinyl, one cloth. Gd. cond. $25, OBO 941-764-0222 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 PATI O TABLE cushions 6 adj. chairs 2 ottomans. Beige. $100 715-439-0459 TABLE & 4 chairs black wrought iron, wood table top $95 941-876-3878 TABLE4 2 Ž with 2 chairs on casters $50 718-986-3608 TABLE 5 roun d f o ldi ng l egs, Max Chief $75 941-496-9252 TABLE 5 roun d f o ldi ng l egs, Max Chief $75 941-496-9252 TABLE w/drawer white with wheels like new $85 941-763-2581 TABLE WITH WHEEL S WHITE LIKE NEW $75 941-763-2581 TABLE, 4 chairs, 2 2 4in stools whitewash wood, 42in glass top $275, OBO 941-249-5077 TINY R O LLT O P DE S K repurposed, purple, gold $75 941-258-4771 TV CO N SO LE f or 4 8 Žtv.dark wood.glass doors.l/n $85 941235-2203 TV S TAND WI C KER White w/ 3 drawers & 1 shelf. Good cond. $28 941-889-7846 W ALL MIRR O R Beauti f ul (29Žx41Ž) beveled with gold frame. $23 941-889-7846 W ALL-M O UNT HEADB O ARD Tommy Bahama style king Exc. condition $50 941-276-7980 W IND SO R R OC KER nichols & stone. Solid maple. Nice. $125 941-235-2203 6038 ELECTRONICS PRINTER EP SO N 2 54 0 SC AN FAX COPY NEEDS INK $10 941-575-8881 TRA C F O NE AL C ATEL Flip Tracfone with charger. Like new. $11 941-889-7846 TURNTABLE Akai ARB110 perfect $95 941-496-9252 6040 TV/STEREO/RADIO BOOMBOX RADIO Toshiba RT-6015 works. $50 941-258-4771 BOSE SPEAKER system w i t h radio module,CD&DVD plus ca bles for TV connection. $140, OBO 847-648-6774 DVDS & VHS tapes M any to choose from-just make offergreat shape $1 941-445-5619 PIONEER SX 980 stereo receiver vintage 70Žs powerhouse f irst $375 239-209-7630 PROJECTOR SONY TV 52 INCH EXCELLENT CONDITION $59 941-763-2581 S UBW OO FER S PEAKER Infinity 15Ž driver. $20 941-769-2343 T V 13 3Ž S uperson i c co l or TV Great pic & cond. Retail $110. NOW $20 941-889-7846 TV 46Ž SAMSUNG Smart TV Great Picture $145 310-508-8254 TV RCA COLOR TRAKPLUS 27Ž monitor, not flat screen $30 941-303-2957 6060 COMPUTER EQUIPMENT HP LASER J et P r i nter HP L aser Jet Printer P1102W works good $40 941-276-6191 6065 CLOTHING/JEWELRY ACCESSORIES DRESSES (2) $75, OBO 941-830-2583 MINK STOLE overs i ze bl on d e $250, OBO 941-429-1573 PUR S E D OO NEY & B O URKE Black Satchel $250, OBO 941-429-1573 SLIP ONS M en  s C ustom-ma d e Brown Leather Worn Once 11.5 $30 941-276-1881 6065 CLOTHING/JEWELRY ACCESSORIES W ALLET HARLEY DAVID SO N w/chain.never used. $30 941-235-2203 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A NTI Q UE P OS T C ARD S EA C H $1 941-639-1517  BIRD S IN Y O UR G ARDENŽ COLLECTIBLE PLATES (8) bar gain! $25 941-639-1517 B O WMAN C ARD S 1 9 4 9 very good call mornings $4, OBO 810-210-9553 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CHINA CABINET F antast i c oak clawfoot Serpentine front China Cabinet 1st $275. (941)380-7224 CO IN 1 8 77S S eated Lib hal f dollar Au condition great deal $195 941-214-8188 CO IN S Proo f and mint sets $7 781-956-8891 CO IN S R O LL 1 920 s wheat pennies w/dates in good cond $25 941-214-8188 DRE SS ER 5drawer. 2 on top. Marble, Walnut. Ex. $350 941-235-2203 DU C K CO LLE C TI O N 1 980 s figurines-huge boxed bargain! $20 941-639-1517 FLO BLUE bi g p i tc h er an d b ow l plus 15 pieces $350 941-769-2389 IKE D O LLAR S silver proo f $10 781-956-8891 L.P. C LA SS I C vinyl Lionel Richie star @ American Idol cant slow down $25 941-214-8188 L.P. ELVI S ,Elvis Raised on a Rock ex shape great collector $30 941-214-8188 L.P. S C LA SS I C Vinyl 33 s Rock,Soul,Blues more starting @ 1 $1 941-214-8188 L.P. S C LA SS I C vinyl 45s rock, soul, blues & more starting @1 $1 941-214-8188 LI C EN S E-PLATE S VINTA G E man cave collectors starting @ $5 $5 941-214-8188 MAN C AVE stu ff vintage bar mirrors beer & wine starting @$25 $25 941-214-8188 MARILYN M O NR O E playing cards1976 MINT sealed 2 deck set w/case $35 941-474-1776 MI C KEY MANTLE Bob Clemente 1964 TOPPS Giant B.B.CARD $30 810-210-9553 S ILVER CO IN S u.s.silver coins $150 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 S ILVER PR OO F sets $3 5 781-956-8891 YOG I BERRA Willie Mays 1 9 75 TOPPS baseball cards call mornings $3, OBO 810-220-9553 6075 FRUITS & VEGETABLES TOMATO PLANTS 5 10Ž R ea d y for your spring garden! 2 for $3 941-258-2016 6090 MUSICAL ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 FENDER ELECT JOE WALSH autographed Mex Made wall mount $475 941-408-7535 GUITAR WASHBURN accoustic elect. $285 786-306-6335 GUITAR YAMAHA FG700 VGC $120, OBO 941-244-7720 OVATION SHALLOW b o d y case,amp like new 6 string. $450, OBO 941-408-7535 6095 MEDICAL 3 WHEEL WALKER w/BASKET & BRAKES NICE $60 941-268-8951 BATTERY C HAR G ER For Hoveround Motorized Chair. $100, OBO 941-875-5391 BED S IDE P O TTY Medlineholds 300 lbs-very solid great shape $15 941-445-5619 BED SUPPORT COUNTOUR 20Ž BACK FOAM BED WEDGE, $100 941-828-1048 LIFT CHAIR P r id e D ar k G reen Fabric, Excellent Condition! $250.obo 941-493-7166 (Venice) TRANSPORT WHEELCHAIR Like NEW $80 941-268-8951 6095 MEDICAL R O LLAT O R WALKER 4 wheel, w/seat and storage basket, lv msg $60 941-303-2957 WALKER 4 w h ee l meta lli c blue. $25 941-769-2343 W ALKER 4wheel w/Basket Brakes and Seat, like new $75 941-268-8951 W ALKER, DELUXE Folding, travel. Wheels front, sliders back. $25 989-473-2063 6100 HEALTH/BEAUTY FA C IAL S PRAYMA C HINE Oxygenating skin treatmenT $69 941-763-2581 6110 TREES & PLANTS Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS TRAVEL C RIB/MATTRE SS G rt Cd/Matt Only Used A Wk $125 253-678-9161 6125 GOLF ACCESSORIES 8 5 8C T O UR C lassic Irons graphite shafts; 7 clubs; new grips $70, OBO 443-466-1101 ASS T GO LF C lubs Price ea.; call for info. $20, OBO 443-466-1101 C LEVELAND DRIVER C lassic Graphite shaft; 10.5 degree; like new $50 443-466-1101 CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $30 941-488-7774 GOLF BAG M en  s revo l ver go lf bag. $50 315-269-3911 GO LF BALL S like new, no scuffs, marks or logos, per dozen $7 941-488-7774 GO LF BALL S Titleist Pro V 1s, Excellent condition, per dozen $18 941-488-7774 GO LF C LUB S Le f t-handed 1set x14 graphite 1 set adams steel plus misc. $200 860-754-4350 LEFT HAND CLUBS set woo d sirons $80 786-306-6335 RAIN S UIT-LADIE S new, Fieldsheer, med in PG $15 941-347-7136 W ARRI O R DRIVER 1 0 .5deg Graphite shaft w/hd cover $50, OBO 443-466-1101 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 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) 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 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 6130 SPORTING GOODS CHEAP 6 p l s. gun ca bi net, glass sliding doors, can tex t pics $35 317-919-2223 CLASSIFIED WORKS! FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 FISHING POLE 7500 penn ree l and pole $75 610-905-7757 HELMET L a di es sm h a lf m / c Brand new. Never used. $50 941-716-1558 S EA Q UE S T R O LLIN G dive bag and weight holster sz. med. Like new $300 503-312-4024 SLEEPING BAG w / groun d pa d in PG $10 941-347-7136 SWIM BOARDS 2 b oar d s, lik e new, support adult or child. $15 941-575-7793 SWISS ARMY KNIFE N ew au thentic WENGER Golf ProŽ $15 941-639-1517 W IL SO N PR O FILE TENNI S Racket, excellent condition, with cover $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.

PAGE 46

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 27B 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES FRI .SAT 8AM 2PM 25255 Nocturne Lane. Furniture, Household, Collectibles & Misc. Decor. FRI.-SAT. 9AM 3PM 1541 NAVIGATORRD.FLORIDASTYLEFURNITURE& DECOR, FINEJEWELRY& LOADSOFLOVELYITEMS, GOR-GEOUSHOMEFORSALETOO! 6004 PORT CHARLOTTE GARAGE SALES FRI.S AT. 8 : 30 AM3 PM 19651 Midway Blvd. Household, Clothing, Misc. Tools, Kitchen A pp liances & MORE! 6004 PORT CHARLOTTE GARAGE SALES ESTATE SALE EVERYTHING MUST GO! FRI-SAT 8am-2pm 15426 Kites Ave. Leather Sofa, Elliptical, Garden Tools & More. FRIS AT. 7?? 2 71 8 5 S an Marino Dr. Harbor Heights Everything MUST GO! Priced to Sell. Lots of Everything!! 6005 PUNTA GORDA AREA GARAGE SALES FRI-SAT 10AM-5PM AS A GOODBYE TO OUR SNOWBIRDS,join us at our Crazy 2 Day Blowout SALE! PG Train Dept 1009 Taylor Rd. FRI.S AT. 8 : 00 AM? 1 630 Montia Court. P.G.I. (off Bal Harbor) DOWNSIZING! Tools and SOOO MUCH MORE!! S AT. 8 -1 2 714 Deborah Dr. P.G.I. MOVING SALE! 24 Boat Cover, Hshld., Patio Table, Holiday Decor &MORE!! S ATURDAY O NLY 9 3 1451 Sea Fan Dr. Tools, Sporting goods, Household. You want it, we g ot it! 6005 PUNTA GORDA AREA GARAGE SALES THURS .SAT 9AM 1PM 3959 San Rocco Dr. Unit 621. B.S.I. MOVING SALE 4pc Queen bdrm set, Grandmother Clock, Desk & Lots more! 6006 NORTH PORT AREA GARAGE SALES S AT 9 3 &S UN. N OO N3 2839 Pascal Ave Mechanic tools, garden tools and some household items. 6007 ENGLEWOOD AREA GARAGE SALES ENGLEWOOD ESTATE SALE Fri-Sat ~ 10am-6pm Sun. ~ 12pm-5pm 215 ROCKWOOD WAY House & Garage ALL MUST GO! Cash Only ~ Come Own! b-keen.com/SALES FRI SUN 9AM ?? 501 Blackburn St. C-Clamps, Chainsaw, Tools and lots of miscellenous. FRI.S AT. 8 2 92 1 2 Steubenville Ave. MULTI FAMILY! Collectibles,Furniture, Household, Cothes & MORE!!! 6007 ENGLEWOOD AREA GARAGE SALES FRI SAT 8-2 7116 TUXEDO ST ENGLEWOOD 34224 FEATURINGLARGEAMOUNT OFTOOLS, MISC. HOUSE-HOLD, FURNITURE& MORE! BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 C a s h i n w i t h C l a s s 6008 ROTONDA AREA GARAGE SALES FRI & SAT 9 2 91 Tournament Rd HUGE SALE Antiques, China, Tea pots, collectibles, kitchen items, crock pots, steamers, P orcelin Dolls, Many household and misc. decorative items. 6011 S. VENICE AREA GARAGE SALES $10.00 TREASURE HUNT FOR AMERICAN CANCER SOCIETIES RELAY FOR LIFE VENICE Donate $10.00 Fill a bag Donate $10.00 Venice Theatre raffle basket Donate $10.00 Luminaria for a loved one. Other items as marked. SAT 9AM-1PM. 302 Salt Creek Dr. Village of Riverwalk (Off US 41). 1.5 miles past River Rd. going South Have your $10.00 Donation when you come. GETRESULTS USECLASSIFIED! M O N. PRE S ALE 16 PM! TUES.-WED 9-4& THUR. 9-1 672 Azure Rd. MOVING!!! Everything MUST Go!! Antiques, Furniture, Jewelry & MORE! PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4 92-4995 www.an g elministriesfl.or g 6012 VENICE GARAGE SALES SAT ONLY 8AM-? CENTER BRIDGE STORAGE 400 SEABOARD AVE, 34285. ANTIQUES + MANY More items 941-468-1378 SAT. 8-4 Venice Island 309 Sorrento St. UNIQUE DECRAPINATION SALE Jewelery, Gifts, Collectibles Antiques, SPorts, Decanters and much more! S AT. 8 AM2 PM 1332 Pine Needle Rd. Household, Wicker Furniture, Electronics and miscellaneous. EmployClassified! 6013NOKOMIS/OSPREY GARAGE SALES FRI.S AT. 9 AM6 PM 5 39 Shore Rd. MOVING SALE!! Beds, Piano, La-Z-Boy, Furn., Houshold, Kid`s Items & MORE! 6133 HUNTING & FISHING SUPPLIES 13 KAYAK M a lib u, Sit-on-top,many extras, ex.cond. $495 941-223-9800 BAIT CASTING R o d & R ee l s 2 items. Exc cond less than 50% of value. Left hand retrieve $125 941-639-5335 FI S HIN G P O LE 8 5 00 Penn reel and pole $95 610-905-7757 G UN C A S E G un G uard double scoped rifle case. Exc Cond $70 941-639-5335 OUTRIGGERS con di t i on exce l lent $350, OBO 941-769-0792 6135 BICYCLES/ TRICYCLES BICYCLE WOMANS El ectra Townie 21 speed, perfect condition, white $350 941-743-0649 BICYCLE W omen  s S c h w i nn Deluxe seat 5 speed $25, OBO 610-207-3558 BICYCLES M an d W 26i n nee d tires and tubes all else good condition $30 941-662-5801 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKE RACK f or 2 BIKES TRUNK MOUNT $10 941-268-8951 BIKE RALEIGH R ecor d LTD Racing Bike, Like New! $185 941-257-5500 BIKE SC HWINN womans 7 speed 26Ž W/lights, mirror, ex. cond. $50 941-223-9800 FOLDING BIKES 3 Ni ce qua li ty great riding folding bikes each only $45 941-474-1776 KENT PAMONA men  s 26Ž a l uminum 7 speed, front & rear shocks $90 941-303-2957 MOUNTAIN BIKE Vi ntage Hunter, hand welded frame. $60 941-769-2343 SCHWINN COLLIGATE 26Ž thin tire 3 speed fenders very good $45 941-629-6502 TREK 7500 h y b r id tre k 7500 hybrid v g condition $275, OBO 610-207-3558 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 6138 TOYS/GAMES OG RVDOLL C amper Lik e N ew $30 941-258-4771 6140 PHOTOGRAPHY/ VIDEO PROJECTION SCREEN b ye Dalite 40x40 w/metal stand like new in box $35 941-214-8188 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 POOL COVER winder and new 14x28 cover $50 941-662-5801 6160 LAWN & GARDEN CHAIN SAW C ra f tsman 3 7 18Ž bar w/chain guard runs good $50 941-214-8188 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 FISH POND w i t h water f a ll 30 gallon, can be put in ground, exc. cond. $65 941-627-9201 LAWN M O WER cra f tsman hi wheel push runs great $65, OBO 941-564-6062 LAWN MOWER CRAFTSMAN 21ŽHonda engine. Placida area $50 603-702-0221 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 SHALLOW WELL pump 1/2 h p gouls with 20 gal bladder tank $150, OBO 585-590-1609 6161OUTDOOR LIVING PATIO SET w /4 c h a i rs an d cushions $30 941-286-1170 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 PATIO TABLE B e i ge 6 a dj chairs 2 ottomans floral cushions ex. $100 715-439-0459 STORAGE BENCH G rey very nice Use by pool or dock. $50 715-439-0459 WROUGHT IRON ta bl e 32x42x29 w/frosted glass $15 941-286-1170 6170 BUILDING SUPPLIES DOORS INTERIOR$25 eac h 941-380-9212 SLIDING GLASS DOORS Track6 FT Excellent $225 786-306-6335 6190 TOOLS/ MACHINERY BUFFER WEN mo d e l 7000 car buffer $15 610-905-7757 GENERATOR COLEMAN P owermate 6250/5000. Used 1 week. $500 941-255-1832 GENERATOR P re d ator. 3200 watt, like new $225, OBO 941-626-8666 GRINDER NEIKO 6 i nc h grinder $40 610-905-7757 MASTER MECHANIC NEW Adj Workbench drill sander jigsaw blds Mish $90 941-408-7535 PLUMBING WRENCHES l arge, adjustable $10 941-286-1170 PORT A POWER $80 941-474-1776 P O RTABLE G ENERAT O R Elite series; 2000W; B&S engine $250 443-466-1101 P O RTER A PLANE 1 26 $90 941-764-0929 STAPLER M a ki ta P neumat i c Model AT1150A stapler plus 5000 1.5L staples. excellant condition. $175, OBO 941-441-6078 TABLE SAW C ra f tsman f u ll s i ze 10Ž blade $225 941-764-0929 WEEDEATER STIHL M o d e l 38 $60 941-764-0929 6220 OFFICE/BUSINESS EQUIP./SUPPLIES 3 DRAWER D es k Li g h t  woo dŽ finish. Gd. Cond. $50, OBO 941-764-0222 CANON PIXMA MG2520 new PRINT/COPY/SCAN NO INK $35 941-408-7535 OFFICE CHAIR Bl ac k L eat h er Arms, High Back, Adjustable $20, OBO 941-697-8273 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES AQUARIUM 50 ga ll on tan k on l y. $25 941-769-2343 BIRD CAGE Lik e new, B ase on wheels 36Ž High 23Ž Wide 23Ž Deep $85 941-627-9201 BIRD STAND sta i n l ess stee l base $25 941-286-1170 DOG KENNEL large, up to 100lb dog, in PG $30 941-347-7136 DOG ORCAT C arr i ers /B e d s 15Žwide 16Žtall 26Ždeep Like new $23 941-627-9201 PARROT TOWER 36x44x60 white w/catcher $60 941-286-1170 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 BLENDER KITCHENAIDE WHITE LIKE NEW $20 941-429-1573 COUNTERTOP MICROWAVE Almost new In Punta Gorda $25 308-340-3447 DI S H WA S HER White Whirlpool New condition \ $80 718-986-3608 DISHWASHER WHITE wor k s great $85, OBO 941-268-7571 DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 ELECTRIC RANGE H otpo i nt bisque. Excellent condition $75 440-829-0245 FRID G E AND dishwasher sbys ide white both work good $235, OBO 941-268-7571 FRID G E WATER FILTER New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 MI C R O WAVE Whirlpool. New condition white under cabinet $60 718-986-3608 REFRIGERATOR s id e b y s id e white works well $175, OBO 941-268-7571 STOVE WHITE F r i g id a i re. 14 yrs old. Good working order. $50 315-269-3911 TOASTER OVEN & T urna bl e Waffle Iron In Punta Gorda $10 308-340-3447 WASHER &DRYER 24Ž S tac k able, White. Looks & Runs Good. $300 941-483-3605 WASHER & DRYER GE Whi te top load clean good condition $250, OBO 941-235-8357 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE 18X18 TILE TAN 500 SQ .FT. $499 786-306-6335 A MERI C AN FLA G 5x 9 .5 never flown-great shape-cotton sewn stars $25 941-445-5619 AQUARIUM 29GL w i t h fish, acces,Food & Stand grt cond$250941-916-2124 COFFEE POT El ec F ar b erware $22 941-496-9252 COMPRESSOR MAXI MYST hardly used-works good-bluemedical $10 941-445-5619 CONFEDERATE FLAG never flown-3x5 great shape $15 941-445-5619 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 CUSHMAN TRUCK STAR hyd. dump bed, Kohler motor not running $499.00 863-444-0526 D OG C RATE New f olding w/tray and cushion 25x20x18 black $25 715-439-0459 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 GENERATOR 6250 W att Runs great,looks like new $425 941-627-4780 GEORGE FORMAN electric in/out grille $25 941-999-4176 GUN HOLSTER BIANCHI fi ts 357 never used tan $10 941 391-6377 HAND TOOLS TABLE FULL TOOLS ASSORTED $25 941 391-6377 JABR CRUISER C ar /H an d s Free Talking Like Nu w/Booklet $65, OBO 253-678-9161 LADDER 16 EXTENSION Aluminum NICE $65 941-268-8951 NE O N WIND O W sign WE DELIVERŽ $50 941-999-4176 OLD ROY R ogers H orse $40 941-999-4176 ORECK VAC CLEANER stop working $25 941-999-4176 PORTA POTTY E xce l van 5 gallon. Never used. $75 503-312-4024 POUNDER PROPANE CYLIDER HOSE ADAPTER tank full $40 941-391-6377 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S H O PPIN G C ART large with rubber n wheels $20, OBO 941-830-2583 TABLE W/ CHAIRS 5 FT TABLE 6 FT TABLE 8 CHAIRS $45 941-391-6377 6265 FREE MERCHANDISE BAMBOOFREE Various widths/heights. You cut! 941-276-1881 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 W ANTED CASH paid wanted your broken or non running mowers. walk behinds only. cash paid 10$ and up call or text. north port port charlotte only $20 941-286-3119 WANTED: FL O ATIN G D OC K plastic Also Bahama Shutters 239-258-2318 7000TRANSPORTATION 7020 BUICK 2016 BUICK LACROSSE $18,911. BLACK, 23K MI. 855-280-4707 DLR 7030 CADILLAC 2014 CADILLAC CTS $24,990. RED, NAV, 34K MI. 855-280-4707 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2006 CHEVROLET HHR $2,000 Good around town car, some bumps & bruises 140k miles, New engine @ 60k mi, Call 941-223-7244 2015 CHEVROLET IMPAL A $17,900 59K, Under Warr., New Cond. Turbo 4cyl 631-921-4907 2015 CHEVY CORVETTE $69,000 Coupe, automatic, 1,500 miles 941-457-0715 7050 CHRYSLER 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 2009 CHRYSLERSEBRING TOURING CONVERT 76K MILES! ONETOUCHOFTHE BUTTONPUTSTOPDOWN, WIN-DOWSDOWN& ADJUSTSMIRRORS. NEWFIRESTONERAIDALS, TOP LIKENEW, ALLMAINT. RECORDS PROVIDED& UPTODATE, EVERY IMAGINABLEOPTION, NICESTINTHESTATE$6975 CALL941-220-9752 NODISAPPOINTMENTS! 7070 FORD 2005 FORD MUSTANG $5,500. Convertible, Auto, AC. 313-850-5887 Dlr 7070 FORD 2006 FORD TAURUS $3,500 SEL, Only 52K Mi! Leather Int. Exc. Shape! 941-483-3605 20 1 2 F O RD F OC U S S EL $9,850 Leather, HB, Extra Clean! 313-852-5887 Dlr 20 14 F O RD MU S TAN G $17,500low mi, financing avail. pctcars2.com 941-473-CARS dlr 2016 FORD TAURUS $18 500 1 Owner, Fully Loaded. Financ ing Options941-473-2277 dlr 2015 FORD EXPLORER $26,950. INGOT SILVER, 9,228 MI 855-481-2060 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 2014 FORD FOCUS 5 D OOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 7080 JEEP 2017 JEEP PATRIOT SPOR T $12,500 auto, 2.4, Silver, 4200 mi, MINT 941-451-9729 2017 JEEP RENEGADE SPORT $19,200 2,210 miles, 6-spd, gas saver 941-451-8622 2014 JEEP GR CHEROKKEE $28,990. WHITE, NAV, 41K MI 855-280-4707 DLR 2016 JEEP WRANGLER $32,990. GREY, 4X4, 16K MI 855-280-4707 DLR 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 2005 JEEP LIBERTY SPORT MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2002 LINCOLN TOWN CAR $4,200 133K miles, 4 door, Leather, 941-766-9397 2011 LINCOLN MKZ $6,995. Hybrid, Nav, Leather. Super Clean. 313-850-5887 Dlr 2012 LINCOLN MKZ $12,850.Black, Chr ome Wheels, 24k Miles.941-650-8715 Dlr 2013 LINCOLN MKX $12,990. RED, NAV, 113K MI. 855-280-4707 DLR

PAGE 47

28B SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION 7090 LINCOLN 2013 LINCOLN MKZ $19,500. Hybrid, Only 15K Miles! Loaded! Like New! 941-815-7653 (P.C.) 7100 MERCURY 2000 MERCURY GRANDMARQUIS $1,500 leather, 200k mi, 508-524-5939 PC 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2008 S ATURN AURA XE $5,9954D Sedan 92,507 mi 844-467-9558 dlr 7140 MISC.DOMESTIC AUTOS P C T ENTERPRI S E S OFFLORIDAWe 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 20 14 A C URA RLX $27,477 BLACK PEARL, 31K MI 855-481-2060 DLR 7147 AUDI 20 11 AUDI Q 5 20 T $15,990.BLACK, 68K MI. 855-280-4707 DLR 20 1 6 AUDI A 6 $40,477 GLACIER WHITE, 3.0T 23K MI 855-481-2060 DLR 7148 BMW 2007 BMW 328I $10,500 Conv, exc cond., black w/saddle int. 55K mi 941-624-2414 20 1 0 BMW 328 I S D $11,990. SILVER, NAV., 48K MI. 855-280-4707 DLR 20 1 2 BMW 328 $14,650. 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 3 BMW 3 S ERIE S $26,477 BLACK SAPPHIRE, 45K MI 855-481-2060 DLR 20 14 BMW 5S ERIE S $27,877 JET BLACK, 11K MI 855-481-2060 DLR 20 1 2 BMW 6 S ERIE S $31,950 ALPINE WHITE, 50K MI 855-481-2060 DLR 20 17 BMW 2 4 0 $48,990. BLACK, NAV, CONV, 2,169 MI. 855-280-4707 DLR 7160 HONDA 20 14 H O NDA A CCO RD $14,990. GREEN, SPORT 50K MI. 855-280-4707 DLR 20 15 H O NDA C R-V, $25,477. WHITE DIAMOND, 18K MI 855-481-2060 DLR 2015 HONDA PILOT $25,987 TAFFETA WHITE,EX-L 36K MI 855-481-2060 DLR 2016 HONDA CR V $26,877 MODERN STEEL, 44K MI 855-481-2060 DLR 2015 HONDA PILOT $26,950 ALABASTER SILVER, 28K MI 855-481-2060 DLR 2016 HONDA PILOT $28,477 WHITE DIAMOND, EX-L 48KMI 855-481-2060 DLR 2015 HONDA PILOT $28,477 WHITE DIAMOND, 39K MI 855-481-2060 DLR 2018 HONDA ACCORD $29,987 STEEL METALLIC 2.0 4,312 MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $30,950 BLACK PEARL, EX-L 31KMI 855-481-2060 DLR 2017 HONDA PILOT $33,477 BLACK PEARL, EX-L, 7,832MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $36,477 LUNAR SILVER, 28KMI 855-481-2060 DLR 2017 HONDA PILOT $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 2007 HONDA ACCORD EX-LLOADED, EXCCONDITION, REDUCED! MAKE OFFER.941-626-7682dlr 7163 HYUNDAI 2014 HYUNDAI SANTA FE $16,990. BROWN, SPORT, 61K MI 855-280-4707 DLR 2010 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 15 HYUNDAI S ANTEFE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 20 14 INFINITI Q X 60 $23,990. SILVER, 57K MI 855-280-4707 DLR 7177 KIA 20 1 2 KIA O PTIMA $9,950. Auto, AC. 941-650-8715 Dlr 7178 LEXUS 2014 LEXUS CT 200H $20,990. BLACK, CERT, NAV, 37K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $20,990. GRAY, NAV, AWD, 55K MI. 855-280-4707 DLR 200 4 LEXU S SC -4 30 $23,990. BLACK, NAV, 56K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $24,911. GRAY, CERT, NAV,, 24K 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 2 LEXU S I S 2 5 0C $27,990. GRAY, NAV, CONV, 45K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $28,950 ULTRA WHITE, 55K MI. 855-481-2060 DLR 20 1 6 LEXU S E S 3 5 0 $29,911. SILVER, CERT, 26K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $31,990. RED, NAV, CERT, 39K MI. 855-280-4707 DLR 20 17 LEXU S E S 3 5 0 $34,911. SATIN, CERT, NAV, 10K MI. 855-280-4707 DLR 20 14 LEXU S G X-4 60 $34,911. GRAY, NAV, CERT 44K MI. 855-280-4707 DLR 20 15 LEXU S RX-45 0 H $36,990. RED, CERT, NAV, 31K MI. 855-280-4707 DLR 20 15 LEXU S L S -4 60 $53,990. WHITE, NAV, CERT, 8,764 MI. 855-280-4707 DLR 2007 LEXUS ES350, EXCCONDITION, REDUCED, MAKEOFFER941-626-7682 dlr 7190 MERCEDES 1988 MERCEDES-BENZ A NTIQUE PARTIALLY restored 560SEC $9500 941-627-4780 7192 MINI COOPER 2004 MINI COOPER $4,700 OBOYellow, S Coupe. Great Condition!! 859-250-7136 20 15 MINI COO PER $11,911. RED, 57K MI. 855-280-4707 DLR 7200 NISSAN 20 14 NI SS AN ALTIMA S E $12,800. Full Power. 941-650-8715 Dlr 2008 NISSAN VERSA SL 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7207 SUBARU 2013 SUBARU LEGACY $11,990. SILVER, NAV, 90K MI. 855-280-4707 DLR 7210 TOYOTA 2004 TOYOTA CAMRY 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 2015 TOYOTA VENZA $23,990. BLUE, NAV, XLE, 25K MI. 855-280-4707 DLR Lookingfor Adventure? Findit inthe Classifieds 2014 TOYOTA HIGHLANDER $27,911. SILVER, NAV, LTD, 44K MI. 855-280-4707 DLR 20 1 6 T O Y O TA TA CO MA $28,990. SILVER, SR5, 4,920 MI. 855-280-4707 DLR 7230 VOLVO 2009 VOLVO C70 $10,990. WHITE, CONV., 53K MI. 855-280-4707 DLR 7250 ANTIQUES/ COLLECTIBLES 1941 PLYMOUTH-COUPE $12,000 SHOW QUALITY 941-999-7872 1940 PLYMOUTH SEDAN $15,000. Early Hot Rod. 941-740-1775 F O RD M O DEL-T PART S & literature nice selection $100 must see 941-474-1776 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7270 AUTO PARTS/ ACCESSORIES W HEEL 1 6 Ž mercedes includes cap and tire $110 941-763-2581 TRU C K T O PPER Fiberglass 5x7.....nice. $75 941-7692343 TAIL G ATE VENTED, f or Dodge Truck, Excellent Condition, Used very little $35 941-627-9201 FULL S ERVI C E G ARA G E P C T We Will Beat Competitor Pricing! All Makes & Models 941-473-2277 7290 VANS 20 17 H O NDA O DY SS E Y $39,950 TOURING, STEEL, 6,665 MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $41,950 TOURING, STEEL, 7,075 MI 855-481-2060 DLR 2009 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2000 F O RD RAN G ER XLT $8,000FIRM! 4 dr, 28K, has Cap, new tires, pwr brakes, steering, locks. Cruise Control, CD, like new! 941-828-1014 20 15 T O Y O TA TA CO MA $25,677. SUPER WHITE, 31K MI. 855-481-2060 DLR 2015 CHEVY COLORADO $28,950. BLACK, 4WD Z71, 20K MI 855-481-2060 DLR 2015 CHEVY SILVERADO 3500D $32,950. WHITE, 20K MI 855-481-2060 DLR 2015 TOYOTA 4 RUNNER $34,911. BLACK, LTD, 37K MI. 855-280-4707 DLR 2018 HONDA RIDGELINE $41,877. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 2016 CHEVY SUBURBAN $52,677. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 2005 FORD EXPEDITION $9,850 4X4. Eddie Bauer,Lthr., Xtra Clean! 941-650-8715 Dlr 2013 FORD EDGE TITANIUM $16,800. 20Ž Chrome Wheels. 313-850-5887 Dlr 2017 HONDA HR V $19 800 Navigation, Loaded. 941-650-8715 Dlr 2011 HYUNDAI SANTE FE LIMITED 81K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 23.2 HURRICANE 200 2 Stroke Yamaha, All New Cushions, New Guages, New 12` Minn-Kota Talon. $13,500. 734-637-3526 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 BOSTON WHALER Mercury 200 Optimax. Magic Loader Tandem Aluminum Trailer. Sunbrella Cover. $24,995 obo 724-612-8305 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 18 2013 TRACKER NEWBIMINI, FF W/ GPS, 150HP MERC4 STROKEW/ LESSTHEN50 HOURS. LOTSOFEXTRAS!!! TRAILER. $16,500 OBO941268-1581 OR941-787-4565 7333 MISC.BOATS 1 9  S EARAY 1 9 7 8 inboard Mer cruiser. Engine and outdrive overhauled. Seats rebuilt. Twin axle trailer sold separately. $490, OBO 941-474-0958 7334 OUTBOARD/ MARINE ENGINES O UTB O AED M O T O R 6 HP Johnson 2001 Short Shaft Runs Good $500 Firm 941-473-4035 7338 MARINE SUPPLY & EQUIP. MOTOR LIFT SS w i t h tac kl e. Like new $200 941-697-0940 A N C H O R LINE 1 2 5 1/ 2 Ž 3 strand $40 941-697-0940 G RILL, MA G NA MARINE LIKE NEW CHARCOAL GRILL $50 941-764-9212 ELE C ADAPTER F O R S H O RE POWER Y 50A MALE TO 30A FEMALE $85 941-697-0940 ELE C ADAPTER single pigtail 20A Male to 30A Female $25 941-697-0940 7339 CANOES/KAYAKS 8  PADDLE B O AT C an hold f our people, with bimini $250, OBO 941-661-1061 13 SUNDOLPHIN S eats 3 oars,wheel dolly, roof pads $225, OBO 941-769-3475 7341 TRAILER & ACCESSORIES TRAILER HITCHES Fi ts Li ncoln/mercury and Volvo $45, OBO 941-474-0958 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR BOAT TRAILER G a l van i ze d Double axle. Gd Cond. $500, OBO 941-474-0958 2014 MAGIC TILT Al um i num, Tri axel boat trailer, up to 32 boat disc. brakes on all 6 wheels, $5,400 941-626-6627 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 2014 TRIUMPHBONNEVILLE T100 680 mi, efi, 865cc, $5,750 970-216-0788 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 2009 HARLEY TRI-GLIDE Meticiously maintained, 15,000 miles, Garage Kept Many Extras Call 941-475-2344 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 1997 HARLEY S portster C us tom 1200, 14K mi, Forward controls, factory saddlebags $3,000, 586-322-6509 Englwd 7361MOTORCYLCE ACCESS. INDIAN M O T O R C Y C LE Desert, tan leather driver back rest $150. & passenger back rest. $250 401-683-2105 7380 MOTOR HOMES / RVs MOTORHOMES NEW CLASS AS $79,995.00On Select modelsWINNEBAGO COACHMEN FOREST RIVER THOROffer Expires 4/30/18NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM 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 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 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7380 MOTOR HOMES / RVs 33 2006 NEWMAR 5th Wheel 3 slides, exc cond. Many Extras! $19,000 989-255-8487 2013 LEXINGTON 283 TS, Class B+, 3 slides, $55,000 Call 941-505-2820 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 48

WEEKEND EDITION € MARCH 31, 2018 SUN NEWSPAPERS 29B MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers When Sergio Leone directed the 1966 Western "The Good, the Bad and the Ugly" „ with Clint Eastwood as Blondie (the "Good"), Lee Van Cleef as Angel Eyes (the "Bad") and Eli Wallach as Tuco (the "Ugly") „ he helped create a phrase (never spoken in the movie) that entered the American language as an enduring favorite. "Good, bad and ugly" has been applied to everything from presidential speeches to the running of the bulls in Pamplona. It also can be used to describe the endless array of supplements that are pushed to the American public for improving exercise performance. Now, the Oce of Dietary Supplements at the National Institutes of Health has decided to make it clear which category the most commonly available supplements fall into! The Good are the eective and/or safe supplements. The Bad are those that take your money without delivering any proven benet. The Ugly are those that pose a serious health risk to you. The various additives evaluated in the new ODS fact sheet, "Dietary Supplements for Exercise and Athletic Performance," include antioxidants (vitamins C and E), arginine, beet juice/beet root, beta-alanine, beta-hydroxy-betamethylbutyrate (HMB), betaine, branched-chain amino acids (leucine, isoleucine and valine), caeine, citrulline, creatine, deer antler velvet, dehydroepiandrosterone (DHEA), ginseng, glutamine, iron, protein, quercetin, ribose, sodium bicarbonate, tart or sour cherry and tribulus terrestris. Many are benign „ or may even boost your energy a bit (think caeine and creatine) „ if you take in the ingredients from foods/ beverages or from recommended doses. But these supplements don't always show up one at a time! Products often have multiple ingredients, and there's virtually no research on how they interact. Risk No. 1: Doses you end up taking are beyond known safe levels; combos of supplements are untested. Risk No. 2: For some supplements, there are no reliable studies available to determine safety at any level. Risk No. 3: The supplements are contraindicated for certain medical conditions or with certain medications. Risk No. 4: Some supplements interfere with athletic performance! One example of a useless, but harmless, performance-enhancing supplement is ginseng. The ODS states: "Numerous small studies, with and without placebo controls, have investigated Panax ginseng's potential to improve the physical performance. ... In almost all cases, the studies found that Panax ginseng in various doses and preparations had no ergogenic eect on such measures as peak power output, perceived exertion, recovery from intense activity, oxygen consumption or heart rate." So what does work? A nutritious diet. That means getting 7 to 9 daily servings of fruits and veggies; lean protein from sh, skinless poultry and legumes, and 100 percent whole grains. Skip the sat and trans fats and added sugars and syrups in prepared and highly processed foods. Stick with a multivitamin that oers doses near recommended levels of nutrients and minerals (take half in the morning and the other half at night) and talk to your doc before taking other supplements to see if they're The Good, The Bad or The Ugly move for you. The complete ODS fact sheet is available to you at http://bit.ly/2BpQ8tE.DEAR ABBY: I'm 42 years old and in my second marriage. My rst husband was very abusive. My second loves me, respects me, defends me and has brought out the best in me. But I don't feel like I do the same for him. Things will get good in our relationship, and then I will lose perspective again, which causes conict. How do I x that? I'm so happy. He makes me just glow at times. „ Trying To Find Myself DEAR TRYING: The best place to nd your perspective would be on the couch of a licensed mental health therapist. It appears you may have brought the baggage from your rst marriage into this one. It's not unusual for people who have been in abusive relationships to have emotional scars. Start interviewing now, and don't stop until you nd someone you are comfortable conding in. DEAR ABBY: I have a dear friend I met at work three years ago. She's African-American. We have lunch or coee almost weekly. She always arrives late for our get-togethers, but lately it's become too much. She has made me wait 40 minutes to an hour rather than the usual 10 to 20 minutes. When I show my frustration, she says she is on BPT (Black People Time). I have tried adopting her lifestyle of being late, but it makes me anxious because I am a very prompt person. I have heard comedians talk about BPT, but I know not all black people do this because I work with others who are considerate of other people's time. Any suggestions? „ Lady In Waiting DEAR LADY IN WAITING: What your friend is doing is showing a lack of respect not only for your time but also your feelings. The next time you arrange to see her, warn her in the future you will wait no more than 15 minutes, and if she doesn't show up, you will leave. If seeing you is important to her, she'll manage to get there. Dear Readers: It's time to get your LAWN in shape for spring, but let's do it with a nod to keeping our rivers, creeks and drainage beds as free as possible from excessive chemicals found in fertilizers, herbicides and pesticides. Fish, plants, animals and people all need fresh, clean water, of course, but runo from chemicals can make water unsafe. Here are some hints to help keep landscapes fertilized and water clear, courtesy of the City of San Antonio (www.sanantonio. gov): Look for keywords like "nontoxic," "organic" and "Earth-friendly" on the packaging. Follow the directions. Don't use too much product; it will get washed away. Fertilize two to three days after a rainy day. Tarp mulch, dirt and soil when you're nished for the day, so they won't blow into waterways. „ HeloiseWhat's what with supplements for exercise performance Abusive past undermines wife's focus on marriage Lawn care for this springHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 49

30B SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION ARIES (March 21-April 19). It just doesnt seem fair that some people should be allowed the freedom to do as they please and express themselves openly and others have to work and be appropriate all the time. Thats why youll make a change. TAURUS (April 20-May 20). Among the artifacts that you possess is one that, while not obviously valuable, is precious and irreplaceable. Why not display it as the treasure it is to you? Today will bring the inspiration and means to do so. GEMINI (May 21-June 21). Appreciate your current status even as you wish for something new. Change will happen soon enough. But of course the life you wish for will come with its own set of new problems. CANCER (June 22-July 22). Juicy information is dicult to keep quiet. Much success in restraint will be attributed to delaying your response to things, holding o your decision, waiting to send the email and the like. LEO (July 23-Aug. 22). Centuries ago, new shoes were a much bigger deal to acquire. And today, even though you own several pairs of them, the thrill is still real. Upgrades that happen below the knee will lift your whole mood. VIRGO (Aug. 23-Sept. 22). They wont care about all that goes into the result „ not today anyway. They want what they want when they want it. Use this to your advantage. Dont set your price based on what things cost; set it based on what people will pay. LIBRA (Sept. 23-Oct. 23). As far as youre concerned, laughter and love go together. When they laugh, they show understanding and demonstrate their alliance. The one who can make you laugh will have your heart. SCORPIO (Oct. 24-Nov. 21). Youre openminded and exible enough to use what youve learned in many applications. However, what you need now is very specic. Only take advice from those who have done the thing you want to do. SAGITTARIUS (Nov. 22-Dec. 21). Theres a social pattern that occurs: You give more and they take more; you withdraw and they give more. If youre conscious of it, it feels like a game. Someone will come along to shake up the dynamic. CAPRICORN (Dec. 22-Jan. 19). The work itself wont get any easier, but youll get better at it, and therefore it will be easier to you. This is the preferred way. Youd rather grow in skill and strength than have the rest of the world shrink. AQUARIUS (Jan. 20-Feb. 18). Some things need nurturing to grow, but what youre dealing with now is like a wildower that pops up where it pleases „ the side of the freeway, through the cracks of cement... It will thrive on its own volition. PISCES (Feb. 19-March 20). Human eyes are limited. We have but two, and they are not as keen as the eyes of other creatures. But we can also try to see with our hearts, which will make the dierence. TODAYS BIRTHDAY (March 31). There is little more satisfying than realizing your potential. You guessed at what you could do, and this solar return shows you surpassing the guess. The hope and kindness you extend through the summer will make a dierence in someones life. Youll triple your money with the nancial opportunity in July. Aquarius and Gemini adore you. Your lucky numbers are: 8, 1, 11, 4 and 18. 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 50

WEEKEND EDITION € MARCH 31, 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 51

32B SUN NEWSPAPERS MARCH 31, 2018 € WEEKEND EDITION ENGLEWOOD 804 N Manasota Key Road Ellen Baker & Michael Hollenbeck 941-268-4999 D5922769 $2,599,900 PUNTA GORDA 43 Sabal Drive Jennifer Calenda 941-916-0798 C7250410 $1,350,000 ENGLEWOOD 7785 Manasota Key Road Michelle Hupp 941-773-5464 N5915516 $1,770,000 LOCALLY KNOWN. GLOBALLY CONNECTED. OSPREY1219 Yacht Harbor Drive Susan Mitchell 941-780-5085 A4214582 $539,900 VENICE417 Villas Drive Peggy Mock 941-356-3584 A4209657 $539,000 VENICE404 Trenwick Lane Helene Johnston, P.a. 941-232-5484 A4213240 $539,000 PLACIDA11220 Hacienda Del Mar Blvd A201 Krista S. Potthast-Haynes, P.A. 941-759-3796 D5916007 $529,000 PUNTA GORDA3321 Sunset Key Circle 209 Crystal Coovert 941-322-7133 C7250713 $529,000 PUNTA GORDA13250 Oakwood Court Sheila Meeks 941-661-2257 C7247564 $485,000 PORT CHARLOTTE10274 Lobelia Place Elizabeth Burr 941-855-1142 D5923300 $289,000 NOKOMIS/NORTH VENICE169 Inlets Boulevard Janet Oberholtzer 484-798-7824 N5917079 $288,000 ROTONDA WEST14 Par View Road Ellen Baker & Michael Hollenbeck 941-268-4999 D5921764 $279,900 PORT CHARLOTTE388 Blarney Street Tanya Harrington 941-249-1019 C7249870 $276,900 NORTH PORT3027 Royal Palm Drive Ken Callahan 941-676-0901 D5919918 $263,500 VENICE803 Harrington Lake Drive N 75 Susan Brooker 941-223-6055 N5917018 $239,900 ENGLEWOOD1190 Larchmont Drive Susie Porter 941-468-4955 D5920110 $825,000 VENICE20123 Passagio Drive Martha Pike 941-716-4392 N5917005 $699,900 VENICE633 Alhambra Road 208 Linda Bastian 941-321-6203 A4213672 $695,000 PALM ISLAND7120 Palm Island Drive Kevin Mackin 941-769-0198 D5923339 $629,000 OSPREY409 N Point Road 802BD4 Rosalie Phillips 941-544-4430 A4190795 $599,000 VENICE625 Balsam Apple Drive Kevin Stanley 941-716-0564 N5916736 $369,000 VENICE542 Silk Oak Drive Neil Collison & Stephen Collison 941-223-8945 A4204890 $359,900 PORT CHARLOTTE10600 Ayear Road Marcia Cullinan 941-662-5878 D5923807 $349,900 PUNTA GORDA1613 Islamorada Boulevard Jennifer Calenda 941-916-0798 C7250776 $329,900 OSPREY551 Meadow Sweet Circle Edie Lomason 941-320-6298 N5916443 $325,000 ENGLEWOOD9 Pine Ridge Way Shawna Wagar 727-420-4987 D5921839 $320,000 PLACIDA8409 Placida Road 407 Debi Benson 941-815-5969 D5923704 $179,900 VENICE456 Cerromar Road 170 Cindy Dillander 941-716-3203 N5917133 $169,900 NORTH PORT/VENICE4190 S Chamberlain Boulevard Crystal Coovert 941-322-7133 C7250716 $165,900 PUNTA GORDA601 Islamorada Boulevard 22C Sandra Limberger 239-898-5238 C7250767 $160,000 PUNTA GORDA301 Islamorada Boulevard 23B Ken & Sue Parr 941-916-1252 C7245097 $140,000 PORT CHARLOTTE22375 Edgewater Drive 107 Debra Gurin 941-875-3242 C7250975 $97,500 VENICE11695 Breadfruit Lane Magda Cetta Whelton 941-408-4047 N5917116 $469,900 ENGLEWOOD115 Meredith Drive Misty Raines 941-724-1989 D5921198 $449,000 ENGLEWOOD8561 Amberjack Circle 402 Yvonne Wolf 941-855-1566 D5923600 $449,000 VENICE1222 Sleepy Hollow Road Kathleen Griffin 941-302-3979 A4196086 $385,222 PUNTA GORDA3333 Sunset Key Circle 103 Cynthia Ouellette 239-851-2216 C7244758 $385,000 PUNTA GORDA24510 Dolphin Cove Drive Jennifer Calenda 941-916-0798 C7250884 $385,000 PORT CHARLOTTE13236 Darnell AvenueJohns W. Knight, Jr. & Krista S. Potthast-Haynes, P.A.941-855-0263 D5921824 $230,000 VENICE1400 Cambridge Drive Michelle Hupp 941-773-5464 N5917071 $225,000 VENICE789 Harrington Lake Drive N 68 Bambi Utton 941-228-4881 N5917084 $215,000 VENICE248 Shamrock Boulevard Beth Wietrzykowski 941-330-3600 A4200360 $210,000 PORT CHARLOTTE23102 Diane Avenue Debra Gurin 941-875-3242 C7250728 $200,000 VENICE585 Circlewood Drive X-3 Dianne Corcoran 941-266-1426 N5916982 $192,500 USEPPA ISLAND 315 Useppa Island Krista S. Potthast-Haynes, P.A. & Johns W. Knight, Jr. 941-759-3796 D5921785 $2,638,500 VENICE 259 Bailey Road Tammy Kitt 941-284-7274 N5915213 $949,000 PORT CHARLOTTE 2839 Mill Creek Road Carlotta Stephenson 941-628-3848 C7238545 $949,000 PORT CHARLOTTE 3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 PLACIDA 285 Green Dolphin Drive Randy & Joni McLendon 941-504-5675 D5908965 $999,999 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 HOUSES VENICE 668 Sawgrass Bridge Road. $399,900. Sherrey Welch. 941223-6318. N5913893 adno=54531975

PAGE 52

The News Wire Saturday, March 31, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER EPA expected to roll back gas mileage standardsThe Trump administration is expected to roll back automobile gas mileage and pollution standards that were a pillar in the Obama administrations plans to combat climate change. See page 10 Marmoset monkeys exist on a branch of the evolutionary tree that is distinct from the one that led to humans. But these fellow primates consistently astonish researchers with social behavior that seems, well, pretty highly evolved. Marmosets engage in rigorously polite patterns of communication and do not talk over or interrupt each other. Though territorial, they are so inquisitive that they will watch videos of marmosets they do not know and learn from them. Marmosets social organization and child-rearing practices could have been the model for the phrase, it takes a village.Ž A dominant male and female breed, and their babies are meticulously looked after by extended family members who then arent free to breed themselves. A new study further burnishes the marmosets reputation for admirable community values. Researchers report that these caregivers share their food more generously with little ones in private than when theyre surrounded by the watchful eyes of other community members. Such seemingly sel”ess behavior makes the common marmoset a particular puzzle for researchers keen to explain the already-perplexing phenomenon of altruism in humans and a few other higher-order primates. After all, in stark evolutionary terms, kindness, generosity and self-sacri“ce make no sense. When an individuals survival and the propagation of his genes arguably depend on his hoarding every advantage for himself, why on earth would he forfeit anything to bene“t a fellow member of his species? For marmosets, its hard enough to explain the willingness of some family members to delay or forgo breeding to help out with a relatives offspring. But to share food with those babies when no ones looking? That just de“es all expectations. In complex societies where individuals band together for mutual protection, researchers have come up with a few widely embraced explanations for altruistic behavior. Boosting the prospects of a relatives child „ kinship selection „ does help propagate at least a few of an individuals genes, and thus seems a good general explanation for self-sacri“cing behavior. But speci“c acts, like sharing a delicious cricket with a begging baby marmoset, seem to need more speci“c explanation. One possibility is that an individual practices generosity as a means of enhancing his status among peers. By NEW YORK „ A majority of young people believe President Donald Trump is racist, dishonest and mentally un“tŽ for of“ce, according to a new survey that “nds the nations youngest potential voters are more concerned about the Republicans performance in the White House than older Americans. The poll from The Associated Press-NORC Center for Public Affairs Research and MTV found that just 33 percent of Americans between the ages of 15 and 34 approve of Trumps job performance. Thats 9 points lower than all adults, who were asked the same question on a separate AP-NORC survey taken this month. Trump doesnt care about us,Ž said 27-year-old Nicole Martin, an African-American graduate student in Missoula, Montana. Im not going to say hes un“t like he has schizophrenia. I do kind of think hes twisted in the head. He just comes off as disgusting to me.Ž The survey is the “rst in a series of polls designed to highlight the voices of the youngest generation of voters. The respondents, all of whom will be old enough to vote when Trump seeks re-election in 2020, represent the most diverse generation in American history. They would occupy the largest share of the electorate „ if they vote at the same rate as older Americans. But history suggests they are also the least likely to vote this fall. In the 2014 midterm elections, for example, only about 20 percent of 18-29 year-olds cast ballots. Asked if she will vote this fall, when the presidents party, but not the president himself, will be on the ballot, Martin said: I havent really thought about it.Ž Still, there are signs that seven months before the midterm elections, young people appear to be more engaged in politics. Nearly half of younger Americans, 47 percent, say theyre personally paying closer attention to politics since Trumps election; 2 in 10 say theyre engaging in political activism more than before. High school students led massive protests nationwide last weekend that called for gun control in the wake of the recent school shooting in Parkland, Florida, that left 17 dead, and the poll found that young people are more focused about guns than any other issue. Twenty-one percent say the nations gun laws are their top concern, while 15 percent cited the economy and 8 percent said social inequality. There is widespread agreement among young people about Trump, with more than 7 in 10 saying he doesnt re”ect my personal values.Ž He doesnt seem to be really for women. He doesnt seem to be for Black Lives Matter. He doesnt seem to be for DACA,Ž said Meghan Carnes, 23, of New York City, referring to a program to allow young immigrants to stay in this country. He doesnt seem to be for the kids worried about guns. Its extremely disappointing to have a president who doesnt seem to care.Ž The new poll “nds that 60 percent describe Trump as mentally un“t,Ž 62 percent call him generally dishonest,Ž and 63 percent say he is a racist.Ž In a mid-February AP-NORC poll, 57 percent of all adults in the U.S. said they believe Trump is racist. Spencer Buettgenbach, 23, of These monkeys surprised scientists by sharing even more when no one was lookingAP-NORC/MTV Poll: Young people run from TrumpBy MELISSA HEALYLOS ANGELES TIMESBy STEVE PEOPLES and EMILY SWANSONASSOCIATED PRESS POLL | 3 MONKEYS | 3 SHUTTERSTOCK PHOTOCommon marmoset monkeys bear striking similarities to humans. AP PHOTOSPope Francis lies down in prayer during the Good Friday Passion of Christ Mass, inside St. Peters Basilica, at the Vatican, on Friday. Pope Francis began the Good Friday service at the Vatican with the Passion of Christ Mass and hours later will go to the ancient Colosseum in Rome for the traditional Way of the Cross procession. Below: Pope Francis celebrates the Good Friday Passion of Christ Mass inside St. Peters Basilica, at the Vatican Good Friday at the VaticanROME „ Pope Francis presided over solemn Good Friday services amid heightened security at Romes Colosseum for the Via Crucis procession and a new communications controversy at home over the existence of hell. Wearing his white coat to guard against the nighttime chill, Francis listened intently along with some 20,000 faithful as the meditations re-enacting Christs cruci“xion were read out in the torch-lit Colosseum. At the end, he delivered a meditation of his own, denouncing those who seek power, money and con”ict and praying the Catholic Church will always be an arc of salvation, a source of certainty and truth.Ž This year, the prayers were composed by students in keeping with Francis dedication of 2018 to addressing the hopes and concerns of young Catholics. Italian police, carabinieri and soldiers were on alert, with Holy Week coinciding with a spate of arrests of suspected Islamic extremists around Italy and warnings from law enforcement about the return of foreign “ghters from Iraq and Syria. The Good Friday procession, the seminal event in Christianity leading to Christs resurrection celebrated on Easter Sunday, also coincided with a new communications controversy in the Vatican over the popes reported assertion that hell doesnt exist. The Vatican hasnt denied Francis comments to the La Repubblica newspaper at the height of Holy Week, saying only that Francis quotes cant be considered a faithful transcriptŽ of what he said since the journalist reconstructed a conversation. It was the “fth time in “ve years that Francis has spoken to Repubblicas founder, Eugenio Scalfari, a 93-yearold devout atheist who admits he doesnt record or take notes during interviews. Nearly every time a Francis interview has appeared on Repubblicas front page, the Vatican press of“ce has insisted the popes words werent necessarily accurate, without denying them outright or explaining what he meant. That has prompted questions about why the pope continues to speak to Scalfari and allow himself to be quoted. Spokesman Greg Burke didnt respond Friday when asked whether the pope believes in the existence of hell or not. Francis has in the past spoke frequently about the devil and hell, in keeping with Catholic teaching. The doubts, however, have enraged Catholic conservatives, who have lost their patience with a pope who seems to care less about doctrine than dialogue, especially with atheists and people of other faiths. Leading Francis critic Antonio Socci said the popes words in one fell swoop wiped away all the dogma of immortality of the soul and hell. As if the church has been tricking us for 2,000 years and Christ had lied by instilling in us the fear of hell.ŽPope presides over Good Friday amid security, controversyBy NICOLE WINFIELDASSOCIATED PRESSWASHINGTON „ President Donald Trumps unscripted remark this week about pulling out of Syria very soon,Ž while at odds with his own policy, was not a one-off: For weeks, top advisers have been fretting about an overly hasty withdrawal as the president has increasingly told them privately he wants out, U.S. of“cials said. Only two months ago, Trumps aides thought theyd persuaded him that the U.S. needed to keep its presence in Syria open-ended „ not only because the Islamic State group has yet to be entirely defeated, but also because the resulting power vacuum could be “lled by other extremist groups or by Iran. Trump signed off on major speech in January in which Secretary of State Rex Tillerson laid out the new strategy and declared it is vital for the United States to remain engaged in Syria.Ž But by mid-February, Trump was telling his top aides in meetings that as soon as victory can be declared against IS, he wanted American troops out of Syria, said the of“cials. Alarm bells went off at the State Department and the Pentagon, where of“cials have been planning for a gradual, methodical shift from a military-led operation to a diplomatic mission to start rebuilding basic infrastructure like roads and sewers in the war-wracked country. The of“cials werent authorized to comment publicly and demanded anonymity. Trumps “rst public suggestion he was itching to pull out came in a news conference with visiting Australian Prime Minister Alastair Campbell on Feb. 23, when Trump said the U.S. was in Syria to get rid of ISIS and go home.Ž On Thursday, in a domestic policy speech in Ohio, Trump went further. Well be coming out of Syria, like, very soon. Let the other people take care of it now. Very soon „ very soon, were coming out,Ž Trump said. The public declaration caught U.S. In private, Trump has mused about Syria pullout for weeksBy MATTHEW LEE and JOSH LEDERMANASSOCIATED PRESS SYRIA | 3

PAGE 53

Page 2 www.yoursun.com The Sun / Saturday, March 31, 2018 TODAY / TONIGHTCloudy with a thunderstorm CloudyHIGH 82 LOW 6455% chance of rain 15% chance of rainSome sun with a shower and t-storm around85 / 6460% chance of rain SUNDAY GULF WATER TEMPERATUREPartly sunny with a thunderstorm in spots86 / 6240% chance of rain MONDAYSunny to partly cloudy and pleasant87 / 6525% chance of rain TUESDAYPartly sunny and pleasant86 / 6425% chance of rain THURSDAYMostly sunny and pleasant86 / 6410% chance of rain WEDNESDAY 0 1 2 3 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 450-50 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 VENICE636976808279Air 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 3.18Ž Year to date 3.17Ž Normal year to date 7.41Ž Record 4.19Ž (2001) 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 3.69Ž Year to date 2.12Ž Normal year to date 8.37Ž Record 4.19Ž (1990) High/Low 86/58 Normal High/Low 82/59 Record High 90 (2002) Record Low 44 (2015) High/Low 86/62 High/Low 81/66 Normal High/Low 78/59 Record High 89 (2002) Record Low 47 (2015)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 73 52 s 76 55 pc Bradenton 79 64 t 81 65 t Clearwater 77 64 c 79 65 t Coral Springs 81 68 c 82 67 t Daytona Beach 74 62 c 78 62 t Fort Lauderdale 81 71 c 80 71 t Fort Myers 84 68 t 86 67 t Gainesville 78 51 pc 83 55 pc Jacksonville 70 52 s 77 55 pc Key Largo 79 71 c 79 71 pc Key West 80 72 c 81 72 pc Lakeland 78 62 t 83 62 t Melbourne 77 67 t 82 65 t Miami 81 71 c 82 70 t Naples 81 67 c 83 66 t Ocala 78 53 pc 82 57 t Okeechobee 78 63 t 81 62 t Orlando 78 64 t 83 64 t Panama City 74 52 s 76 56 pc Pensacola 74 52 s 77 59 pc Pompano Beach 80 71 c 81 70 t St. Augustine 69 57 pc 72 59 pc St. Petersburg 80 66 t 82 66 t Sarasota 81 63 t 82 63 t Tallahassee 78 44 s 82 48 pc Tampa 80 66 t 83 67 t Vero Beach 78 65 t 82 63 t West Palm Beach 80 68 c 81 66 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 3:50a 10:20a 4:04p 10:42p Sun. 4:36a 10:44a 4:23p 11:23p Today 2:27a 8:36a 2:41p 8:58p Sun. 3:13a 9:00a 3:00p 9:39p Today 1:19a 7:20a 1:37p 7:37p Sun. 2:11a 7:49a 2:02p 8:23p Today 4:22a 10:49a 4:36p 11:11p Sun. 5:08a 11:13a 4:55p 11:52p Today 12:42a 7:15a 12:56p 7:37p Sun. 1:28a 7:39a 1:15p 8:18p NNW 4-8 0-1 Light NE 8-16 2-4 LightFt. Myers 84/68 storms all day Punta Gorda 85/64 storms all day Sarasota 81/63 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Mar 31 Last Apr 8 New Apr 15 First Apr 22 Today 8:08 p.m. 7:37 a.m. Sunday 9:06 p.m. 8:16 a.m. Today 7:20 a.m. 7:45 p.m. Sunday 7:19 a.m. 7:46 p.m. Today 6:14a 12:03a 6:38p 12:26p Sun. 7:03a 12:51a 7:27p 1:15p Mon. 7:54a 1:43a 8:18p 2:06p Monterrey 86/61 Chihuahua 88/54 Los Angeles 76/57 Washington 60/48 New York 55/43 Miami 81/71 Atlanta 69/47 Detroit 50/27 Houston 81/61 Kansas City 57/26 Chicago 51/21 Minneapolis 30/13 El Paso 85/58 Denver 56/27 Billings 24/20 San Francisco 70/52 Seattle 60/41 Toronto 48/26 Montreal 47/34 Winnipeg 18/7 Ottawa 45/29 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: 03/31/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 74 51 pc 77 50 s Anchorage 37 21 s 41 23 s Atlanta 69 47 s 76 55 s Baltimore 59 43 s 58 35 pc Billings 24 20 sn 44 31 pc Birmingham 73 48 pc 78 52 pc Boise 60 40 pc 63 42 pc Boston 53 40 s 54 33 pc Buffalo 50 28 pc 34 28 c Burlington, VT 51 37 s 42 26 pc Charleston, WV 65 47 pc 51 36 pc Charlotte 68 46 s 76 56 pc Chicago 51 21 sh 39 24 pc Cincinnati 60 34 c 48 29 c Cleveland 53 29 sh 40 27 c Columbia, SC 72 45 s 79 54 s Columbus, OH 58 32 pc 47 27 pc Concord, NH 54 39 s 51 26 pc Dallas 81 62 s 78 54 pc Denver 56 27 c 63 36 pc Des Moines 47 22 pc 40 26 pc Detroit 50 27 r 42 24 c Duluth 24 8 sn 29 9 pc Fairbanks 30 22 pc 34 10 pc Fargo 17 4 c 25 8 pc Hartford 58 39 s 55 30 pc Helena 33 21 sn 48 30 pc Honolulu 82 69 sh 82 72 pc Houston 81 61 s 81 64 pc Indianapolis 54 29 c 43 26 pc Jackson, MS 75 48 s 78 53 pc Kansas City 57 26 c 37 22 sn Knoxville 67 49 pc 65 52 c Las Vegas 86 63 pc 85 63 pc Los Angeles 76 57 pc 71 56 pc Louisville 65 39 c 50 34 c Memphis 71 53 pc 58 44 t Milwaukee 49 20 sh 38 25 pc Minneapolis 30 13 c 36 23 pc Montgomery 74 47 s 81 51 s Nashville 70 48 pc 58 43 r New Orleans 75 55 s 78 59 pc New York City 55 43 s 56 35 pc Norfolk, VA 55 45 s 67 50 c Oklahoma City 72 37 c 43 36 t Omaha 44 24 pc 42 25 pc Philadelphia 58 42 s 57 38 pc Phoenix 92 67 pc 91 64 s Pittsburgh 55 32 pc 44 27 pc Portland, ME 50 38 s 51 28 pc Portland, OR 64 41 pc 54 40 r Providence 56 41 s 59 33 pc Raleigh 66 44 s 73 51 pc Salt Lake City 71 47 c 70 51 s St. Louis 58 30 sh 38 27 c San Antonio 81 62 s 82 65 pc San Diego 71 56 pc 68 57 pc San Francisco 70 52 pc 67 52 pc Seattle 60 41 pc 52 37 r Washington, DC 60 48 s 61 40 pc Amsterdam 52 38 c 46 33 sh Baghdad 80 57 s 81 58 s Beijing 75 50 pc 80 55 s Berlin 45 34 r 40 30 sn Buenos Aires 84 63 pc 76 58 c Cairo 77 57 s 82 59 s Calgary 21 4 s 21 8 c Cancun 84 72 pc 85 71 pc Dublin 45 36 pc 43 37 c Edmonton 19 -8 s 22 -5 s Halifax 46 33 pc 46 29 r Kiev 52 42 r 63 40 t London 48 39 sh 48 40 c Madrid 56 39 pc 63 45 pc Mexico City 78 52 pc 79 52 s Montreal 47 34 pc 38 22 c Ottawa 45 29 c 35 20 pc Paris 52 41 sh 52 42 sh Regina 14 -2 s 20 -3 c Rio de Janeiro 88 75 s 91 77 pc Rome 61 47 t 62 44 pc St. Johns 47 25 c 39 31 s San Juan 82 73 pc 84 73 pc Sydney 75 68 c 85 70 pc Tokyo 61 53 s 67 56 s Toronto 48 26 sh 37 23 pc Vancouver 52 39 c 50 35 pc Winnipeg 18 7 pc 26 4 pcHigh ..................... 90 at Thermal, CALow ........................... -8 at Tioga, ND(For the 48 contiguous states yesterday)69On March 31, 1954, the mercury soared to 108 degrees in Rio Grande City, Texas. Q: What country reports the most tornadoes each year?A: The United States 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 82/64 79/63 81/64 81/65 78/63 79/62 79/63 79/63 80/64 80/66 79/64 79/68 79/65 84/68 81/63 85/64 82/65 83/64 82/64 78/62 78/63 80/62 80/62 80/66 79/63 77/65 79/65 79/64 81/63 79/63 79/64 78/62 81/63 77/64 78/67 81/66 81/66 82/64 VANDENBERG AIR FORCE BASE, Calif. „ A SpaceX Falcon 9 rocket successfully launched 10 next-generation satellites Friday for Iridium Communications from California. The rocket, including a previously used “rst stage, lifted off from Vandenberg Air Force at 7:13 a.m. PDT and arced southward over the Paci“c Ocean west of Los Angeles. About an hour later, the rockets second stage released the satellites into low Earth orbit, circling from pole to pole. All 10 new satellites have successfully communicated with the Iridium Satellite Network Operations Center and are preparing to begin testing,Ž the McLean, Virginia, company said in a statement. The payload was the “fth set of 10 new orbiters launched for the company, which is replacing its entire spacebased mobile voice and data network with a satellite constellation dubbed Iridium NEXT. The $3 billion project is scheduled for completion this year, with a total of 75 new satellites in orbit. Nine will be on-orbit spares and an additional six will remain on the ground until needed. Iridium said it now has a million active subscribers. The satellites also carry equipment for Aireon LLCs air traf“c surveillance system designed to provide airlines with frequent updates of aircraft positions, speeds and altitudes, even over remote oceanic and polar areas. The Falcon 9s “rst stage previously ”ew on an October 2017 Iridium mission and safely landed on a so-called drone ship at sea. This time there was no attempt to recover the “rst stage but it was to perform a simulated landing over the ocean, said Michael Hammersley, a SpaceX materials engineer serving as launch spokesman. Historically, expended rocket segments have been allowed to fall into oceans, but SpaceX founder Elon Musk has made reusability a key goal in order to drive down launch costs. SpaceX is also experimenting with recovering fairings, the aerodynamic covering that protects satellites during the “rst few minutes of a launch and then is shed in two halves that fall back to Earth. SpaceX has a highspeed ship with an enormous net structure designed to catch half of a fairing as it descends under a parafoil. Musk tweeted that a problem caused the parafoil to twist during Fridays attempt and the fairing impacted the water at high speed. He said helicopter drop tests would be conducted to solve the problem.SpaceX launches 10 Iridium satellitesASSOCIATED PRESS AP PHOTOA SpaceX Falcon 9 rocket lifts o from Vandenberg Air Force Base in California on Friday carrying 10 Iridium NEXT satellites into orbit. adno=50531125

PAGE 54

The Sun /Saturday, March 31, 2018 www.yoursun.com Page 3 FROM PAGE ONE national security agencies off-guard and unsure whether Trump was formally announcing a new, unexpected change in policy. Inundated by inquiries from journalists and foreign of“cials, the Pentagon and State Department reached out to the White Houses National Security Council for clari“cation. The White Houses ambiguous response, of“cials said: Trumps words speak for themselves. The mission of the Department of Defense to defeat ISIS has not changed,Ž said Maj. Adrian Rankine-Galloway, a Pentagon spokesman. Still, without a clear directive from the president, planning has not started for a withdrawal from Syria, of“cials said, and Trump has not advocated a speci“c timetable. For Trump, who campaigned on an America FirstŽ mantra, Syria is just the latest foreign arena where his impulse has been to limit the U.S. role. Like with NATO and the United Nations, Trump has called for other governments to step up and share more of the burden so that Washington doesnt foot the bill. His administration has been crisscrossing the globe seeking “nancial commitments from other countries to fund reconstruction in both Syria and Iraq, but with only limited success. Yet its unclear how Trumps impulse to pull out could be affected by recent staff shake-ups on his national security team. Tillerson and former national security adviser H.R. McMaster, both advocates for keeping a U.S. presence in Syria, were recently “red, creating questions about the longevity of the plan Tillerson announced in his Stanford University speech in January. But Trump also replaced McMaster with John Bolton, a vocal advocate for U.S. intervention and aggressive use of the military overseas. The abrupt change in the presidents thinking has drawn concern both inside and outside the United States. Other nations that make up the U.S.-led coalition “ghting IS fear that Trumps impulse to pull out hastily would allow the notoriously resourceful IS militants to regroup, several European diplomats said. That concern has been heightened by the fact that U.S.-backed ground operations against remaining IS militants in Syria were put on hold earlier this month. The ground operations had to be paused because Kurdish “ghters who had been spearheading the campaign against IS shifted to a separate “ght with Turkish forces, who began combat operations in the town of Afrin against Kurds who are considered by Ankara to be terrorists that threaten Turkeys security. This is a serious and growing concern,Ž State Department spokeswoman Heather Nauert said this month.SYRIAFROM PAGE 1 Topeka, Kansas, said the Republican president has emboldened attitudes about racism, sexism and homophobia by normalizing abusive talk.Ž Especially living in Kansas „ for me as a gay man „ its kind of scary,Ž he said. Hes like the worlds worst boogeyman.Ž The poll also found that young people overwhelmingly support watching out for minorities: 69 percent favor a pathway to legal status for immigrants brought to the country illegally as children, 59 percent favor protecting the rights of LGBT citizens, and 58 percent say the same for Muslims. Among other issues young voters feel the strongest about: € 76 percent want the government to allow them to re“nance student loan debt at lower rates € 67 percent want a health care system in which the government provides health insurance to all Americans.Ž € 60 percent want the government to take steps to address climate change. A narrow majority, 55 percent, favor legalizing the recreational use of marijuana. Just under half, 46 percent, believe abortion should be legal in most cases,Ž with 26 percent opposed. Trumps domestic priorities are far less popular among young people. Only 22 percent favor the Republicanbacked tax overhaul, while 40 percent are opposed. More than half oppose construction of a wall along the Mexican border to curb illegal immigration. Thirty-six percent want to increase defense and military spending, though just 27 percent say theyre opposed. Kristopher Cochran, 22, a conservative who voted for Trump, said hes neutralŽ about the presidents job performance so far. He suggested Trump is being treated unfairly by the media „ an opinion shared by 54 percent of young Americans. Cochran, a mechanical engineering student at Virginia Tech, dismissed concerns about Trumps mental “tness. If he was mentally un“t, I dont think he would have made as much money as he did, but I can see why people would think that,Ž he said. Im not a fan of his incessant need for Twitter. He acts like a child.Ž Cochran is not alone in his strong feelings about the presidents use of social media. Asked how they would advise Trump on Twitter, 49 percent said theyd tell him to delete your accountŽ and 37 percent said take it down a notch.Ž Just 13 percent said, Keep doing what youre doing.ŽPOLLFROM PAGE 1 AP PHOTOA majority of young people believe President Donald Trump is racist, dishonest and mentally untŽ for oce. demonstrating that he is so well-endowed with material goods that he can give some away, this do-gooder enhances his prestige within the group. That, in turn, may appeal to prospective mates. The other explanation for charitable behavior posits that kindnesses extended to others are simply the dues of group membership, which offers some future promise of a chance to mate. Failure to share would result in expulsion from the group and a loss of prospective partners. Scientists call this the pay to stayŽ model. Importantly, for both of these models to work, acts of kindness must have an audience. That suggests you would see more sharing in group settings „ away from judging eyes, a caregiver might be more inclined to keep food for him or herself. And yet, in 2,581 trials conducted with 31 adult and 14 baby marmosets, the opposite appeared to be true. Anthropologists from the University of Zurich carefully documented how often, in groups and in conditions that found caregiver and baby separated from the crowd, an adult would share his or her cricket. When alone with a baby begging for a taste, adult marmosets shared their cricket 85 percent of the time. When in a group, caregivers offered up their cricket 67 percent of the time. Our results show that helping in common marmosets is not driven by reputation management or punishment avoidance,Ž the study authors reported. Rather, it is driven by an intrinsic motivation to help that is more strongly expressed when individuals are alone with offspring.Ž What motivated these acts of kindness? The authors offered a human parallel as a possibility. The marmoset pattern of results calls to mind the so-called diffusion of responsibility effect, which is well established in humans,Ž the authors write. People are less likely to help in the presence of a larger number of bystanders, but feel more responsible when alone with a needy individual.Ž Whether that pattern “ts will require more research, not only in marmosets but with chimpanzees and capuchin monkeys, whose breeding patterns are far less cooperative.MONKEYSFROM PAGE 1 www.garysinisefoundation.org Our Mission Charlotta SorenstamDirector of Instructionadno=54515112 Heron Creek Golf & Country Club and Sunbelt Rentals are proudly hosting The Gary Sinise Foundation Charity Golf Tournament brought to you by the Atlanta Braves. April 12th, 2018 8:00 AM Shotgun Awards Luncheon after the tournament Call the Golf Shop at 941-423-6955 to sign up At the Gary Sinise Foundation, we serve our nation by honoring our defenders, veterans, “ rst responders, their families, and those in need. We do this by creating and supporting unique programs designed to entertain, educate, inspire, strengthen, and build communities. 65 specially adapted smart homes for Americas most severely wounded Veterans will be completed or underway by the end of this year. Call the Golf Shop at 941-423-6955 to sign up or sponsor a hole starting at $100

PAGE 55

Page 4 www.yoursun.com The Sun / Saturday, March 31, 2018 BUSINESS/STOCKS ABSmCpGrA m 54.22 +.24 +30.2AMGYackFocN d 20.96 +.47 +9.7 YacktmanI d 22.63 +.44 +9.6AberdeenIntlSmCpA m 31.90 +.55 +22.5AkreFocRetail m 33.74 +.68 +28.4AlgerSmCpGrB m 6.64 +.02 +23.1AlpinedynDivInstl x 4.07 +.06 +13.6AmanaMutGrInv b 35.43 +.78 +19.4 MutIncInv b 49.46 +1.01 +10.2American CenturyCptlValInv 8.46 +.20 +3.9 HYMuniInv 9.59 +.01 +6.2 HeritageInv 23.06 +.33 +16.6 IntTrmTxFrBdInv 11.16 ... +2.3 UltraInv 44.75 +.62 +24.0American FundsAMCpA m 32.53 +.33 +18.9 AmrcnBalA m 26.72 +.35 +9.4 AmrcnHiIncA m 10.19 ... +3.9 AmrcnMutA m 39.74 +.83 +10.1 BdfAmrcA m 12.64 +.05 +.6 CptWldGrIncA m 51.09 +.80 +16.2 CptlIncBldrA m 60.53 +1.01 +5.9 EuroPacGrA m 56.75 +.99 +20.2 FdmtlInvsA m 61.73 +1.14 +15.2 GlbBalA m 32.38 +.37 +9.1 GrfAmrcA m 51.00 +.48 +20.1 IncAmrcA m 22.75 +.40 +7.2 InvCAmrcA m 39.72 +.63 +11.8 NewWldA m 67.76 +1.02 +21.0 NwPrspctvA m 44.08 +.54 +19.7 SmCpWldA m 56.54 +.54 +18.9 TheNewEcoA m 46.99 +.48 +27.6 WAMtInvsA m 44.82 +.99 +13.6BairdAggrgateBdInstl 10.64 +.03 +1.6 CorPlusBdInstl 10.99 +.03 +2.0BaronAsstRetail b 71.30 +.74 +20.1 GrRetail b 69.30 +.54 +18.6 PtnrsRetail b 50.42 -.79 +22.0BerkshireFoc d 24.10 -.27 +42.2BlackRockAlCpEngyRsInvA m 10.58 +.11 -.1 EqDivInstl 22.17 +.49 +9.2 GlbAllcIncInstl 19.73 +.22 +8.1 GlbAllcIncInvA m 19.61 +.22 +7.8 HYBdSvc b 7.65 +.01 +4.7 StrIncOpIns 9.92 +.01 +3.8 TactOppsInvA m 14.78 +.12 +10.3BruceBruce 509.86 +7.71 +4.9CGMFoc 51.58 +.02 +13.2ClipperClipper 118.37 +1.90 +12.5ColumbiaLgCpValA m 14.07 +.32 +9.2DFAEMktCorEqI 23.61 +.49 +21.1 EmMktsValInstl 31.92 +.65 +18.8 FvYrGlbFIIns 10.83 +.02 +.9 IntlCorEqIns 14.40 +.29 +17.3 IntlSmCoInstl 21.19 +.30 +19.1 IntlSmCpValIns 22.45 +.27 +15.4 IntlValInstl 20.18 +.45 +16.7 USCorEq1Instl 22.60 +.38 +14.7 USCorEqIIInstl 21.30 +.38 +13.5 USLgCpValInstl 38.03 +.65 +12.6 USSmCpInstl 35.33 +.48 +10.0 USSmCpValInstl 37.03 +.52 +7.5 USTrgtedValIns 24.31 +.38 +8.1Delaware InvStrategicIncA m 8.15 +.02 +3.1DeutscheCorEqA m 27.08 +.52 +15.0 CorEqS 27.35 +.52 +15.3 GNMAS 13.44 +.05 +.5Dodge & CoxBal 103.70 -.46 +7.2 Inc 13.51 -.08 +2.1 IntlStk 45.33 +.71 +10.2 Stk 197.11 +.65 +11.1DoubleLineTtlRetBdI 10.48 -.01 +2.3 TtlRetBdN b 10.48 ... +2.0DreyfusMidCpIdxInvs 36.86 +.79 +11.1 MnBd 11.54 +.01 +2.6 NYTxExBd 14.56 +.01 +2.1 OppcSmCpInv 36.07 +.23 +15.0 ShrtTrmIncD 10.20 +.01 +.5Eaton VanceDivBldrA m 14.20 +.28 +12.0EdgewoodGrInstl 31.49 +.40 +27.0FMICommonStk 26.51 +.52 +10.6 LgCp 21.25 +.48 +11.6FPACptl 33.42 +.02 -3.3 Crescent d 34.35 +.39 +6.0FederatedHiIncBdA f 7.39 +.01 +3.0 IntlSmMidCoA m 40.17 +.51 +24.1 KaufmannA m 6.10 +.01 +27.2Fidelity500IdxIns 92.73 +1.86 +14.0 500IdxInsPrm 92.73 +1.86 +14.0 500IndexPrm 92.73 +1.86 +14.0 AsstMgr50% 18.19 +.18 +8.8 BCGrowth 90.41 +.58 +25.3 Balanced 23.76 +.29 +10.7 Canada 51.14 +.61 +4.6 Cap&Inc 10.13 +.01 +6.5 Contrafund 124.27 +1.24 +23.8 ContrafundK 124.22 +1.24 +23.9 DivGro 32.16 +.72 +12.3 DiversIntl 39.33 +.75 +14.7 EmMkts 21.91 +.27 +25.1 EmMkts 32.97 +.48 +29.9 EmergingAsia 45.10 +.75 +28.0 ExMktIdxPr 62.14 +.84 +14.0 Fidelity 45.80 +.76 +18.5 FocusedStock 23.66 +.19 +28.3 FourinOneIdx 44.10 +.78 +12.1 Frdm2020 16.51 +.18 +9.9 Frdm2025 14.35 +.17 +10.7 Frdm2030 18.00 +.25 +12.6 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 2.74 percent on Thursday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.71 1.72 -0.01 .77 6-month T-bill 1.92 1.93 -0.01 .91 52-wk T-bill 2.08 2.10 -0.02 1.00 2-year T-note 2.27 2.29 -0.02 1.27 5-year T-note 2.56 2.60 -0.04 1.93 7-year T-note 2.69 2.72 -0.03 2.20 10-year T-note 2.74 2.78 -0.04 2.38 30-year T-bond 2.97 3.02 -0.05 2.99 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.84 1.84 ... 1.65 Barclays USAggregate 3.14 3.14 ... 2.64 Barclays US Corp 3.79 3.80 -0.01 3.35 Barclays US High Yield 6.20 6.20 ... 6.03 Moodys AAA Corp Idx 3.82 3.83 -0.01 3.95 10-Yr. TIPS .66 .68 -0.02 .40Commodities U.S. crude oil futures rose almost 1 percent, and natural gas and wholesale gasoline also rose. Gold slipped but silver and copper rose.Crude Oil (bbl) 64.94 64.38 +0.87 +7.5 Ethanol (gal) 1.45 1.43 +2.04 +9.4 Heating Oil (gal) 2.02 2.01 +0.25 -2.7 Natural Gas (mm btu) 2.73 2.70 +1.30 -7.5 Unleaded Gas (gal) 2.01 2.01 -0.14 +11.7 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1322.80 1324.20 -0.11 +1.3 Silver (oz) 16.22 16.20 +0.11 -4.9 Platinum (oz) 927.30 934.70 -0.79 -0.7 Copper (lb) 3.02 2.99 +0.84 -7.9 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.14 1.16 -1.94 -7.5 Coffee (lb) 1.20 1.20 +0.33 -4.8 Corn (bu) 3.88 3.74 +3.82 +10.6 Cotton (lb) 0.81 0.81 +0.89 +3.6 Lumber (1,000 bd ft) ... +13.2 Orange Juice (lb) 1.41 1.41 ... +3.8 Soybeans (bu) 10.45 10.18 +2.63 +9.8 Wheat (bu) 4.51 4.46 +1.23 +5.6 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.4033 -.0052 -.37% 1.2437 Canadian Dollar 1.2876 -.0039 -.30% 1.3332 USD per Euro 1.2306 -.0007 -.06% 1.0760 Japanese Yen 106.50 -.38 -.36% 111.03 Mexican Peso 18.1851 -.0864 -.48% 18.7618 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5101 +.0070 +.20% 3.6190 Norwegian Krone 7.8376 -.0339 -.43% 8.5077 South African Rand 11.8301 +.0543 +.46% 13.0242 Swedish Krona 8.3490 +.0014 +.02% 8.8761 Swiss Franc .9562 -.0005 -.05% .9965 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3010 -.0039 -.30% 1.3034 Chinese Yuan 6.2911 -.0063 -.10% 6.8900 Hong Kong Dollar 7.8481 -.0000 -.00% 7.7693 Indian Rupee 65.041 -.084 -.13% 64.805 Singapore Dollar 1.3106 -.0015 -.11% 1.3940 South Korean Won 1062.13 -1.36 -.13% 1111.93 Taiwan Dollar 29.12 -.03 -.10% 30.25 ASIA/PACIFICForeign Exchange The dollar slid versus the yen, Swiss franc and Canadian dollar. The U.S. currency also fell against the Mexican peso, but rose versus the euro and British pound.LAST6 MO AGO 1 YR AGO GNMA 11.17 +.03 +.1 GroCo 17.56 +.03 +31.2 GroCo 187.99 +.32 +30.1 GroCoK 187.99 +.32 +30.3 Independence 37.90 +.51 +20.2 IntlGr 16.15 +.29 +18.4 IntlIdxPremium 42.77 +1.00 +14.6 IntlRlEstt 11.64 +.17 +19.8 IntlVal 10.55 +.24 +11.9 InvmGradeBd 11.02 +.04 +1.6 InvmGradeBd 7.76 +.03 +1.2 JapanSmlrCo 19.34 +.68 +26.6 LatinAmerica 27.05 +.26 +24.7 LowPrStk 53.94 +.86 +14.8 LvrgdCoStk 33.26 +.30 +12.3 Magellan 105.82 +1.61 +20.5 MegaCapStock 16.91 +.39 +9.8 MidCapValue 24.43 +.66 +8.2 NYMuniInc 12.91 +.02 +2.2 NewMillennium 39.74 +.62 +14.8 Nordic 51.20 -.16 +15.5 OTCPortfolio 113.18 +.10 +26.6 Overseas 50.03 +.95 +17.4 Puritan 23.35 +.29 +12.2 SCGrth 26.41 +.18 +28.2 TaxFreeBond 11.30 +.03 +3.4 TotalBond 10.45 +.04 +1.6 TtlMktIdxF 75.91 +1.44 +14.1 TtlMktIdxPrm 75.91 +1.44 +14.1 USBdIdxInsPrm 11.34 +.05 +1.0 ValDiscv 28.02 +.67 +6.0Fidelity AdvisorLargeCapA m 32.33 +.73 +10.2 LimitedTermBdA m 11.28 +.01 +.1 NewInsI 32.08 +.32 +21.2Fidelity SelectBiotechnology 226.14 -2.27 +13.3 Energy 42.67 +.49 -.4 Gold 19.03 -.33 -10.0 HealthCare 235.48 +2.77 +15.9 HealthCareSvcs 88.47 +1.08 +14.0 Leisure 164.39 +2.57 +20.1 Materials 85.58 +1.30 +10.3 MedTech&Devcs 46.26 +.99 +16.5 NaturalGas 22.10 -.09 -15.9 NaturalRes 28.18 +.17 -1.1 Pharmaceuticals 19.05 +.40 +5.4 Semicon 116.67 +.72 +29.3 Wireless 9.99 +.12 +9.8First EagleGlbA m 58.38 +.96 +6.1First InvestorsGlbA m 8.45 +.10 +14.4 TtlRetA m 19.63 +.25 +4.9FirsthandTechOpps 10.81 -.21 +44.1Franklin TempletonCATxFrIncA m 7.31 +.02 +2.7 EqIncA m 24.43 +.57 +9.3 FdrTFIncA m 11.76 +.02 +1.6 FloridaTFIncA m 10.46 +.01 +.6 GlbBdAdv 11.92 +.16 +.1 GlbBdC m 12.00 +.17 -.5 Gr,IncA m 26.51 +.27 +8.0 GrA m 96.29 +1.56 +19.4 GrOppsA m 38.27 +.33 +22.3 IncA m 2.29 +.03 +2.5 IncAdv 2.27 +.03 +2.7 IncC m 2.31 +.02 +1.5 RisingDivsA m 59.55 +1.26 +11.7 TtlRetA m 9.54 +.04 +.9 UtlsC m 17.75 +.53 -.8GERSPUSEq 52.57 +.94 +12.3GabelliAsstAAA m 58.28 +1.30 +12.6 EqIncAAA m 22.67 +.44 +8.0 Val25A m 15.24 +.34 +3.9GlenmedeSmCpEqAdv 29.79 +.56 +12.1Goldman SachsShrtDurGovtA m 9.79 -.01 ...HarborCptlApprecInstl 72.44 +.63 +28.4 IntlInstl 67.13 +1.70 +12.1Harding LoevnerIntlEqInstl d 22.67 +.23 +17.1HeartlandValPlusInv m 32.30 +.44 +9.9HennessyCrnrstnGrInv b 23.29 +.51 +15.2 GasUtilityInv x 27.32 +.64 -5.4HodgesRetail m 48.46 +.28 +12.4INVESCODivIncInv b 23.16 +.59 +.1 EngyA m 23.48 +.19 -6.4 EngyInv b 23.38 +.19 -6.4 EqandIncA m 10.69 +.14 +6.0 EuropeanGrA m 40.23 +.26 +16.2 GrAllcA m 15.91 +.26 +9.7 QualIncA m 11.67 +.02 +.1 SmCpEqA m 15.36 +.30 +11.0 TechInv b 46.36 +.18 +25.9IvyAsstStratB m 22.54 +.32 +12.0JPMorganCoreBondR6 11.38 +.02 +1.7 InvCnsrvGrA x 12.64 +.08 +5.5 MCapValL 39.59 +1.06 +7.6Janus HendersonBalancedC x 32.65 +.48 +12.6 ContrarianT 19.51 +.40 +6.4 EnterpriseT 122.72 +1.80 +24.1 FlexibleBondS b 10.11 +.03 +.5 GlobalLifeSciT 56.67 +.92 +13.3 GlobalValueT 14.82 +.31 +8.2 High-YieldT 8.27 ... +3.4 MidCapValueL 16.90 +.36 +7.5 MidCapValueT 16.51 +.34 +7.3 OverseasT 33.18 +.78 +19.7 ResearchT 47.03 +.76 +17.6 Short-TermBondT 2.98 ... +.3 SmallCapValueL 22.91 +.45 +8.7 VentureT 79.13 +.98 +21.3LazardEMEqInstl 20.43 +.22 +16.7Litman GregoryMtrsIntlInstl 17.53 +.29 +13.1Lord AbbettShrtDurIncF b 4.20 ... +1.4MFSMAInvsTrustB m 31.08 +.67 +14.1 ValI 39.42 +.78 +8.9MainStayMacKHYCorpBdA x 5.64 -.03 +4.2Mairs & PowerGrInv 116.19 +2.82 +6.5Manning & NapierPrBlndCnsrvTrmS 13.51 +.13 +4.1 PrBlndMaxTrmS 20.99 +.38 +15.1Marsico21stCentury b 29.22 +.32 +24.1 FlexCptl b 14.11 +.12 +9.6MatthewsAsianGrIncInv 17.14 +.28 +8.8MeridianGrLegacy d 42.33 +.66 +20.4Metropolitan WestTtlRetBdI 10.46 +.05 +1.1 TtlRetBdM b 10.46 +.04 +.8 TtlRetBdPlan 9.84 +.04 +1.3Midas FundsMidas m 1.15 -.01 -8.0 MidasMagic m 18.60 +.42 +13.4NeedhamGrRetail b 42.48 +.22 +6.1Neuberger BermanSmCpGrInv 37.71 ... +26.8NicholasNicholas 62.10 +1.22 +10.2NuveenNYMnBdI 10.82 +.02 +2.9Oak AssociatesEmergTech 5.19 +.04 +15.0 LiveOakHlthSci 18.50 +.32 +.8 PinOakEq 66.41 +.98 +12.3 RedOakTechSel 25.88 +.29 +26.2OakmarkEqAndIncInv 31.67 +.38 +8.3 GlbInv 32.28 +.61 +15.0 IntlInv 27.78 +.39 +15.1 Inv 83.59 +1.63 +15.5 SelInv 45.90 +.91 +8.3Old WestburyLgCpStrats 14.40 +.24 +11.5OppenheimerDevMktsY 44.22 +.79 +24.1 GlbStrIncA m 3.88 +.01 +3.7 IntlGrY 43.69 +.54 +18.2PIMCOAlAstInstl 12.12 +.11 +8.3 IncA m 12.21 +.06 +4.9 IncInstl 12.21 +.06 +5.4 IncP 12.21 +.06 +5.3 ShrtTrmIns 9.85 -.01 +2.1 TtlRetIns 10.08 +.02 +2.1PRIMECAP OdysseyAgrsGr 49.44 +.07 +37.6 Gr 40.25 +.52 +31.1PaxBalIndvInv b 22.48 +.32 +8.5PioneerA m 28.59 +.59 +13.8PrincipalDiversIntlIns 13.79 +.28 +16.1 SAMgCnsGA m 18.07 +.29 +11.4PrudentialJsnBlndA m 21.20 +.33 +16.8 JsnUtilityA m 13.50 +.34 +2.9 QMAIntlEqC m 7.63 +.16 +16.4 QMASmCpValZ 19.57 +.51 +5.1 TtlRetBdZ 14.27 +.09 +3.1PutnamGlbUtlsB m 13.12 +.28 +8.4 IntlGrB m 20.73 +.46 +24.5 SmCpValA m 12.99 +.14 +3.5ReynoldsBlueChipGr b 58.56 -.03 +21.3RoyceSmCpValSvc m 10.07 +.14 +7.4RydexElectronicsInv 136.97 -.14 +25.3 HCH b 25.29 +.41 +12.6 NASDAQ100Inv 34.94 +.37 +20.9SchwabHC 24.04 +.51 +10.1 SP500Idx 40.87 +.82 +14.0State FarmGr 76.43 +1.60 +6.9Sterling CapitalStrtonSmCpVlIns 84.29 +2.07 +11.5T. Rowe PriceBCGr 101.80 +1.11 +30.8 Bal 24.22 +.22 +11.1 CorpInc 9.33 +.05 +2.0 CptlAprc 28.40 +.40 +9.9 EMStk d 46.26 +.79 +29.0 EqIdx500 d 70.85 +1.15 +13.8 EqInc 32.47 +.68 +9.9 FinclSvcs 28.52 +.64 +18.9 GNMA 9.01 +.02 ... GlbTech 17.60 -.15 +30.3 GrStk 65.05 +.62 +24.8 HlthSci 71.30 +.92 +16.2 InsLgCpGr 38.74 +.34 +30.7 IntlEqIdx d 14.34 +.36 +15.3 IntlStk d 18.72 +.48 +15.9 IntlValEq d 14.94 +.32 +10.9 MdCpGr 90.55 +1.15 +20.1 MdCpVal 30.20 +.58 +7.6 MediaTeleCms 100.07 +.19 +22.8 NJTFBd 11.86 +.02 +3.3 NewAmericaGr 50.15 +.49 +25.5 NewAsia d 19.75 +.42 +23.9 NewHorizons 55.85 +.51 +27.2 NewInc 9.29 +.04 +1.4 OverseasStk d 11.28 +.23 +16.4 RlEstt d 26.47 +.78 -1.1 Rtr2020 22.52 +.28 +9.4 Rtr2025 17.60 +.24 +10.7 Rtr2030 25.96 +.38 +11.8 Rtr2035 19.02 +.30 +12.7 Rtr2040 27.34 +.45 +13.4 RtrBal 15.31 +.13 +6.1 SciandTech 47.93 +.36 +29.2 SpectrumGr 24.58 +.45 +16.4 SpectrumInc 12.55 +.02 +4.1 SummitMnIncInv 11.75 +.02 +3.8 TFShrtInterm 5.52 ... +.4 TxEfficientEq d 30.04 +.40 +23.7 Val 36.53 +.83 +10.8TIAA-CREFEqIdxIns 19.52 +.37 +14.0 IntlEqIdxIns 20.02 +.48 +14.7Third AvenueValIns d 49.73 +.74 +8.6ThompsonBd 11.42 -.06 +3.6 LgCp 64.75 +.96 +8.6ThornburgInvmIncBldrA m 21.21 +.41 +7.9ThriventIncA m 8.98 +.04 +2.3TocquevilleGold m 34.30 -.63 -8.1TouchstoneLargeCpFocA m 42.28 +.93 +15.3TransamericaAsAlGrC m 14.65 +.24 +10.7 AsAlModC m 11.98 +.12 +6.2U.S. Global InvestorGlbRes b 5.88 -.09 +10.5 GoldPrcMtls b 7.20 -.16 -5.8USAACrnrstnMod 14.79 +.17 +7.5 GrInc 24.74 +.39 +12.5 GvtSec 9.58 +.02 ... HiInc d 8.02 -.03 +3.8 PrcMtlsMnral 12.53 -.22 -7.1 SciTech 27.57 +.15 +24.7 TELngTrm 13.22 +.03 +3.5 TrgtRet2040 14.08 +.28 +10.1 TrgtRet2050 14.27 +.29 +10.7 WldGr 31.63 +.66 +12.5Value LinePremGr b 33.64 +.66 +16.4Vanguard500IdxAdmrl 243.81 +4.91 +14.0 500IdxInv 243.81 +4.90 +13.9 BalIdxAdmrl 34.23 +.44 +8.8 BalIdxIns 34.24 +.45 +8.8 CAITTxExAdm 11.58 +.01 +2.3 CnvrtSecInv 13.40 +.04 +6.4 CptlOppAdmrl 156.27 +1.97 +21.6 CptlOppInv 67.64 +.85 +21.5 DevMIdxAdmrl 14.20 +.33 +15.3 DevMIdxIns 14.22 +.33 +15.3 DivGrInv x 25.97 +.33 +11.3 EMStkIdxInAdm 38.90 +.58 +19.6 EqIncAdmrl 75.57 +1.98 +10.3 ExplorerAdmrl 92.10 +1.22 +21.6 ExtMktIdxAdmrl 84.64 +1.18 +13.9 ExtMktIdxIns 84.63 +1.17 +13.9 FAWexUSIIns 106.82 +2.27 +15.9 FAWexUSIdxInv 21.39 +.45 +15.7 GNMAAdmrl 10.27 +.03 +.6 GlbEqInv 31.43 +.50 +19.1 GrIdxAdmrl 73.02 +.95 +18.0 GrIdxIns 73.03 +.95 +18.0 GrandIncInv 46.91 +.90 +14.1 HCAdmrl x 84.70 -.52 +7.5 HYCorpAdmrl 5.76 +.01 +3.6 HYTEAdmrl 11.22 +.02 +5.0 InTrBdIdxAdmrl 11.06 +.04 +.4 InTrInGdAdm 9.50 +.03 +.9 InTrTEAdmrl 13.88 +.02 +2.1 InPrtScAdmrl 25.28 +.10 +.5 InsIdxIns 240.63 +4.84 +14.0 InsIdxInsPlus 240.64 +4.84 +14.1 InsTrgRt2020Ins 22.40 +.27 +8.9 InsTtlSMIInPls 58.71 +1.11 +14.1 IntlGrAdmrl 98.85 +1.57 +30.4 IntlValInv 39.63 +.80 +16.9 LTInGrdAdm x 10.04 +.09 +5.1 LTTEAdmrl 11.41 +.02 +3.5 LfStrGrInv 33.48 +.55 +12.1 LfStrModGrInv 26.98 +.35 +9.5 LgCpIdxInv 48.94 +.96 +14.1 LtdTrmTEAdmrl 10.82 ... +.8 MCpGrIdxInv 50.94 +.65 +15.4 MdCpIdxAdmrl 190.95 +3.47 +12.5 MdCpIdxIns 42.18 +.77 +12.5 MdCpIdxInsPlus 208.04 +3.79 +12.5 MorganGrAdmrl 93.55 +1.19 +22.7 MorganGrInv 30.17 +.39 +22.6 PrmCpAdmrl 135.78 +2.40 +22.0 PrmCpCorInv 26.85 +.47 +17.5 RlEstIdxAdmrl 106.97 +4.09 -3.7 SCpValIdxAdm 55.60 +1.19 +8.3 SCpValIdxI 31.08 +.67 +8.4 STBdIdxAdmrl 10.28 +.01 +.2 STInvmGrdAdmrl 10.51 +.01 +.8 STInvmGrdIns 10.51 +.01 +.8 STTEAdmrl 15.70 ... +.8 SeledValInv 29.92 +.49 +8.7 SmCpIdxAdmrl 70.42 +1.23 +12.7 SmCpIdxIns 70.42 +1.24 +12.7 StarInv 26.75 +.36 +12.2 StrEqInv 34.13 +.63 +11.9 TrgtRtr2015Inv 15.25 +.15 +7.2 TrgtRtr2020Inv 31.20 +.37 +8.8 TrgtRtr2025Inv 18.39 +.25 +10.1 TrgtRtr2030Inv 33.44 +.50 +11.0 TrgtRtr2035Inv 20.57 +.33 +12.1 TrgtRtr2040Inv 35.58 +.62 +13.1 TrgtRtr2045Inv 22.37 +.40 +13.5 TrgtRtr2050Inv 36.00 +.65 +13.5 TrgtRtrIncInv 13.44 +.11 +5.3 TtBMIdxAdmrl x 10.52 +.04 +1.1 TtBMIdxIns x 10.52 +.04 +1.1 TtBMIdxInsPlus x 10.52 +.04 +1.1 TtInBIdxAdmrl x 21.84 +.04 +3.3 TtInBIdxIns x 32.77 +.06 +3.3 TtInBIdxInv x 10.92 +.02 +3.3 TtInSIdxAdmrl 30.30 +.64 +16.2 TtInSIdxIns 121.16 +2.54 +16.2 TtInSIdxInsPlus 121.18 +2.54 +16.3 TtInSIdxInv 18.11 +.38 +16.2 TtlSMIdxAdmrl 66.05 +1.26 +14.1 TtlSMIdxIns 66.06 +1.26 +14.1 TtlSMIdxInv 66.03 +1.26 +14.0 ValIdxAdmrl 40.22 +1.01 +11.0 ValIdxIns 40.22 +1.02 +11.0 WlngtnAdmrl 70.80 +1.29 +8.8 WlngtnInv 41.00 +.75 +8.7 WlslyIncAdmrl 63.29 +.81 +5.1 WlslyIncInv 26.13 +.34 +5.0 WndsrAdmrl 78.59 +1.56 +12.3 WndsrIIAdmrl 65.16 +1.56 +8.4 WndsrIIInv 36.72 +.88 +8.3VictorySpecValA m 26.99 +.53 +15.9WasatchGlbValInv x 8.71 +.12 +6.1Wells FargoTarget2010Adm 10.88 +.11 +3.0Western AssetCorPlusBdI 11.62 +.09 +3.7 WAMngdMuniA 16.04 +.02 +2.9Wintergreen FundInv m 12.91 +.11 +.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.) WASHINGTON „ The United States said Friday it has secured the support of the U.N. Security Council for a new package of sanctions designations that target smuggling at sea by North Korea. Ambassador Nikki Haley said the North Korea Sanctions Committee, which comprises all members of the U.N.s most senior decision-making body, unanimously approved designations of 21 shipping companies, one individual and 27 ships. She said it was the largest-ever set of U.N. designations against the North. The approval of this historic sanctions package is a clear sign that the international community is united in our efforts to keep up maximum pressure on the North Korean regime,Ž Haley said in a statement. It comes despite an easing of tensions, as North Korea has halted tests associated with its nuclear and missile programs for four months and embarked on a diplomatic offensive. Making his “rst foreign trip since taking power six years ago, leader Kim Jong Un met this week with Chinese President Xi Jinping in Beijing and is due to meet this spring with the U.S. and South Korean presidents. In tweets Wednesday, President Donald Trump said he looked forward to meeting Kim and felt there was a good chanceŽ the North Korean leader would do what is right for his people and for humanity.Ž But meanwhile, unfortunately, maximum sanctions and pressure must be maintained at all cost!Ž Trump added. The new sanctions package aims at countering maritime smuggling by North Korea to obtain oil and sell coal, evading restrictions that have previously been imposed by the Security Council to deprive the North of revenue and resources for its nuclear and ballistic missile programs. A designation by the U.N. requires, for example, member states to deny port entry to ships on the sanctions list, or deny entry to individuals on the list. The identities of the new designees and where they were based was not immediately clear, but Haley said the U.S. had proposed them to coincide with a U.S. Treasury Department sanctions package in late February that barred U.S. persons from dealings with 50 vessels, shipping companies and trade businesses. Most of those targets were based in North Korea, but some were based in China „ North Koreas main trading partner „ Hong Kong, Singapore and Panama. The Chinese and North Korean diplomatic missions at the U.N. did not immediately respond to calls and emails seeking comment Friday. The British mission said the U.N.s adoption of the designations, which it also described as the largest ever, demonstrated our resolve to maintain maximum pressure on the North Korean regime to ensure talks lead to the full and irreversible denuclearization of the Korean Peninsula.Ž CHICAGO „ An Illinois has woman “led a consumer fraud lawsuit over Junior Mints, charging deception packaging because there is so little of the chocolatepeppermint candy in the boxes they come in. There is nearly as much air as candy in the box, according to the lawsuit, “led against Chicago-based Tootsie Roll Industries, the maker of Junior Mints. They have created this oversized theater box and it misleads consumers because consumers believe theyre getting more candy when they purchase a box of Junior Mints than theyre actually getting,Ž Christopher Moon, an attorney representing the plaintiff, said Friday. The size of the actual packaging is itself a misrepresentation.Ž Tootsie Roll executives were not available for comment. Filed on Thursday on behalf of Paige Stemm, the lawsuit seeks classaction status for what it claims is Tootsie Rolls misleading, deceptive, and unlawful conductŽ in packaging its Junior Mints, which take up only slightly more than half of their familiar cardboard box. Stemm, of downstate Belleville, bought the Junior Mints this month at a Walgreens for about $1, according to the lawsuit. The Junior Mints lawsuit is one of several cases brought against food manufacturers for allegedly deceptive and unnecessary empty space in packaging. Governed by federal regulation, slack “ll is the difference between the actual capacity of a container and the volume of product contained therein.Ž In some cases, slack “ll serves a purpose, such as the air cushion that protects potato chips from breaking in the bag. In other cases, a larger package may simply be misleading consumers, according to lawsuits against manufacturers. In a situation like Junior Mints, that empty space actually can increase the chances that the candies will be damaged because they move around quite a bit inside the hard cardboard box,Ž Moon said. The number of federal class-action lawsuits related to slack “ll in food packaging increased from 20 in 2008 to more than 110 in 2015, according to an article published last month by the American Bar Association. Moons “rm “led a similar lawsuit last week against Oakbrook Terracebased Ferrara Candy, which makes Lemonhead, Jujyfruits, Chuckles and other brands, all of which allegedly contain deceptive empty space in their packaging. Such lawsuits have met with mixed results in the courts. A federal judge in Chicago last month dismissed a case against chocolatier Fannie May over allegedly excessive packaging space. The plaintiffs plan to “le an amended complaint, according to court documents. Meanwhile, a 2015 case Minnesota-based spice-maker Watkins brought against McCormick & Co., the Maryland-based spice giant, over allegedly under“lled pepper tins is ongoing in federal court in Washington. Junior Mints have been a candy staple since they were launched in 1949. The brand was acquired by Tootsie Roll in 1993.US says Security Council approves new sanctions on NKorea Illinois woman sues over Junior MintsBy MATTHEW PENNINGTON and JENNIFER PELTZASSOCIATED PRESSCHICAGO TRIBUNE | BUSINESS NEWS BRIEFSCompanies drop Laura Ingraham after Parkland commentsMIAMI (AP) „ More advertisers are dropping Fox News personality Laura Ingraham after she mocked a Florida school shooting survivor online. At least 11 companies had said by Friday afternoon that they would pull their ads from The Ingraham Angle.Ž On Wednesday, Ingraham tweeted, David Hogg Rejected By Four Colleges To Which He Applied and whines about it.Ž In response, the outspoken Marjory Stoneman Douglas High School student tweeted a list of a dozen advertisers and encouraged followers to call them and ask them to drop Ingraham. Of the businesses listed by Hogg, Wayfair, Nestle, TripAdvisor, Hulu and Nutrish said they are removing their support from Ingraham. Though not speci“cally mentioned in Hoggs initial tweet, Of“ce Depot, Jenny Craig, Expedia, StitchFix, Johnson & Johnson and Atlantis, Paradise Island resort have also dropped Ingraham. Facebook exec says he didnt agree with his provocative memoNEW YORK (AP) „ Facebook executive Andrew Bosworth says he didnt agree with a provocative memo leaked to Buzzfeed in which he describes the companys mentality to grow and connect people at all costs. Bosworth, who goes by Boz,Ž said on Twitter Thursday that he didnt agree with the post even when he wrote it. In the 2016 internal memo titled The Ugly,Ž he writes that all the work we do in growth is justi“ed,Ž even if it costs someone their life because they are exposed to bullies or die in a terrorist attack. Bosworth tweeted on Thursday that he meant for the memo to be provocative. Facebook representatives did not immediately respond to a message for comment Friday.

PAGE 56

The Sun /Saturday, March 31, 2018 www.yoursun.com Page 5 55.89 39.63 HSBC 1.50e ... 47 .67 +.37 -7 .7 45.61 31.01 HainCels lf ... ... 32.07 -.57 -24.3 57 .86 38.18 Hallibrtn .72 dd 46.94 +.50 -3.9 25.73 18.28 Hanesbds s .60 9 18.42 -.01 -11.9 121.06 79.23 HanoverIns 2.16 64 117 .89 +4.55 +9.1 62.95 41.33 HarleyD 1.48f 13 42.88 +1.44 -15.7 6.05 2.80 Harmonic ... dd 3.80 ... -9.5 2.78 1.56 HarmonyG .05 ... 2.39 +.06 +27 .8 23.20 11.40 Harsco .20m 53 20.65 -.80 +10.7 59.20 46.69 HartfdFn 1.00 18 51.52 +1.23 -8.5 38.72 31.71 HawaiiEl 1.24 23 34.38 +1.06 -4.9 56.20 41.05 HlthCSvc .77f 37 43.48 +1.43 -17 .5 38.86 2.20 HeliMAn h ... ... 2.83 -.14 -55.2 116.49 95.21 Hershey 2.62 22 98.96 +2.90 -12.8 27 .27 8.52 HertzGl ... ... 19.85 +.18 -10.2 55.48 37 .25 Hess 1.00f dd 50.62 +1.16 +6.6 19.48 12.70 HP Ent n .56f 44 17 .54 -.09 +22.1 28.86 21.47 HilltopH .28f 12 23.46 +.31 -7 .4 13.95 6.02 HimaxTch .24e 36 6.16 -.49 -40.9 53.21 23.46 HollyFront 1.32 12 48.86 +1.05 -4.6 207 .61 144.25 HomeDp 4.12f 24 178.24 +6.44 -6.0 37 .29 27 .05 Honda .84e ... 34.73 +1.82 +1.9 165.13 122.40 HonwllIntl 2.98 21 144.51 +1.23 -5.8 38.00 29.75 Hormel s .75 21 34.32 +1.77 -5.7 32.68 23.83 HospPT 2.08 10 25.34 +1.40 -15.1 21.53 17 .26 HostHotls 1.00a 16 18.64 +.86 -6.1 31.85 23.64 HuanPwr 2.45e ... 26.85 +.91 +7 .4 149.03 109.32 Hubbell 3.08 22 121.78 +3.43 -10.0 293.35 206.68 Humana 1.60 23 268.83 +7 .73 +8.4 16.60 12.14 HuntBncsh .44 18 15.10 +.40 +3.7 276.69 183.42 HuntgtnIng 2.88 24 257 .76 +3.78 +9.4 11.26 7 .48 ICICI Bk .16e ... 8.85 +.30 -9.0 207 .14 146.09 IdexxLab s ... 62 191.39 +1.08 +22.4 20.58 14.55 ING .14e ... 16.93 +.48 -8.3 IQIYI n ... ... 15.55 ... ... 13.11 11.61 iShGold ... q 12.73 -.20 +1.8 47 .85 31.78 iShBrazil .67e q 44.88 +1.02 +11.0 47 .13 36.77 iShEMU .86e q 43.35 +.95 -0.1 35.87 28.08 iShGerm .60e q 32.04 +.73 -3.0 26.93 22.07 iSh HK .61e q 25.31 +.46 -0.4 17 .59 14.44 iShSilver ... q 15.41 -.17 -3.6 102.32 89.53 iShSelDiv 3.03e q 95.12 +2.63 -3.5 54.00 37 .51 iShChinaLC .87e q 47 .24 +1.27 +2.3 288.69 234.02 iSCorSP500 4.38e q 265.37 +5.54 -1.3 110.66 106.08 iShUSAgBd 2.65e q 107 .25 +.64 -1.9 52.08 38.71 iShEMkts .59e q 48.28 +1.39 +2.5 121.85 115.52 iShiBoxIG 3.87 q 117 .39 +1.67 -3.4 129.57 116.51 iSh20 yrT 3.05 q 121.90 +1.73 -3.9 75.27 61.35 iS Eafe 1.66e q 69.68 +1.74 -0.9 89.04 84.07 iShiBxHYB 5.09 q 85.64 +.72 -1.9 119.30 94.20 iShNsdBio s ... q 106.74 +1.45 ... 160.63 133.66 iShR2K 1.77e q 151.83 +1.78 -0.4 94.20 82.07 iShCorHiDv 2.90e q 84.48 +2.24 -6.3 39.28 36.52 iShUSPfd 2.13a q 37 .56 +.13 -1.3 83.27 71.27 iShREst 2.76e q 75.47 +2.57 -6.8 70.84 57 .23 iShCorEafe 1.56e q 65.88 +1.70 -0.3 100.04 79.59 Idacorp 2.36 22 88.27 +3.93 -3.4 179.07 130.17 ITW 3.12 32 156.66 +.53 -6.1 13.41 2.84 ImunoGn ... dd 10.52 -1.58 +64.1 24.50 18.50 IndBkMI .60 20 22.90 +.30 +2.5 18.71 13.88 Infosys .40e 19 17 .85 +.12 +10.0 97 .67 80.48 IngerRd 1.80 20 85.51 +1.65 -4.1 146.28 113.42 Ingredion 2.40 18 128.92 +2.78 -7 .8 53.78 33.23 Intel 1.20 20 52.08 +2.72 +12.8 135.59 51.05 InterceptP ... dd 61.52 +.79 +5.3 176.33 139.13 IBM 6.00 12 153.43 +4.54 ... 30.82 17 .25 IntlGmeT n .80 ... 26.73 -.16 +0.8 66.94 49.60 IntPap 1.90f 18 53.43 +3.28 -7 .8 5.75 1.60 Intersectns ... dd 1.63 -.08 -27 .9 452.00 251.07 IntSurg s ... 48 412.83 +13.68 +13.1 65.51 37 .26 IonisPhm ... cc 44.08 -3.66 -12.4 64.71 50.58 iShJapan rs ... q 60.68 +2.40 +1.3 39.36 32.44 iSTaiwn rs ... q 38.34 +1.22 +5.9 62.70 47 .15 iShCorEM .95e q 58.40 +1.78 +2.6 16.98 10.02 ItauUnibH .32e ... 15.60 +.46 +20.1J-K-L 50.68 30.76 JD.com ... 21 40.49 -.38 -2.2 119.33 81.64 JPMorgCh 2.24f 17 109.97 +2.96 +2.8 72.18 49.31 JacobsEng .60 23 59.15 +3.58 -10.3 5.70 1.95 JkksPac ... dd 2.10 +.05 -10.6 24.13 18.05 JetBlue ... 12 20.32 -.52 -9.0 148.32 120.95 JohnJn 3.36 18 128.15 +3.05 -8.3 44.37 33.89 JohnContl n 1.04e 24 35.24 +.91 -7 .5 24.50 16.77 KKR 1.31e 9 20.30 -.31 -3.6 123.96 87 .93 KLA Tnc 3.00f 16 109.01 +.83 +3.7 114.85 84.92 KC Southn 1.44f 20 109.85 +1.78 +4.4 74.28 58.76 Kellogg 2.16 16 65.01 +2.06 -4.4 8.38 3.94 KeryxBio ... dd 4.09 +.02 -12.0 22.40 16.28 Keycorp .40f 15 19.55 +.51 -3.1 55.21 35.05 Keysight ... 39 52.39 +1.58 +25.9 134.30 104.58 KimbClk 4.00f 17 110.13 +5.39 -8.7 23.03 13.69 Kimco 1.12 15 14.40 +.39 -20.7 21.92 14.76 KindMorg .50 22 15.06 +.05 -16.7 4.91 3.35 Kinross g ... 30 3.95 +.11 -8.6 93.88 59.95 KraftHnz n 2.50 18 62.29 +2.26 -19.9 13.93 7 .37 KratosDef ... dd 10.29 +1.27 -2.8 31.45 19.69 Kroger s .50 12 23.94 +.66 -12.8 28.71 18.22 Kulicke ... 69 25.01 -.05 +2.8 63.10 35.00 L Brands 2.40 11 38.21 +.70 -36.5 218.71 159.43 L-3 Tch 3.20f 20 208.00 +6.30 +5.1 52.85 36.17 LTC Prp 2.28f 16 38.00 +1.45 -12.7 60.85 40.61 LambWst n .77 ... 58.22 +4.17 +3.1 118.60 80.00 Landstar .60f 28 109.65 +1.50 +5.3 79.84 55.18 LVSands 3.00f 20 71.90 +2.58 +3.5 31.75 24.10 LaSalleH 1.80 16 29.01 +5.01 +3.3 54.97 41.25 LeggPlat 1.44 21 44.36 +1.23 -7 .1 6.80 5.41 LbtyASE .72e q 6.13 +.08 -2.7 45.40 37 .77 LibtProp 1.60 18 39.73 +1.50 -7 .6 101.34 81.85 LincElec 1.56 26 89.95 +1.43 -1.8 363.00 266.01 LockhdM 8.00 49 337 .93 +1.62 +5.3 108.98 70.76 Lowes 1.64 20 87 .75 +3.98 -5.6 87 .98 47 .26 lululemn gs ... 47 89.12 +9.61 +13.4M-N-0 197 .37 141.12 M&T Bk 3.00 20 184.36 +6.85 +7 .8 10.72 6.04 MBIA ... dd 9.26 +.16 +26.5 35.18 26.94 MDC 1.20f 10 27 .92 -.09 -12.4 28.22 24.29 MDU Res .79 24 28.16 +.99 +4.8 38.41 27 .01 MGM Rsts .48f 10 35.02 +1.76 +4.9 10.97 8.59 MVC Cap .60f q 9.93 ... -6.0 81.74 36.20 Macquarie 5.76f 7 36.93 -.01 -42.5 31.04 17 .41 Macys 1.51 10 29.74 +2.53 +18.1 59.99 39.50 Magna g s 1.32f 10 56.35 +3.14 -0.6 22.16 16.62 Manulife g .44 ... 18.58 +.01 -10.9 19.52 10.55 MarathnO .20 dd 16.13 +.37 -4.7 149.21 90.00 MAR 1.32 35 135.98 +2.22 +0.2 20.55 12.70 MartinMid 2.00 20 13.50 -.05 -3.6 25.18 14.58 MarvellTch .24 66 21.00 -.42 -2.2 183.73 111.01 MasterCrd 1.00 41 175.16 +3.33 +15.7 25.97 12.71 Mattel .60 94 13.15 -.08 -14.5 74.94 43.35 MaximIntg 1.68f 27 60.22 +1.40 +15.2 111.46 90.25 McCorm 2.08f 16 106.39 +.67 +4.4 9.07 5.56 McDrmInt ... 11 6.09 -.60 -7 .4 178.70 128.65 McDnlds 4.04 27 156.38 +1.40 -9.1 178.86 133.82 McKesson 1.36 12 140.87 +1.83 -9.7 14.22 11.82 MedProp 1.00f 15 13.00 +.52 -5.7 7 .89 3.94 MedleyCap .64 6 3.98 -.12 -23.8 89.72 76.41 Medtrnic 1.84 32 80.22 +3.67 -0.7 66.41 52.97 Merck 1.92 20 54.47 +1.06 -3.2 63.23 41.41 MercGn 2.50 19 45.87 +1.11 -14.2 72.25 50.63 Meredith 2.18f 13 53.80 +1.05 -18.5 29.54 14.97 Meritor ... 7 20.56 -.31 -12.4 55.91 43.01 MetLife 1.60 10 45.89 +1.81 -9.2 101.48 71.40 Microchp 1.45 94 91.36 -2.65 +4.0 63.42 26.36 MicronT ... 6 52.14 -2.07 +26.8 97 .24 64.35 Microsoft 1.68 66 91.27 +4.09 +6.7 3.25 1.03 Microvisn ... dd 1.13 +.01 -30.7 142.00 107 .53 Middleby ... 23 123.79 +1.16 -8.3 46.74 32.23 MdsxWatr .90 25 36.70 +1.20 -8.0 14.17 11.20 MHowHiInc 1.39 q 11.41 +.19 -8.5 8.11 5.94 MitsuUF J ... ... 6.64 +.19 -8.7 97 .50 72.07 MolsCoorB 1.64 12 75.33 +3.17 -8.2 46.69 22.49 Momo ... ... 37 .38 -1.52 +52.7 47 .23 39.19 Mondelez .88 22 41.73 +1.44 -2.5 93.93 64.82 Moog A .25p 21 82.41 +.61 -5.1 59.38 40.43 MorgStan 1.16f 15 53.96 +1.89 +2.9 29.51 19.23 Mosaic .10m 33 24.28 +.02 -5.4 110.29 79.63 MotrlaSolu 2.08 20 105.30 +1.02 +16.6 35.16 22.21 MurphO 1.00 dd 25.84 +.03 -16.8 47 .82 29.39 Mylan NV ... 9 41.17 +2.30 -2.7 45.64 29.20 NCR Corp ... 28 31.52 +1.25 -7 .3 31.15 14.52 NRG Egy .12 49 30.53 +.74 +7 .2 20.15 15.55 NRG Yld C 1.19f 32 17 .00 ... -10.1 26.14 22.58 NTT DOCO ... ... 25.57 -.01 +7 .6 125.93 102.70 NXP Semi ... 18 117 .00 -3.19 -0.1 14.28 5.32 Nabors .24 dd 6.99 -.35 +2.3 61.20 48.31 NatFuGas 1.66 16 51.45 +2.06 -6.3 70.76 51.44 NatGrid 2.89e ... 56.43 +3.14 -4.0 81.60 62.71 NtHlthInv 4.00f 16 67 .29 +2.29 -10.7 121.40 88.80 NatPresto 1.00a 13 93.75 -1.00 -5.7 111.36 17 .33 NektarTh ... dd 106.26 +3.26 +77 .9 67 .46 44.63 Neogen s ... 60 66.99 +4.80 +8.6 333.98 138.66 Netflix s ... cc 295.35 -5.59 +53.9 45.45 35.55 NJ Rscs s 1.09 15 40.10 +1.95 -0.2 17 .95 11.87 NewMedia 1.48 25 17 .14 -.21 +2.1 108.40 58.47 NewOriEd .40e 44 87 .65 -2.27 -6.8 14.53 11.67 NY CmtyB .68 14 13.03 +.02 +0.1 6.69 5.35 NYMtgTr .80 9 5.93 +.21 -3.9 55.08 23.85 NewellRub .92f 10 25.48 +.13 -17 .5 42.04 31.42 NewmtM .56f 29 39.07 +.31 +4.1 164.41 127 .09 NextEraEn 4.44f 24 163.33 +3.84 +4.6 27 .76 22.44 NiSource s .78 30 23.91 +.85 -6.9 70.25 50.35 NikeB s .80 63 66.44 +1.81 +6.2 6.46 3.14 NobleCorp .08 dd 3.71 -.27 -17 .9 6.65 4.51 NokiaCp .19e ... 5.47 +.01 +17 .4 8.681.82NordicAm.41edd1.94 .11 21.1 A-B-C 12.05 9.86 AES Corp .52f 10 11.37 +.65 +5.0 45.88 36.04 AFLAC s ... 14 43.76 +.41 ... 7 .70 4.00 AK Steel ... 13 4.53 +.13 -20.0 41.77 32.55 AT&T Inc 2.00f 13 35.65 +.95 -8.3 64.60 42.31 AbbottLab 1.12 27 59.92 +.42 +5.0 125.86 63.12 AbbVie 2.84 19 94.65 -2.81 -2.1 24.52 8.81 AberFitc .80 dd 24.21 +.96 +38.9 30.45 16.75 AccelrDiag ... dd 22.85 -.45 -12.8 6.15 3.60 Accuray ... dd 5.00 +.05 +16.3 79.63 48.41 ActivsBliz .34f 46 67 .46 -.24 +6.5 32.93 21.80 Acxiom ... cc 22.71 -7 .49 -17 .6 86.42 57 .40 Adient n 1.10 ... 59.76 +2.18 -24.1 95.00 61.47 AdvEnId ... 19 63.90 +.18 -5.3 15.65 9.70 AMD ... ... 10.05 -.58 -2.2 39.90 30.15 Aecom ... 11 35.63 +1.14 -4.1 58.99 26.42 AeroViron ... 51 45.51 +.46 -19.0 194.40 127 .08 Aetna 2.00 17 169.00 +.89 -6.3 2.65 .98 AeviGeno ... dd 2.01 -.10 +67 .5 75.00 52.26 Agilent .60 79 66.90 +.84 -0.1 25.30 18.97 Aircastle 1.12 9 19.86 +.08 -15.1 2.91 1.76 AlaskCom ... dd 1.80 -.24 -32.8 144.99 89.28 Albemarle 1.34f 20 92.74 -.50 -27 .5 57 .50 29.55 Alcoa Cp ... 15 44.96 +.25 -16.5 149.34 96.18 Alexion lf ... 43 111.46 +.67 -6.8 206.20 106.76 Alibaba ... 52 183.54 +2.34 +6.4 30.25 14.54 AllegTch ... dd 23.68 +.33 -1.9 256.80 142.81 Allergan 2.88f 8 168.29 +8.81 +2.9 81.24 66.64 Allete 2.24f 21 72.25 +2.13 -2.8 23.45 17 .25 AllnceRes 2.04f 5 17 .65 ... -10.4 28.15 20.40 AlliBern 2.13e 12 26.85 +.80 +7 .2 45.52 36.84 AlliantEg s 1.34f 20 40.86 +1.41 -4.1 45.69 32.93 AllisonTrn .60 17 39.06 +1.61 -9.3 105.36 79.09 Allstate 1.84f 14 94.80 +2.55 -9.5 153.99 46.90 AlnylamP ... dd 119.10 -18.96 -6.3 1186.89 803.37 Alphabet C ... 31 1031.79 +10.22 -1.4 1198.00 824.30 Alphabet A ... 31 1037 .14 +10.59 -1.5 10.03 8.05 AlpTotDiv .69 q 8.94 +.09 -5.6 12.89 9.01 AlpAlerMLP 1.35e q 9.37 +.06 -13.2 80.56 45.74 Altaba ... cc 74.04 +1.04 +6.0 77 .79 59.07 Altria 2.80f 20 62.32 +3.05 -12.7 1617 .54 833.50 Amazon ... cc 1447 .34 -48.22 +23.8 66.23 40.06 Ambarella ... 25 48.99 -1.01 -16.6 7 .43 5.30 Ambev .05e 7 7 .27 +.12 +12.5 64.89 51.89 Ameren 1.83 20 56.63 +2.62 -4.0 6.40 5.55 AFMulti .50 21 6.18 +.11 +2.1 19.52 14.09 AMovilL .17e 17 19.09 +.44 +11.3 78.07 63.32 AEP 2.48 18 68.59 +2.20 -6.8 102.39 75.51 AmExp 1.40 16 93.28 +2.83 -6.1 67 .30 53.34 AmIntlGrp 1.28 dd 54.42 +1.01 -8.7 60.00 43.08 AmStsWtr 1.02 28 53.06 +.76 -8.4 92.37 74.63 AmWtrWks 1.66 35 82.13 +2.90 -10.2 48.37 39.41 Amerigas 3.80 32 39.97 -1.00 -13.5 183.90 118.84 Ameriprise 3.32 14 147 .94 +3.05 -12.7 106.27 71.90 AmeriBrgn 1.52 10 86.21 +2.18 -6.1 79.32 53.19 Ametek .36 32 75.97 +1.36 +4.8 201.23 152.16 Amgen 5.28 15 170.48 +1.05 -2.0 93.62 68.57 Amphenol .76 35 86.13 +.80 -1.9 64.15 39.96 Anadarko 1.00f 70 60.41 -1.15 +12.6 121.71 75.11 Andeavor 2.36 36 100.56 -.30 -12.1 126.50 101.21 ABInBev 3.19e 27 109.94 +3.14 -1.5 12.73 10.00 Annaly 1.20 12 10.43 +.24 -12.3 267 .95 163.87 Anthem 3.00f 17 219.70 +4.07 -2.4 6.35 4.55 Anworth .60 10 4.80 +.07 -11.8 54.64 33.60 Apache 1.00 24 38.48 +1.47 -8.9 6.82 5.19 ApolloInv .60 ... 5.22 -.12 -7 .8 183.50 138.62 Apple Inc 2.52 20 167 .78 +2.84 -0.9 62.40 37 .41 ApldMatl .80f 18 55.61 +.23 +8.8 103.41 23.51 ApldOptoel ... 7 25.06 -.30 -33.7 39.55 31.18 AquaAm .82 25 34.06 +1.47 -13.2 39.70 16.95 ArcBest .32 14 32.05 -.95 -10.3 31.17 21.76 Arconic .24 dd 23.04 +.29 -15.4 17 .70 15.03 AresCap 1.52 10 15.87 +.16 +1.0 25.95 17 .25 AresMgmt 1.60e 33 21.40 -.35 +7 .0 16.40 .81 ArgosThr rs ... ... .90 -.19 -70.0 311.67 128.66 AristaNetw ... 60 255.30 -8.91 +8.4 18.78 6.73 ArrayBio ... dd 16.32 -.18 +27 .5 87 .26 69.67 ArrowEl ... 11 77 .02 +2.37 -4.2 77 .16 58.99 Ashland .90m 39 69.79 +1.83 -2.0 36.70 28.43 AstraZen s 1.37e 9 34.97 +.80 +0.8 34.02 14.81 AtHomGr n ... 52 32.04 +.49 +5.4 93.56 76.46 ATMOS 1.88f 16 84.24 +4.21 -1.9 125.24 95.50 AutoData 2.52 30 113.48 +4.28 -3.2 123.67 79.13 AveryD 1.80 27 106.25 +3.19 -7 .5 50.88 20.71 AvisBudg ... 16 46.84 +.84 +6.7 52.83 38.35 Avista 1.49f 29 51.25 -.25 -0.5 43.10 24.00 B&G Foods 1.86 7 23.70 -1.18 -32.6 56.31 41.17 BB&T Cp 1.50a 17 52.04 +1.36 +4.7 49.06 42.14 BCE g 3.02f ... 43.04 +.68 -10.4 16.97 10.39 BGC Ptrs .72 dd 13.45 +.34 -11.0 45.43 28.73 BHPBil plc 1.66e ... 39.73 +.79 -1.4 44.62 33.83 BP PLC 2.38 22 40.54 +1.42 -3.5 27 .95 18.55 BP Pru 3.60e 4 23.90 +.30 +18.9 274.97 166.00 Baidu ... 18 223.19 -6.89 -4.7 38.59 25.53 BakHuGE n .72f ... 27 .77 -1.43 -12.2 88.47 70.23 Balchem .42f 39 81.75 +2.29 +1.4 43.24 35.60 BallCorp s .40 20 39.71 +.94 +4.9 5.94 2.15 BallardPw ... dd 3.55 +.13 -19.5 13.18 7 .83 BcoBrad s .06a ... 11.88 +.32 +15.9 7 .57 5.74 BcoSantSA .21e ... 6.55 +.21 +0.2 33.05 22.07 BkofAm .48 19 29.99 +.82 +1.6 84.71 66.75 BkMont g 3.71e ... 75.57 +.33 -5.6 58.99 45.89 BkNYMel .96 15 51.53 +.80 -4.3 66.78 53.86 BkNova g 2.32 10 61.70 +.13 -4.4 12.47 9.29 Barclay .15e ... 11.82 +.23 +8.4 73.60 25.59 B iPVxST rs ... q 47 .31 -2.45 +69.4 9.45 4.10 BarnesNob .60 dd 4.95 +.10 -26.1 20.37 11.07 BarrickG .12 26 12.45 -.05 -14.0 BasicEnS ... dd .45 ... ... 72.58 51.57 Baxter s .64 31 65.04 +.75 +0.6 23.24 11.58 BeazerHm ... 18 15.95 -.05 -17 .0 248.39 175.66 BectDck 2.92 88 216.70 +6.10 +1.2 40.76 19.07 BedBath .60 6 20.99 -.31 -4.5 50.47 40.60 Bemis 1.24f 18 43.52 +.98 -8.9 217 .62 160.93 BerkH B ... 27 199.48 +7 .02 +0.6 64.42 42.36 BigLots 1.20f 12 43.53 +.41 -22.5 11.26 9.62 Bilibili n ... ... 11.00 ... -2.1 8.99 3.95 Biocryst ... dd 4.77 -.44 -2.9 370.57 244.28 Biogen ... 17 273.82 +13.69 -14.0 72.02 50.49 BlkHillsCp 1.78 16 54.30 +2.30 -9.7 14.55 8.47 BlackBerry ... 20 11.50 -.94 +3.0 38.00 32.81 BlkHlthSci 2.40 q 35.00 +.90 -4.1 15.84 13.31 BlkMuniast .65a q 13.49 +.06 -9.9 37 .52 28.85 Blackstone 2.70e 15 31.95 +.07 -0.2 40.15 21.51 BlueBPet n ... 46 39.81 -.04 +21.4 371.60 175.47 Boeing 6.84f 34 327 .88 +6.88 +11.2 2228.99 1630.56 BookingHl ... 29 2080.39 -6.62 +19.7 58.22 37 .54 BorgWarn .68 14 50.23 +1.62 -1.7 202.35 128.70 BostBeer ... 23 189.05 +2.25 -1.1 29.93 24.29 BostonSci ... 19 27 .32 +1.02 +10.2 40.44 21.30 BoydGm .20 21 31.86 +.82 -9.1 27 .34 20.00 BrigStrat .56 13 21.41 +.44 -15.6 45.81 29.50 Brinker 1.52 11 36.10 +2.03 -7 .1 70.05 51.56 BrMySq 1.60 63 63.25 +1.19 +3.2 73.41 53.38 BritATob s 2.24e ... 57 .69 +2.86 -13.9 285.68 208.44 BroadcLtd 7 .00 cc 235.65 -6.83 -8.3 15.66 6.39 Brookdale ... dd 6.71 -.12 -30.8 46.88 37 .54 BrkfInfra s 1.88f 30 41.64 +.35 -7 .1 64.45 48.04 Brunswick .76 16 59.39 +.57 +7 .6 69.95 35.24 Bu ckeye 5.05 11 37 .39 -1.03 -24.5 10.11 4.00 CBL Asc .80m 2 4.17 +.04 -26.3 50.83 40.48 CMS Eng 1.43f 28 45.29 +2.04 -4.2 15.65 9.36 CNH Indl .12e cc 12.40 +.22 -7 .5 41.60 27 .38 CSRA n .40 19 41.23 -.11 +37 .8 60.04 45.53 CSX .88f 9 55.71 +1.44 +1.3 18.25 6.70 CVR Rfng 1.39 22 13.05 +.05 -21.1 84.00 60.14 CVS Health 2.00 11 62.21 +1.35 -14.2 8.98 6.25 CYS Invest .88 7 6.72 +.25 -16.3 29.57 21.40 CabotO&G .24f 45 23.98 +.47 -16.2 14.50 9.00 CaesarsEnt ... dd 11.25 ... -11.1 50.40 33.40 Cal-Maine 2.49e dd 43.70 -1.25 -1.7 12.42 10.60 CalaCvHi 1.20 q 11.70 +.07 -1.3 25.45 15.64 CalAmp ... 47 22.88 +.21 +6.8 46.15 32.75 CalifWtr .75f 27 37 .25 +1.30 -17.9 13.92 9.34 CallonPet ... 29 13.24 +1.21 +9.0 9.95 3.40 CalumetSp ... dd 7 .05 +.15 -8.4 96.39 78.19 CamdenPT 3.08f 22 84.18 +3.86 -8.6 59.14 40.99 CampSp 1.40 14 43.31 +1.04 -10.0 100.01 77 .20 CIBC g 5.32f 10 88.28 +.75 -9.4 85.73 70.59 CdnNR gs 1.33 ... 73.13 +2.41 -11.4 37 .63 27 .52 CdnNRs gs 1.34f ... 31.47 +1.50 -11.9 106.50 76.05 CapOne 1.60 28 95.82 +3.43 -3.8 16.72 10.35 CapSenL ... dd 10.75 -.60 -20.3 11.41 8.17 CapsteadM .64 12 8.65 +.26 ... 1.35 .58 CpstnTur rs ... dd 1.15 -.06 +48.7 82.80 54.66 CardnlHlth 1.85 15 62.68 +1.43 +2.3 77 .64 54.29 CarMax ... 17 61.94 +2.58 -3.4 72.70 57 .39 Carnival 1.80 16 65.58 +1.17 -1.2 54.61 34.24 CarpTech .72 34 44.12 +1.36 -13.5 30.19 11.10 Carrizo ... 11 16.00 +.86 -24.8 173.19 91.00 Caterpillar 3.12 26 147 .38 +3.09 -6.5 72.56 59.66 CedarF 3.56 17 63.88 -.07 -1.7 147 .17 84.95 Celgene ... 26 89.21 +4.23 -14.5 10.37 6.45 Cemex .29t ... 6.62 -.32 -11.7 11.52 6.76 CenovusE .20 6 8.54 +.40 -6.5 30.45 25.84 CenterPnt 1.11f 20 27 .40 +.90 -3.4 27 .61 13.16 CntryLink 2.16 7 16.43 +.91 -1.5 59.83 43.61 ChemFinl 1.12 21 54.68 +2.06 +2.3 58.08 34.70 Chemours n .68f 12 48.71 +1.62 -2.7 6.59 2.53 ChesEng ... 5 3.02 -.05 -23.7 133.88 102.55 Chevron 4.48f 51 114.04 +1.06 -8.9 31.699.55ChicB&I.28dd14.40 1.77 10.8 14.43 6.96 Chicos .33 13 9.04 +.11 +2.5 70.52 32.50 ChinaSoAir .64e ... 52.63 -1.87 +1.6 499.00 247 .52 Chipotle ... cc 323.11 +.81 +11.8 54.18 43.21 ChurchDwt s .87f ... 50.36 +3.06 +0.4 227 .13 146.70 Cigna .04 16 167 .74 +3.74 -17 .4 81.98 68.49 CinnFin 2.12f 21 74.26 +2.65 -0.9 71.97 39.22 Cirrus ... 13 40.63 -.07 -21.7 46.16 30.36 Cisco 1.32f 22 42.89 +.47 +12.0 44.68 9.74 CgpVelICrd ... ... 10.15 +.37 -27 .8 80.70 57 .55 Citigroup 1.28 13 67 .50 -.40 -9.3 48.23 31.51 CitizFincl .52 18 41.98 +.71 ... 96.96 73.34 CitrixSy s ... 26 92.80 +1.20 +5.5 3.05 1.31 CleanEngy ... cc 1.65 +.03 -18.7 9.15 5.56 ClevCliffs ... 5 6.95 +.30 -3.6 150.40 123.64 Clorox 3.84f 22 133.11 +8.71 -10.5 48.62 42.19 CocaCola 1.56f 80 43.43 +1.10 -5.3 13.19 10.55 CohStQIR .96 q 11.85 +.46 -6.3 29.16 25.57 CohStSelPf 2.06 q 26.03 +.36 -7 .8 77 .91 67 .86 ColgPalm 1.68f 25 71.68 +3.30 -5.0 14.74 5.28 ColNrthS n ... ... 5.62 +.23 -50.7 44.00 32.74 Comcast s .76f 16 34.17 +1.00 -14.3 102.66 64.04 Comerica 1.20f 20 95.93 +4.24 +10.5 8.62 4.90 CmpTask .24 ... 8.19 +.14 +60.6 31.40 13.11 Comtech .40 28 29.89 +.89 +35.1 41.04 32.16 ConAgra .85 16 36.88 +1.38 -2.1 162.91 106.73 ConchoRes ... 23 150.33 -3.20 +0.1 65.04 48.86 ConnWtrSv 1.19 29 60.53 +.79 +5.4 61.31 42.27 ConocoPhil 1.14f 47 59.29 +1.55 +8.0 24.80 10.76 ConsolCom 1.55 ... 10.96 -.02 -10.1 89.70 73.73 ConEd 2.86f 16 77 .94 +2.36 -8.3 231.83 160.53 ConstellA 2.08 25 227 .92 +7 .00 -0.3 59.90 29.08 ContlRescs ... cc 58.95 +.95 +11.3 44.50 28.20 CooperTire .42 16 29.30 +.95 -17 .1 46.19 33.24 CorOnDem ... dd 39.11 -.06 +10.7 35.10 26.32 Corning .72f 17 27 .88 +.10 -12.8 36.03 24.55 CorpOffP 1.10 13 25.83 +.96 -11.5 199.88 150.00 Costco 2.00 29 188.43 +7 .59 +1.2 21.68 14.24 Coty .50 ... 18.30 +.23 -8.0 47 .19 4.66 CSVixSh rs ... q 9.42 -1.15 +70.0 29.25 20.00 CrestEq rs 2.40 dd 25.60 -1.05 -0.8 16.36 5.93 Crocs ... dd 16.25 +.84 +28.6 62.27 48.27 CrownHold ... 19 50.75 +2.45 -9.8 194.18 143.83 Cummins 4.32 45 162.09 +6.67 -8.2 26.25 11.35 CybrOpt ... cc 18.00 -.80 +20.0 18.87 12.50 CypSemi .44 28 16.96 -.17 +11.3D-E-F 61.53 47 .85 DCT IndlTr 1.44f 27 56.34 +1.80 -4.2 13.00 6.76 DDR Corp .76 18 7 .33 +.38 -18.2 11.57 9.71 DNP Selct .78 q 10.28 +.18 -4.8 116.74 97 .66 DTE 3.53f 19 104.40 +3.31 -4.6 100.11 76.27 Darden 2.52 18 85.25 +1.00 -11.2 20.10 8.18 DeanFoods .36 11 8.62 +.31 -25.4 175.26 107 .04 Deere 2.40 36 155.32 +7 .92 -0.8 60.50 43.81 DeltaAir 1.22 11 54.81 +.91 -2.1 2.89 .92 DenburyR ... dd 2.74 +.05 +24.0 36.21 7 .78 Dermira ... dd 7 .99 -.34 -71.3 20.23 13.67 DeutschBk .83e ... 13.98 +.23 -26.5 45.16 28.80 DevonE .24 20 31.79 -.44 -23.2 147 .62 113.67 Diageo 3.20e ... 135.42 +3.34 -7 .3 20.41 10.06 DiamOffsh .50 23 14.66 -.88 -21.1 6.20 3.07 DianaShip ... dd 3.66 +.18 -10.1 30.70 12.90 Diebold .40 17 15.40 +1.05 -5.8 12.53 8.50 DigiIntl ... 30 10.30 ... +7 .9 127 .23 96.56 DigitalRlt 4.04f 50 105.38 +3.08 -7 .5 88.51 45.51 Dillards .40 11 80.34 +.81 +33.8 46.48 21.25 DxGBull rs ... q 24.40 -.59 -23.0 30.40 11.34 DrGMBll rs .09e q 13.56 -.89 -23.6 45.37 2.16 DirSPBear s ... q 29.46 -2.13 -1.7 38.68 19.01 DirDGlBr rs ... q 25.75 +.35 +8.6 19.56 10.28 DxSCBear rs ... q 11.85 -.51 -3.4 12.08 2.71 DxBiotBear ... q 3.74 +.15 -18.9 54.49 30.30 DrxSPBull s ... q 41.29 +2.36 -6.9 81.93 57 .50 Discover 1.40 13 71.93 +1.86 -6.5 30.25 15.99 DiscCmA ... 11 21.43 +.35 -4.2 29.18 14.99 DiscCmC ... 10 19.52 +.10 -7 .8 116.10 96.20 Disney 1.68f 14 100.44 +1.90 -6.6 105.82 65.97 DollarGen 1.16f 21 93.55 +3.49 +0.6 116.65 65.63 DollarTree ... 13 94.90 +2.95 -11.6 85.30 66.99 DomEngy 3.34f 14 67 .43 +.13 -16.8 236.00 166.74 Dominos 2.20f 39 233.56 +6.91 +23.6 52.58 35.47 Domtar g 1.74f 16 42.54 +1.06 -14.1 52.20 42.59 Donaldson .72 25 45.05 +1.19 -8.0 77 .08 59.29 DowDuPnt .84e 20 63.71 +.65 -10.5 9.18 7 .53 DryStrt .52 q 7 .71 +.11 -10.8 31.60 27 .75 Dropbox n ... ... 31.25 +2.77 +9.7 9.38 8.40 DufPUC .60 q 8.58 -.02 -3.1 91.78 72.93 DukeEngy 3.56 17 77 .47 +2.30 -7 .9 30.14 24.30 DukeRlty .80 21 26.48 +1.21 -2.7 46.99 31.89 eBay s ... 20 40.24 +.53 +6.6 119.00 81.99 EOG Rescs .67 dd 105.27 -.59 -2.4 89.85 69.82 Eaton 2.64f 18 79.91 +1.73 +1.1 16.85 13.44 EV EEq2 1.05 q 15.76 +.08 +3.5 9.84 8.02 EVTxMGlo .98 q 9.12 +.30 -2.8 140.50 124.42 Ecolab 1.64 29 137 .07 +4.82 +2.2 83.38 57 .63 EdisonInt 2.42f 14 63.66 +2.11 +0.7 143.22 92.44 EdwLfSci s ... 43 139.52 +4.20 +23.8 89.09 73.69 EliLilly 2.25f 25 77 .37 +2.61 -8.4 114.95 79.71 EllieMae ... 63 91.94 +1.49 +2.8 21.75 18.90 ElmiraSB .92 17 20.50 ... +0.2 15.05 5.65 EmergeES 2.68m dd 6.15 -.48 -14.5 74.45 56.77 EmersonEl 1.94 26 68.30 +.94 -2.0 19.64 9.05 EnbrdgEPt 1.40 11 9.64 +.19 -30.2 42.92 29.54 Enbridge 2.68 ... 31.47 +1.56 -19.5 14.31 8.01 EnCana g .06 19 11.00 -.67 -17 .5 24.71 15.06 EngyTrfPt 2.26 16 16.22 +.06 -9.5 12.26 6.52 Enerpls g .12e 15 11.26 -.19 +15.0 20.00 14.05 EnLinkLLC 1.04f 13 14.65 +.15 -16.8 21.50 15.20 Ennis Inc .80 15 19.70 +.15 -5.1 9.50 4.10 ENSCO .04 dd 4.39 -.34 -25.7 87 .85 71.95 Entergy 3.56f 35 78.78 +1.43 -3.2 29.51 23.10 EntProdPt 1.70f 19 24.48 +.16 -7 .7 66.15 55.93 EversrceE 2.02f 19 58.92 +2.13 -6.7 1.62 .89 EvineLive ... ... 1.02 +.03 -27 .1 63.60 21.56 ExactSci h ... dd 40.33 -3.79 -23.2 42.67 33.30 Exelon 1.38f 11 39.01 +1.30 -1.0 161.00 98.52 Expedia 1.20 44 110.41 +4.30 -7 .8 85.07 55.80 ExpScripts ... 9 69.08 -1.08 -7 .4 89.30 72.67 ExxonMbl 3.08 16 74.61 +1.72 -10.8 15.00 12.02 FNBCp PA .48 17 13.45 +.34 -2.7 195.32 138.77 Facebook ... 30 159.79 +.40 -9.4 58.74 39.79 Fastenal 1.48f 28 54.59 +.74 -0.2 274.66 182.89 FedExCp 2.00 14 240.11 +10.63 -3.8 138.12 106.41 FedRlty 4.00 20 116.11 +3.60 -12.6 17 .66 9.78 FedNatHld .32 20 15.77 +.06 -4.8 131.20 69.59 Ferrari n ... ... 120.52 +2.13 +15.0 6.17 2.89 Ferrellgs .40 dd 3.12 +.01 -27 .1 24.95 9.60 FiatChrys ... ... 20.52 +.26 +15.0 42.52 27 .53 FidlNatFn 1.20f 15 40.02 +.15 +2.0 18.21 12.63 FidusInvst 1.56a 8q 12.88 +.10 -15.2 34.57 23.20 FifthThird .64 12 31.75 +.88 +4.6 16.38 6.90 FinLine .46f 30 13.54 +2.99 -6.8 19.23 14.67 FstData n ... 8 16.00 +.03 -4.2 76.61 25.56 FstSolar ... 75 70.98 +.33 +5.1 35.20 27 .93 FirstEngy 1.44 12 34.01 +.27 +11.1 22.51 19.29 FlrtyTotR 1.63 q 19.81 +.32 -8.3 19.71 14.70 Flex Ltd ... 19 16.33 -.33 -9.2 21.57 16.80 FlowrsFds .68 25 21.86 +1.09 +13.2 62.09 37 .04 Fluor .84 42 57 .22 +2.37 +10.8 77 .86 28.42 FootLockr 1.38f 19 45.54 +1.80 -2.9 13.48 10.14 FordM .60a 6 11.08 +.52 -11.3 73.62 57 .75 FBHmSec .80f 20 58.89 +1.00 -14.0 47 .65 33.58 FrankRes .92f 12 34.68 +1.26 -20.0 20.25 11.05 FrptMcM .20 14 17 .57 +.05 -7 .3G-H-I 24.37 18.83 GGP Inc .88 30 20.46 -.69 -12.5 143.37 92.65 GW Pharm ... dd 112.67 -3.34 -14.7 24.97 20.60 GabDvInc 1.32 q 22.10 +.40 -5.6 10.09 8.02 GabMultT .94e q 9.27 -.05 +0.8 7 .20 6.02 GabUtil .60 q 6.23 -.28 -12.3 25.31 13.49 GameStop 1.52 dd 12.62 -.88 -29.7 39.32 32.05 Gam&Lsr n 2.52f 19 33.47 +.71 -9.5 65.96 48.50 Garmin 2.04 16 58.93 +1.25 -1.1 36.59 32.20 GAInv 1.15e q 33.47 +.47 -2.7 230.00 185.64 GenDynam 3.36 23 220.90 +2.09 +8.6 30.54 12.73 GenElec .48 dd 13.48 +.41 -22.9 60.69 43.96 GenMills 1.96 12 45.06 +.85 -24.0 46.76 31.92 GenMotors 1.52 dd 36.34 +1.17 -11.3 33.52 18.42 GenesisEn 2.88f 28 19.71 +.71 -11.8 24.07 16.59 Gentex .44f 18 23.02 +.63 +9.9 107 .75 79.86 GenuPrt 2.88f 21 89.84 +3.32 -5.4 5.32 2.60 Gerdau .02e ... 4.66 +.18 +25.3 6.68 1.74 GeronCp ... dd 4.25 -1.39 +136.1 89.54 63.76 GileadSci 2.28f 9 75.39 +2.55 +5.2 44.54 34.52 GlaxoSKln 2.89e ... 39.07 +1.65 +10.1 52.18 27 .79 GlobusMed ... 44 49.82 +.75 +21.2 64.49 36.02 GoDaddy n ... 88 61.42 +.41 +22.2 15.63 11.64 Goldcrp g .24 19 13.82 -.08 +8.2 275.31 209.62 GoldmanS 2.60 29 251.86 +6.60 -1.1 36.78 26.26 Goodyear .56 9 26.58 -.03 -17 .7 11.89 4.56 GoPro ... dd 4.79 +.21 -36.7 22.99 12.80 GovPrpIT 1.72 22 13.66 +.64 -26.3 77 .37 60.30 vjGrace .96f 18 61.23 +.86 -12.7 16.74 12.65 GraphPkg .30 16 15.35 +.77 -0.6 34.72 27 .60 GtPlainEn 1.10 15 31.79 +1.81 -1.4 65.60 47 .97 Greif A 1.68 17 52.25 +2.45 -13.8 37 .70 27 .71 Griffin .40f 30 37 .53 +.73 +2.3 5.99 2.90 Groupon ... ... 4.34 +.04 -14.9 37 .43 24.43 GuangRy .62e ... 29.62 -.24 -11.3 44.24 17 .44 H&E Eqp 1.10 13 38.49 -.10 -5.3 33.67 21.48 HCP Inc 1.48 13 23.23 +.94 -10.9 24.7 5 17 .1 0 HP In c 53 1 3 21. 9 2 +. 0 7 +4. 3 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials2.42% (wkly)t 4-wk. -2.06%t YTD -2.49%UNasdaq1.01% (wkly)t 4-wk. -1.63%s YTD 2.32%US&P 5002.03% (wkly)t 4-wk. -1.37%t YTD -1.22%US&P mid-cap2.14% (wkly)s 4-wk. 1.11%t YTD -1.15%URussell 200 0 1.28% (wkly)s 4-wk. 1.46%t YTD -0.40% 157 .15 111.07 NorflkSo 2.88f 20 135.78 +3.60 -6.3 359.43 235.16 NorthropG 4.40f 37 349.12 +3.35 +13.8 17 .78 14.95 NwstBcsh .68f 18 16.56 +.45 -1.0 69.50 51.50 NwstNG 1.88 dd 57 .65 +2.25 -3.4 94.19 72.67 Novartis 2.75e 16 80.85 +2.29 -3.7 2.75 .73 Novavax ... dd 2.10 +.10 +69.4 58.37 33.97 NovoNord .96e ... 49.25 +.76 -8.2 75.00 52.88 NuSkin 1.47f 35 73.71 +1.87 +8.0 70.48 51.67 Nucor 1.52f 24 61.09 +2.03 -3.9 55.25 14.38 Nutanix n ... ... 49.11 -.81 +39.2 14.46 12.92 NuvDivA .85a q 13.14 +.18 -6.5 18.59 15.79 Nv AMT-Fr .78a q 15.93 +.06 -7 .7 10.75 9.60 NvPfdInco .80 q 10.01 +.35 -3.2 14.54 13.00 NuvEqtP 1.00 q 13.32 +.30 -6.5 254.50 95.49 Nvidia .60 56 231.59 -1.38 +19.7 30.80 20.45 NxStageMd ... dd 24.86 +.33 +2.6 37 .32 29.59 OGE Engy 1.33 17 32.77 +1.34 -0.4 5.91 3.90 OaktrSpL .34m dd 4.21 -.04 -13.9 9.09 7 .03 OaktStInco .56m 10 7 .89 -.08 -6.1 15.27 6.69 OasisPet ... dd 8.10 -.19 -3.7 78.09 57 .20 OcciPet 3.08 cc 64.96 -.53 -11.8 29.46 24.02 OceanFst .60 16 26.75 +.43 +1.9 10.93 5.61 Oclaro ... 12 9.56 -.16 +41.8 6.26 2.02 OfficeDpt .10 5 2.15 +.13 -39.3 18.88 15.38 OldNBcp .52 24 16.90 +.20 -3.2 22.34 17 .92 OldRepub .78f 18 21.45 +.62 +0.3 38.84 27 .79 Olin .80 9 30.39 +.04 -14.6 35.14 24.90 OmegaHlt 2.64f 10 27 .04 +.91 -1.8 27 .10 13.65 OnSmcnd ... 13 24.46 -.58 +16.8 61.36 47 .14 ONEOK 3.08f 42 56.92 +.17 +6.5 8.40 2.66 OpkoHlth ... dd 3.17 -.10 -35.3 53.48 43.60 Oracle .76 56 45.75 +.96 -3.2 65.75 30.25 Orbotch ... 26 62.18 +.05 +23.8 3.20 .93 Organovo ... dd 1.03 +.01 -23.1 61.00 36.10 Orthofix ... cc 58.78 +.67 +7 .5 100.26 61.74 OshkoshCp .96 18 77 .27 +1.28 -15.0 48.65 36.45 OtterTail 1.34f 24 43.35 +.85 -2.5 34.97 14.26 OwensMin 1.04f 10 15.55 +.46 -17 .6P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 43.93 +.85 -2.0 163.59 115.45 PNC 3.00 15 151.24 +4.00 +4.8 46.00 33.75 PNM Res 1.06 19 38.25 +1.80 -5.4 93.12 56.48 POSCO ... ... 78.85 +4.58 +0.9 122.07 100.45 PPG s 1.80 19 111.60 +2.12 -4.5 40.20 27 .08 PPL Corp 1.64f 12 28.29 +1.16 -8.6 79.69 61.93 Paccar 1.00 14 66.17 +3.23 -6.9 191.53 107 .31 PaloAltNet ... dd 181.52 -.24 +25.2 12.13 4.09 Pandora ... dd 5.03 -.08 +4.4 1.85 .62 ParkDrl ... dd .64 -.09 -36.5 212.80 151.17 ParkerHan 2.64 21 171.03 +1.79 -14.3 33.07 21.12 ParsleyEn ... 48 28.99 +1.67 -1.5 73.10 54.20 Paychex 2.00 25 61.59 -.14 -9.5 86.32 42.06 PayPal n ... 52 75.87 -.57 +3.1 36.99 30.17 Pembina g 1.50 23 31.23 +.44 -13.7 1.23 .54 PengthE g .04 dd .64 -.02 -19.6 33.30 17 .36 PnnNtGm ... 49 26.26 +.42 -16.2 8.20 6.29 PennantPk .72 8 6.68 -.25 -3.3 6.20 2.35 Penney ... 8 3.02 +.11 -4.4 54.83 38.33 Penske 1.36f 11 44.33 +1.29 -7 .4 74.84 59.13 Pentair 1.38 21 68.13 +.82 -3.5 20.26 15.97 PeopUtdF .69 21 18.66 +.41 -0.2 122.51 105.94 PepsiCo 3.22 22 109.15 +3.00 -9.0 84.49 56.21 PerkElm .28 26 75.72 +1.76 +3.6 95.93 63.68 Perrigo .76f dd 83.34 +2.97 -4.4 13.92 6.96 PetrbrsA ... ... 12.99 -.16 +32.1 14.93 7 .61 Petrobras ... ... 14.14 -.17 +37 .4 39.43 31.67 Pfizer 1.28 14 35.49 +1.00 -2.0 123.55 95.51 PhilipMor 4.28 21 99.40 +3.77 -5.9 42.35 31.40 PhilipsNV .88e ... 38.31 +.62 +1.3 107 .47 75.14 Phillips66 2.80 22 95.92 +2.53 -5.2 10.89 9.99 PimIncStr2 .96 q 10.43 +.04 ... 92.42 73.81 PinWst 2.78f 18 79.80 +2.04 -6.3 192.93 125.46 PioNtrl .32f cc 171.78 -.53 -0.6 16.25 9.50 PitnyBw .75 7 10.89 -.43 -2.6 31.93 18.38 PlainsAAP 2.20 29 22.03 +.14 +6.7 137 .66 77 .91 Polaris 2.40f 32 114.52 +1.73 -7 .6 47 .48 33.19 PolyOne .70f 20 42.52 +1.03 -2.3 23.33 22.96 PS SrLoan 1.01 q 23.13 +.07 +0.4 175.21 129.40 PwShs QQQ 1.52e q 160.13 +1.62 +2.8 166.95 117 .11 Praxair 3.30f 33 144.30 +1.75 -6.7 75.59 57 .62 PrinFncl 2.04f 13 60.91 +3.15 -13.7 63.45 46.90 ProAssur 1.24a 27 48.55 +.96 -15.0 125.72 82.48 ProUltSP s .40e q 105.48 +4.13 -3.6 190.52 82.43 PrUltPQ s ... q 143.92 +3.50 +3.7 87 .00 8.52 PUVixST rs ... q 18.53 -1.71 +81.5 139.47 9.53 ProShtVx s ... q 11.74 +.33 -90.8 94.67 75.81 ProctGam 2.76 21 79.28 +3.37 -13.7 34.98 28.14 ProShSP rs ... q 30.30 -.64 +0.4 55.32 35.66 PrUShSP rs ... q 40.96 -1.88 -0.2 19.65 10.37 PUShtQQQ ... q 12.19 -.37 -9.0 39.64 14.46 PShtQQQ rs ... q 18.33 -.88 -14.8 36.56 15.67 PrUShD3 rs ... q 19.57 -1.74 +0.4 17 .88 9.19 PUShtSPX ... q 11.17 -.81 -1.8 9.45 5.51 ProspctCap .72 8 6.55 ... -2.8 127 .14 97 .88 Prudentl 3.60f 11 103.55 +2.91 -9.9 53.28 41.67 PSEG 1.80f 17 50.24 +2.34 -2.4 232.21 180.48 PubStrg 6.80 22 200.39 +7 .34 -4.1 35.21 21.41 PulteGrp .36 18 29.49 +.84 -11.3 7 .72 6.89 PMMI .44 q 7 .14 +.18 -3.6 13.15 7 .02 QEP Res .08 28 9.79 +.27 +2.3 69.28 48.92 Qualcom 2.28 dd 55.41 +1.75 -13.4 112.97 90.10 QstDiag 1.80 21 100.30 +.52 +1.8 47 .17 28.76 RSP Perm ... cc 46.88 +9.12 +15.2 119.33 66.06 RLauren 2.00 19 111.80 +5.22 +7 .8 30.30 11.93 RangeRs .08 16 14.54 -.11 -14.8 40.85 26.35 RavenInds .52 34 35.05 +.65 +2.0 36.31 26.84 Rayonier 1.00 37 35.18 +.50 +11.2 222.82 149.70 Raytheon 3.47f 31 215.82 +1.25 +15.4 62.31 47 .25 RltyInco 2.53 29 51.73 +2.62 -9.3 167 .36 84.16 RedHat ... 83 149.51 +1.61 +24.5 17 .45 14.29 RedwdTr 1.12 11 15.47 +.48 +4.4 543.55 313.53 Regenrn ... 31 344.36 +23.07 -8.4 20.21 13.00 RegionsFn .36 19 18.58 +.57 +7 .5 95.97 68.46 RelStlAl 2.00f 19 85.74 +3.15 -0.1 46.81 29.56 Replgn ... 51 36.18 +1.76 -0.3 11.38 8.51 ResCap rs .20 dd 9.51 +.30 +1.5 68.89 54.00 RestBrnds .84f 21 56.92 +.41 -7 .4 22.06 16.21 RetailOpp .78f 52 17 .67 +.88 -11.4 4.87 1.38 RiteAid ... ... 1.68 +.19 -14.7 210.72 148.31 RockwlAut 3.34 26 174.20 +3.19 -11.3 139.63 96.13 RockColl 1.32 21 134.85 +.31 -0.6 184.00 80.35 Rogers ... 33 119.54 -2.35 -26.2 58.80 15.75 Roku n ... cc 31.10 -.96 -39.9 292.97 204.62 Roper 1.65 32 280.69 +5.90 +8.4 87 .10 66.66 RoyalBk g 3.76f ... 77 .29 +.23 -5.3 135.65 93.86 RylCarb 2.40 16 117 .74 +.70 -1.3 74.60 53.10 RoyDShllB 3.76 99 65.53 +1.52 -4.0 72.43 51.08 RoyDShllA 3.76 97 63.81 +1.40 -4.3S-T-U 43.17 32.40 S&T Bcp .88 16 39.94 +.53 +0.3 71.28 34.76 SCANA 2.45 9 37 .55 +.29 -5.6 109.95 89.46 SLGreen 3.25 41 96.83 +4.70 -4.1 28.20 12.29 SM Energy .10 dd 18.03 -.55 -18.3 265.93 203.64 SpdrDJIA 3.98e q 241.40 +6.27 -2.4 129.52 114.80 SpdrGold ... q 125.79 -1.82 +1.7 44.23 35.38 SpdrEuro50 1.18e q 40.27 +1.06 -1.1 286.63 232.51 S&P500ETF 4.13e q 263.15 +5.10 -1.4 97 .98 66.00 SpdrBiot s .44e q 87 .73 -.87 +3.4 37 .46 35.35 SpdrLehHY 2.30 q 35.85 +.23 -2.4 65.33 49.31 SpdrS&P RB .74e q 60.39 +1.48 +2.6 49.09 37 .72 SpdrRetl s .49e q 44.30 +1.34 -1.9 40.20 28.96 SpdrOGEx .73e q 35.22 +.52 -5.3 50.00 34.20 SabnR 2.29m 21 43.95 +1.40 -1.5 80.25 41.28 Saia Inc ... 36 75.15 +1.00 +6.2 20.00 16.45 StJoe ... 57 18.85 -.25 +4.4 128.87 81.55 Salesforce ... cc 116.30 +1.87 +13.8 21.36 14.05 SallyBty ... 10 16.45 +.80 -12.3 10.54 6.04 SJuanB .77e 17 7 .90 -.63 -4.1 50.65 38.14 Sanofi 1.58e ... 40.08 +.75 -6.8 80.89 61.02 Schlmbrg 2.00 44 64.78 +.64 -3.9 58.11 37 .16 Schwab .40f 32 52.22 +.90 +1.7 1.68 .15 SeadrillLtd ... 1 .20 -.04 -15.6 14.32 1.99 SearsHldgs ... dd 2.67 +.49 -25.4 7 .91 5.02 Seaspan .50 10 6.68 +.15 -1.0 122.98 100.63 SempraEn 3.58f 21 111.22 +2.25 +4.0 22.52 14.90 SenHous 1.56 10 15.66 +.44 -18.2 435.15 306.05 Sherwin 3.40 30 392.12 +3.70 -4.4 15.98 12.30 ShipFin 1.40 12 14.30 +.10 -7 .7 176.17 147 .28 SimonProp 7 .80f 21 154.35 +2.62 -10.1 6.62 4.73 SiriusXM .04 35 6.24 +.07 +16.4 117 .65 93.05 SkywksSol 1.28 23 100.26 -1.15 +5.6 134.12 99.57 Smucker 3.12 17 124.01 +5.25 -0.2 23.57 11.28 SnapInc A n 3.28 ... 15.87 -.49 +8.6 185.47 140.83 SnapOn 2.84 15 147 .54 +1.28 -15.4 96.32 45.60 SodaStrm ... 34 91.83 +.56 +30.6 22.94 19.70 SolarCap 1.64 12 20.31 +.27 +0.5 55.77 46.55 SonocoP 1.56 20 48.50 +1.85 -8.7 53.91 31.32 SonyCp ... ... 48.34 +.45 +7 .5 10.65 1.50 SorrentoTh ... 40 5.15 -1.75 +35.5 42.97 37 .21 SourcC 1.00f q 39.90 +.14 -2.1 38.40 25.96 SoJerInd s 1.09 24 28.16 +1.47 -9.8 53.51 42.38 SouthnCo 2.32 50 44.66 +1.55 -7 .1 66.99 49.76 SwstAirl .50f 10 57 .28 +.56 -12.5 8.94 3.42 SwstnEngy ... 5 4.33 -.08 -22.4 10.60 6.64 SpiritRltC .72 12 7 .76 +.28 -9.6 9.22 4.81 Sprint ... 3 4.88 -.04 -17 .1 58.46 16.66 Square n ... ... 49.20 -2.47 +41.9 64.17 51.27 SP Matls .98e q 56.94 +.92 -5.9 91.79 73.16 SP HlthC 1.01e q 81.40 +1.73 -1.5 58.95 50.81 SP CnSt 1.28e q 52.63 +1.77 -7 .5 109.34 86.55 SP Consum 1.12e q 101.29 +1.11 +2.6 78.39 61.80 SP Engy 2.04e q 67 .41 +.64 -6.7 30.33 22.89 SPDR Fncl .46e q 27 .57 +.75 -1.2 80.96 64.02 SP Inds 1.12e q 74.29 +1.55 -1.8 71.34 52.33 SP Tech .78e q 65.42 +1.14 +2.3 34.02 29.17 SpdrRESel ... q 31.08 +1.01 -5.6 57 .23 47 .37 SP Util 1.55e q 50.53 +1.47 -4.1 176.62 130.04 StanBlkDk 2.52 22 153.20 +1.89 -9.7 11.70 8.74 StarGas .44 15 9.35 +.35 -13.0 64.87 52.58 Starbucks s 1.20 27 57 .89 +1.58 +0.8 114.27 76.95 StateStr 1.68 19 99.73 +2.44 +2.2 50.70 32.15 StlDynam .75f 18 44.22 +2.08 +2.5 170.00 129.82 Stryker 1.88 27 160.92 +3.82 +3.9 27 .27 21.87 SubPpne 2.40 31 22.01 -.60 -9.1 96.08 79.41 SunCmts 2.84f cc 91.37 +3.43 -1.5 70.83 34.17 SunHydrl .36 46 53.56 -.05 -17 .2 73.37 51.96 SunTrst 1.60 17 68.04 +2.07 +5.3 34.20 24.94 Symantec .30 13 25.85 +.15 -7 .9 40.59 26.01 Synchrony .60 13 33.53 +1.02 -13.2 53.14 39.07 SynovusFn 1.00f 20 49.94 +1.79 +4.2 64.27 48.85 Sysco 1.44 24 59.96 +.64 -1.3 61.74 33.38 TC PpLn 4.00 11 34.69 +.45 -34.7 84.79 66.44 TJX 1.25f 20 81.56 +1.68 +6.7 46.57 31.49 TaiwSemi .73e 9 43.76 +1.18 +10.4 53.57 38.47 Tapestry 1.35 33 52.61 +.87 +18.9 78.70 48.56 Target 2.48 13 69.43 +1.55 +6.4 67 .19 44.78 Taubmn 2.62f 20 56.91 +.88 -13.0 44.65 22.73 Teladoc n ... ... 40.30 -2.00 +15.6 65.59 50.73 Tenneco 1.00 9 54.87 +2.78 -6.3 42.84 27 .05 Teradata ... 24 39.67 -.23 +3.1 98.29 75.20 TerraNitro 5.15e 10 83.96 +.06 +5.2 389.61 252.10 Tesla Inc ... dd 266.13 -35.41 -14.5 33.82 10.85 TevaPhrm .73e 6 17 .09 +.18 -9.8 120.75 75.92 TexInst 2.48 29 103.89 +2.53 -0.5 60.43 43.01 TexRdhse 1.00f 31 57 .78 +2.03 +9.7 26.50 9.60 Textainer .96 dd 16.95 -.65 -21.2 62.19 45.00 Textron .08 48 58.97 +2.01 +4.2 226.44 151.74 ThermoFis .68f 26 206.46 +1.81 +8.7 23.70 7 .92 3D Sys ... 46 11.59 +.16 +34.1 259.77 188.62 3M Co 5.44f 28 219.52 +4.16 -6.7 111.44 84.15 Tiffany 2.00 33 97 .66 +1.72 -6.1 103.90 85.88 TimeWarn 1.61 16 94.58 +2.01 +3.4 55.65 41.85 Timken 1.08 18 45.60 +1.40 -7 .2 93.60 73.99 Torchmark .64f 7 84.17 +3.26 -7 .2 61.06 45.18 TorDBk gs 2.68f ... 56.85 ... -3.0 59.57 48.15 Total SA 2.71e ... 57 .69 +1.41 +4.4 140.99 103.62 Toyota ... ... 130.37 +5.87 +2.5 13.04 7 .20 Transocn ... dd 9.90 -.28 -7 .3 150.55 113.76 Travelers 2.88f 19 138.86 +3.96 +2.4 17 .07 11.38 Travelport .30 ... 16.34 +1.99 +25.0 28.32 22.63 TriContl 1.07e q 26.31 +.44 -2.3 52.89 48.56 TriCntl pf 2.50 ... 50.30 ... -0.2 49.00 27 .27 TriNetGrp ... 34 46.32 -.05 +4.5 38.25 25.05 Trinity .52 7 32.63 +.90 -12.9 29.50 19.30 TrueBlue ... 16 25.90 +.35 -5.8 9.70 7 .25 TrstNY .26 18 8.45 +.10 -8.2 74.36 46.14 Tuppwre 2.72 dd 48.38 +2.17 -22.8 3.59 2.44 TurqHillRs ... 28 3.07 -.18 -10.5 39.13 24.81 21stCFoxA .36 17 36.69 +.57 +6.3 38.56 24.30 21stCFoxB .36 15 36.37 +.92 +6.6 36.80 14.12 Twitter ... dd 29.01 -2.02 +20.8 91.00 36.30 2U ... dd 84.03 -1.20 +30.3 40.71 32.88 UDR 1.29f 22 35.62 +1.48 -7.5 52.00 42.51 UGI Corp 1.00 10 44.42 +1.56 -5.4 41.18 25.60 USG ... 22 40.42 +6.91 +4.8 34.59 14.93 UltraClean ... 9 19.25 +.18 -16.6 23.46 11.40 UndrArm s ... 28 16.35 +.57 +13.3 176.15 133.45 UniFirst .15 23 161.65 +13.80 -2.0 61.62 49.27 UnilevNV 1.43e ... 56.39 +3.12 +0.1 143.05 101.06 UnionPac 2.92f 10 134.43 +2.49 +0.2 26.82 15.29 Unit ... 11 19.76 +.53 -10.2 135.53 101.45 UPS B 3.64f 18 104.66 +3.00 -12.2 190.74 100.62 UtdRentals ... 10 172.73 -1.45 +0.5 58.50 49.15 US Bancrp 1.20 14 50.50 +1.55 -5.7 13.30 8.65 US OilFd ... q 13.09 -.19 +9.0 47 .64 18.55 USSteel .20 20 35.19 +1.25 ... 139.24 109.10 UtdTech 2.80 22 125.82 +3.51 -1.4 250.79 164.25 UtdhlthGp 3.00 21 214.00 +1.45 -2.9 27 .78 13.81 UnitGrp 2.40 63 16.25 +.50 -8.7 75.70 45.95 UnvslCp 2.20 37 48.50 +1.85 -7 .6 58.73 43.55 UnumGrp .92 2 47 .61 +.63 -13.3 2.00 .96 UraniumEn ... dd 1.31 +.01 -26.0V-W-X-Y-Z 84.38 51.22 VF Corp 1.84f 41 74.12 +1.71 +0.2 14.67 7 .47 Vale SA .29e ... 12.72 +.21 +4.0 24.43 8.31 ValeantPh ... 4 15.92 +.55 -23.4 13.38 10.61 VlyNBcp .44 21 12.46 +.15 +11.1 25.58 20.84 VanEGold .06e q 21.98 -.14 -5.4 24.33 18.11 VnEkRus .01e q 22.74 +.24 +7 .2 114.55 76.25 VnEkSemi .58e q 104.28 +.18 +6.6 31.54 21.70 VEckOilSvc .47e q 23.87 -.27 -8.4 38.06 29.33 VanE JrGld ... q 32.15 -.63 -5.8 86.14 72.05 VangREIT 3.08e q 75.47 +2.16 -9.1 108.99 88.73 VangDivAp 1.82e q 101.05 +2.15 -1.0 50.99 39.26 VangEmg 1.10e q 46.98 +1.11 +2.3 63.60 50.95 VangEur 1.71e q 58.15 +.95 -1.7 47 .89 38.78 VangFTSE 1.10e q 44.25 +.94 -1.4 69.86 57 .48 Vectren 1.80 25 63.92 +1.55 -1.7 72.36 47 .80 Ventas 3.16 14 49.53 +2.21 -17 .5 8.94 6.62 Vereit .55 12 6.96 +.44 -10.7 127 .24 86.16 Verisign ... 32 118.56 -.92 +3.6 54.77 42.80 VerizonCm 2.36 7 47 .82 +1.53 -9.7 61.85 42.05 ViadCorp .40 26 52.45 +.15 -5.3 11.89 8.34 Viavi ... 20 9.72 +.03 +11.2 19.14 7 .79 Vipshop ... 34 16.62 -.38 +41.8 126.88 88.13 Visa s .84f 40 119.62 +2.62 +4.9 23.85 15.40 VishayInt .27f dd 18.60 +.30 -10.4 21.44 14.50 VistraEn n ... ... 20.83 +.64 +13.7 165.00 85.45 VMware ... 61 121.27 -.79 -3.2 32.75 25.54 Vodafone 1.77e ... 27 .82 +.41 -12.8 141.20 110.23 VulcanM 1.12f 24 114.17 -1.43 -11.1 134.40 100.60 WD 40 2.16 35 131.70 +3.25 +11.6 70.09 58.92 WEC Engy 2.21f 20 62.70 +2.20 -5.6 72.41 59.23 WP Carey 4.06f 17 61.99 +2.42 -10.0 16.09 8.39 WPX Engy ... dd 14.78 +.32 +5.0 109.98 71.38 WalMart 2.08f 20 88.97 +3.55 -9.9 87 .79 63.82 WalgBoots 1.60 14 65.47 +.04 -9.8 33.96 24.92 WREIT 1.20 27 27 .30 +1.11 -12.3 89.73 70.09 WsteMInc 1.85f 39 84.12 +1.22 -2.5 220.20 154.15 Waters ... 30 198.65 -.86 +2.8 6.86 2.19 WeathfIntl ... dd 2.29 -.10 -45.1 60.32 44.04 WebsterFn 1.04 22 55.40 +2.30 -1.4 77 .19 15.16 WtWatch ... 58 63.72 +.66 +43.9 35.62 25.96 WeinRlt 1.54 10 28.08 +.90 -14.6 66.31 49.27 WellsFargo 1.56 12 52.41 +1.43 -13.6 78.17 51.63 Welltower 3.49 12 54.43 +2.40 -14.6 17 .66 13.16 Wendys Co .34f 19 17 .55 +.76 +6.9 57 .32 47 .06 WestarEn 1.60 23 52.59 +2.61 -0.4 12.10 11.10 WAstInfSc .38 q 11.53 +.12 -2.2 106.96 76.59 WDigital 2.00 10 92.27 +.43 +16.0 22.21 18.39 WstnUnion .76f 10 19.23 +.23 +1.2 26.72 21.83 WestpacBk 1.52e ... 22.18 +.17 -9.0 71.55 49.23 WestRck 1.72 19 64.17 +3.13 +1.5 37 .89 30.95 Weyerhsr 1.28f 31 35.00 +.95 -0.7 202.99 150.22 Whrlpl 4.40 28 153.11 +.48 -9.2 33.67 24.76 WmsCos 1.36f 9 24.86 -.78 -18.5 44.06 32.74 WillmsPtrs 2.40 41 34.43 -.49 -11.2 36.59 31.43 WT MCD s ... q 34.12 +.86 -3.3 89.30 65.22 Woodward .57f 26 71.66 +.94 -6.4 39.09 19.12 WldW Ent .48 69 36.01 +.19 +17 .8 53.27 39.52 Worthgtn .84 15 42.92 +2.15 -2.6 203.63 110.18 Wynn 2.00 50 182.36 +6.48 +8.2 56.39 33.77 XL Grp .88 dd 55.26 -.07 +57 .2 52.22 41.51 XcelEngy 1.44 20 45.48 +1.74 -5.5 37 .42 26.64 Xerox rs 1.00 36 28.78 +.23 -1.3 78.02 54.99 Xilinx 1.40 38 72.24 +.37 +7 .1 17 .61 7 .36 YRC Wwde ... dd 8.83 -.26 -38.6 3.80 2.21 Yamana g .02 dd 2.76 -.07 -11.5 39.86 27 .45 YorkWater .67 31 31.00 +.85 -8.6 86.93 63.18 YumBrnds 1.20 30 85.13 +3.45 +4.3 23.70 6.30 Zagg ... 23 12.20 -.05 -33.9 50.15 24.49 Zendesk ... dd 47 .87 +1.17 +41.5 133.49 107 .32 ZimmerBio .96 15 109.04 +1.84 -9.6 85.73 52.25 Zoetis .50 38 83.51 +2.91 +15.9 4.34 2.73 Zynga ... 92 3.66 -.14 -8.5 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 57

Page 6 www.yoursun.com The Sun / Saturday, March 31, 2018 ENTERTAINMENT/TV GRID MAR. 31PRIME 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)The Ten Commandments (56, Drama) aaac Charlton Heston, Yul Brynner. Moses, a Hebrew raised as the son of an Egyptian noblewoman, is banished from his homeland by his adopted brother, but he soon returns to carry out the will of God by leading h is people out of slavery and into the land that has been promised to them.(:44) ABC7 News at 11pm (N) ABC E F 26---7117-ABC World News Tonight(N)ABC7 News at 6:30pm (N)The Ten Commandments (56, Drama) aaac Charlton Heston, Yul Brynner. Moses, a Hebrew raised as the son of an Egyptian noblewoman, is banished from his homeland by his adopted brother, but he soon returns to carry out the will of God by leading h is people out of slavery and into the land that has been promised to them. ABC7 News at 11:00pm(N) CBS E F 11213213-555-News at 6pm (N) CBS Weekend News (N) Blue Bloods: Pilot Family argues over questionable methods. (TV14)NCIS: Twofer Body of Navy lieutenant is found. (TV14) (R) NCIS: New Orleans: The Accident Brain implants. (TVPG) (R) 48 Hours: Live to Tell: Trafficked Teen is tricked into sex trafficking. (N)WINK News at 11pm Saturday (N) CBS E F 10101010---1010 News Weekend (N)CBS Weekend News (N) Wheel: Americas Game (TV G)Jeopardy! (TV G) (R) NCIS: Twofer Body of Navy lieutenant is found. (TV14) (R) NCIS: New Orleans: The Accident Brain implants. (TVPG) (R) 48 Hours: Live to Tell: Trafficked Teen is tricked into sex trafficking. (N)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: Americas Game (TV G)Jeopardy! (TV G) (R) Dateline NBC Investigative features, breaking news coverage and newsmaker profiles. Saturday Night Live Sketch comedy, celebrity hosts & music. (TV14)NBC2 News at 11pm Sa(N)Saturday Night Live Kevin Hart. NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) Tee Time Augusta The Battle at Home Dateline NBC Investigative features, breaking news coverage and newsmaker profiles. Saturday Night Live Sketch comedy, celebrity hosts & music. (TV14)NewsChannel 8 at 11:00 (N)Saturday Night Live Kevin Hart. FOX E F 36---444-Paid Program Sponsored. Paid Program Sponsored. Family Feud(TVPG) (R)Family Feud(TVPG) (R)MasterChef Junior: American Classics Chicken-and-waffles.(TVPG)Showtime at the Apollo: Week 5 Adrienne Houghton guest co-hosts. FOX 4 News at Ten Local news report and weather update. (N)Love Connection: Grits Me Baby One More Time! (TV14) (R) FOX E F 13131313-13-13FOX 13 6:00 News News events of the day are reported.(N) TMZ (TVPG) (N)MasterChef Junior: American Classics Chicken-and-waffles.(TVPG)Showtime at the Apollo: Week 5 Adrienne Houghton guest co-hosts. FOX 13 10:00 News The top news stories are updated. (N) FOX 13 11:00 News(N)Connection(TV14) (R) PBS E F 30-3-333-NOVA: The Great Math Mystery Experts explore the history of math. The Lawrence Welk Show: Easter (1979) (TV G)Antiques Roadshow: St. Louis Rolex GMT-Master. (TV G) (R) As Time Goes By (TVPG)As Time Goes By (TVPG)Keeping Appearances(TVPG)Being Served? Magazine job. Masterpiece: Downton Abbey Heir of a large Edwardian mansion. (R) PBS E F #3173---3PBS Newshour Weekend (N)Places to Love: Xian, China The Lawrence Welk Show: Easter (1979) (TV G)Keeping Up Appearances Richards new hobby. (TVPG)Being Served? Private room. Midsomer Ghostwriter.(TVPG) (:18) Midsomer Murders: The Creeper, Part 2 Ghostwriter.(TVPG) (R)Austin City Limits: Band of Horses; Parker Millsap Band of Horses. (R) CW E F 46---6216-The Goldbergs Feud settled. WINK News at 6:30pm Sat(N)Bang Donor seduced. (TV14)Bang To the next level. (TVPG)American Ninja Warrior: Atlanta Qualifier (Hour 2)(TVPG) American Ninja Warrior: Los Angeles Quailifer (Hour 1) (TVPG) WINK News at10pm (N) Mike & Molly Dogsitting.(TV14)Mike & Molly Chapel lost. CW E F 44999---4Mike & Molly Dogsitting.(TV14)Mike & Molly Chapel lost. 2 Broke Girls: And the Big But 2 Broke Girls Dekes home.Ž Major Crimes: False Pretenses Rusty receives a threatening letter. Major Crimes: Under the Influence Writers ride-along.(TV14) Two & Half Men Paranoid Alan. Men Charlies obsession. Friends I dream of Joey. Friends Rooftop cast party. MYN E F 38111111---14Entertainment Tonight Team visits film set about royal couple. (N) Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News at 8pm News, sports, weather and traffic. (N)Get Ready Florida Whacked-Out Sports Person of Interest CIA agent and tycoon prevent crimes.(TV14) Ring of Honor Wrestling(TVPG) (N) IND E F 32121212-38-12Family Wedding topper. (TVPG)Modern Family: Australia Bang Donor seduced. (TV14)Bang To the next level. (TVPG)Anger Overly friendly. (TV14)Anger A girls quirky ex. (TV14)Man Do a good deed.Ž(TVPG)Man Miniature tanks. (TVPG)Mom Single neighbor. (TV14)Mom Christy changes job. Family Guy Lottery tickets. Fam Guy Meg snaps over jabs. ION E F 662221326-17Law & Order: Special Victims Unit Law & Order: Special Victims Unit: Chat Room Internet pedophilia. Law & Order: Special Victims Unit: Contact Serial rapist. (TV14) Law & Order: Special Victims Unit: Remorse Reporter assaulted. Law & Order: Special Victims Unit: Nocturne Molester may walk. Law & Order: Special Victims Unit: Slaves Killer attorney. (TV14) S W E NCNBC393939395937102Undr. Boss: Synagro Undr. Boss: PostNet Undr. Boss: Utah Jazz Undr. Boss (TVPG)Undr. Boss: Sky Zone Undr. Boss (TVPG) CNN323232321838100CNN Newsroom (N)The Axe Files (N)Report (N) Kennedys (R) Amanpour: Sex: Beirut Kennedys (R) CSPAN181818183712109Washington Commun.Landmark Cases Right to a lawyer. Trumpet CBS (R)(:23) Religious Freedom (N) (:53) Public Affairs (R) FNC646464644871118Am.s News HQ (N)FOX Report Saturday Watters World (N) Justice (N) Greg Gutfeld (N) Watters World (R) MSNBC8383838318540103Chris Hayes (TVPG) (R)Richard Engel (R) Last Word (R) The 11th Hour (R) Deadline: White (R)Hardball with Chris (R) SNN66611---WeekendWeekendAging GCelebrityWeekendWeekendWeekendWeekendWeekendWeekendWeekendWeekend M U I M E R PENC150150150150150150350(:59) Shallow Hal (01, Comedy) aac Gwyneth Paltrow, Jack Black. A superficial man falls for an obese woman he believes to be thin. (PG-13) (:54) Notting Hill (99, Romance) aac Julia Roberts, Hugh Grant. A movie star finds love is difficult when one is always in the public eye. (PG-13)Spartacus: Blood and Sand: Revelations Revenge is sought.(TVMA) (:58) Broken Arrow (96, Action) Air Force pilot steals nuclear weapons. HBO302302302302302302400(4:30) Atomic Blonde (17) aaa The House (17, Comedy) aac Couple sets up an illegal casino to replace their childs depleted college fund. Girls Trip (17, Comedy) aaa Regina Hall, Jada Pinkett Smith. Four lifelong friends visit New Orleans for a raunchy, party-filled weekend. (R) Westworld: The Original Androids at Old West amusement park. (R) (:15) Girls Trip (17, Comedy) Four friends have party-filled weekend. HBO2303303303303303303402Alien: Covenant (17, Thriller) aaa Michael Fassbender, Katherine Waterston. Colony spaceship encounters threat while exploring unknown planet. Barry A bitter hitman. (TVMA)Silicon Valley New pressure.(:05) Real Sports with Bryant Gumbel (:05) Live By Night (17) aaa Ben Affleck, Elle Fanning. Son of Boston Police superintendent moves to Florida to become bootlegger. (R) HBO3304304304304304304404(5:15) The Box (09) aac Couple learns box gives money and death.(:15) The Great Wall (17, Action) aac Matt Damon, Jing Tian. European mercenaries must take up arms at Great Wall against horde of monsters. Logan (17, Action) aaaa Hugh Jackman, Patrick Stewart. Logans attempts to hide fail after encountering young mutant who needs help. (R) (:20) The Silence of the Lambs (91) aaaa Jodie Foster. To catch a killer. MAX320320320320320320420(4:55) U.S. Marshals (98) aaa A marshal seeks an escaped fugitive.(:10) Strike Back Section 20 races to deliver a package.(TVMA) (R)Volcano (97, Drama) aa Tommy Lee Jones. A raging volcano erupts in the middle of the city of Los Angeles.(:45) The Core (03, Drama) aa Scientists find that Earths molten core is coming to a stop, meaning its magnetic field will disappear and unfiltered sunlight will incinerate all inhabitants. MAX2321321321321321321422The Mummy aac Ancient terror.(:45) Jersey Boys (14, Drama) aaa A group of four friends rises from humble beginnings in the state of New Jersey to form the iconic 1960s rock group The Four Seasons. (R) Envy (04, Comedy) aa Ben Stiller. Man becomes mad with envy when one of his friends schemes succeeds.(:40) The Deer Hunter (79) The lives of Pennsylvania steelworkers are forever changed by the Vietnam War. SHO340340340340340340365Showtime Boxing (Live) Billions: Tie Goes to the Runner Chucks new boss.(TVMA) (R) President White House party. Homeland: Andante Carrie makes move; reckoning is had. (TVMA) (R)Operation Odessa (18) In the 1990s, three friends hustle the Russian mob, the Cali cartel & the DEA. (NR)Showtime Championship Boxing: Joshua vs. Parker : from Principality Stadium in Cardiff, Wales (Replay) TMC350350350350350350385(5:45) The Nutty Professor (96) aac DNA experiment turns an obese professor into an attractive charmer.(:25) Bad Santa (03, Comedy) aaa A con man and his partner pose as Santa and his elf to rob stores. (R)The Hills Have Eyes (77, Horror) Mutant hill people with a taste for human flesh terrorize a camping family. Refuge (15, Drama) aa Carter Roy. A family cares for an injured man.(:45) The Hills Have Eyes (77) 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 Sports9:30 a.m. FS1 German Bundesliga Soccer Freiburg at Schalke 04. (L) 12:30 p.m. FOX German Bundesliga Soccer Borussia Dortmund at Bayern Munich. (L) NBC English Premier League Soccer Manchester City at Everton. (L) 1 p.m. ESPN2 2018 Miami Open Tennis Womens Championship (L) FSN NHL Hockey Florida Panthers at Boston Bruins. (L) 2 p.m. GOLF PGA Tour Golf Houston Open: Round 3 from Golf Club of Houston in Humble, Texas. (L) 3 p.m. FOX MLS Soccer Los Angeles FC at Los Angeles Galaxy. (L) NBC PGA Tour Golf Houston Open: Round 3 from Golf Club of Houston in Humble, Texas. (L) 4 p.m. FS1 MLB Baseball Houston Astros at Texas Rangers. (L) 5 p.m. ESPN2 College Softball Alabama Crimson Tide at Kentucky Wildcats. (L) GOLF LPGA Tour Golf ANA Inspiration Major Championship: Round 3 from Mission Hills CC in Rancho Mirage, Calif. (L) SHO Showtime Championship Boxing Joshua vs. Parker from Principality Stadium in Cardiff, Wales. (L) 6 p.m. FSSUN MLB Baseball Boston Red Sox at Tampa Bay Rays. (L) TBS, TNT 2018 NCAA Basketball Tournament National Semi“nal Loyola Chicago Ramblers vs Michigan Wolverines. (L) 7 p.m. ESPN College Softball Oklahoma Sooners at Baylor Lady Bears. (L) FSN MLB Baseball Chicago Cubs at Miami Marlins. (L) 8 p.m. ESPN2 MLS Soccer New York City FC at San Jose Earthquakes. (L) 8:30 p.m. FS1 MLB Baseball Milwaukee Brewers at San Diego Padres. (L) TBS, TNT 2018 NCAA Basketball Tournament National Semi“nal Kansas Jayhawks vs Villanova Wildcats. (L) 10 p.m. ESPN2 Golden Boy Promotions Mark De Luca vs. Ramses Agaton from Marina Bay Sportsplex in Quincy, Mass. (L) For sports on TV, please see page 2 of todays Sports section PROVIDENCE, R.I. „ The small, tired house with peeling white paint once served as a refuge for Rosa Parks in Detroit. It has traveled across the world and back in an odyssey conceived by an artist and a Parks family member determined to preserve the civil rights activists legacy. It was rescued for $500 off a demolition list, then disassembled and shipped to Germany, and was supposed to be the centerpiece of a weeks-long exhibition at Brown University this spring: an American homecoming amid a national conversation surrounding race, history and the value of certain monuments. Instead, the Ivy league school abruptly canceled. Parks niece, Rhea McCauley, calls it a rejection of Parks and her legacy. But with the looming possibility that the house would come all this way and never be seen, the community has stepped in. Volunteers are working to reconstruct the home as much as possible so that it can be displayed to the public for free Saturday and Sunday, Easter weekend. Berlin-based artist Ryan Mendoza calls the twoday show Farewell Rosa Parks: Outcast in Your Own Country.Ž Once its over, he will have to take the house apart quickly and ship it elsewhere, possibly back to Germany if he cannot “nd an American home. To escape death threats, Parks moved to Detroit in 1957, two years after her de“ning act of de“ance: refusing to give up her seat on a bus to a white passenger in Montgomery, Alabama. She lived in the tiny house in Detroit with her brother and his family and struggled to make a new life for herself. The family says Parks lived there with 17 other relatives. It was abandoned and slated for demolition after the “nancial crisis in 2008 and Detroits dramatic decline, but McCauley instead bought it from the city for $500 and donated it to Mendoza, an American. After unsuccessful efforts trying to persuade the city to help save the building, Mendoza in 2016 carefully dismantled it and moved it to the German capital, rebuilding it on the lot of his studio. Despite being tucked away in an obscure location, the home drew daily visitors many traipsing into the parking lot of the neighboring apartment building to get a frontal view of from the other side of a small fence. It was almost as if only taking the house out of its context showed people its real value, Mendoza said. This was the real success of the project in my eyes,Ž he said. So many people learned who Rosa Parks was and what she did in her life, and how important one person is, that you dont have to be a giant in order to effect change.Ž But the delicate structure was exposed to the elements in Berlin. Mendoza and McCauley were determined to bring it home, and display it indoors where it would be protected from vandals and the weather. Mendoza was drawn to Brown University because it has publicly acknowledged how it bene“ted from the slave trade. It took weeks for Mendoza and two architects to gingerly dismantle the house, neatly stacking and cataloguing each piece of the warped and cracked planks of cedar cladding. Then, it was shipped back across the Atlantic in two containers and brought to the WaterFire Arts Center in Providence, where they began to rebuild. But earlier this month, Brown canceled, citing an unspeci“ed dispute involving the Rosa and Raymond Parks Institute for Self Development, which Parks co-founded but which has feuded with relatives for years. A lawyer for the institute has questioned whether Parks time there was signi“cant, calling it an unimportant blip in the timeline of her life here in Detroit.Ž The house is simply not a human interest story,Ž Steven Cohen told The Associated Press in an email. Mendoza, McCauley and many members of the Rhode Island community disagree. In the house, they see the story of so many African Americans who migrated north, only to face redlining and other discrimination that has affected generations of black Americans. Malia Quirindongo, 18, who was volunteering with the group YouthBuild Providence to reassemble the house this week, said what she has learned about its story shows that the country doesnt value Parks as it should. They were going to knock her house down, and sold it for $500 when they have hotels where presidents have stayed for one night yet theres plaques talking about he stayed here?Ž Quirindongo said. Theyre going to knock down a house that is to someone who is so important in this country, and in history? Its eye-opening.Ž Mendoza still hopes he can “nd a place for the house in America. He and McCauley wonder if the country just isnt ready to examine this uncomfortable part of its past. I would like for this house to have a home,Ž McCauley said. This is a story thats a larger part of American history. It cannot be overlooked.ŽRosa Parks house after trans-Atlantic odysseyBy MICHELLE R. SMITH and DAVID RISINGASSOCIATED PRESS AP FILE PHOTOIn this April 6, 2017, photo, Rhea McCauley, a niece of Rosa Parks, poses in front of the rebuilt house of Rosa Parks, in Berlin. Arnold Schwarzenegger is stable after heart surgeryLOS ANGELES (AP) „ Arnold Schwarzenegger is recovering in a Los Angeles hospital after undergoing heart surgery. The 70-year-old former California governor had a scheduled procedure to replace a pulmonic valve on Thursday, according to Schwarzeneggers spokesman, Daniel Ketchell. He was in stable condition on Friday. His “rst words were actually Im back,Ž so he is in good spirits,Ž Ketchell tweeted. The operation was necessary to replace a valve that had originally been installed in 1997 for a congenital heart defect. That 1997 replacement valve was never meant to be permanent, and has outlived its life expectancy,Ž Ketchell said. Schwarzenegger opted for a less-invasive catheter valve replacement procedure. An open-heart surgery team was ready during the procedure, but Ketchell said their presence wasnt unusual in such circumstances. Schwarzenegger was a bodybuilding star before turning to movies. His career as an action hero took off with the box-of“ce hit Conan the BarbarianŽ in 1982. His role in the TerminatorŽ in 1984 propelled him into box-of“ce superstardom. He served as governor of California from 2003 to 2011. In addition to his heart ailments, Schwarzenegger had a motorcycle crash in 2001 that left him with several broken ribs. Hes had a hip replaced and had rotator cuff surgery in 2003. A 2006 skiing accident broke his right femur, an injury that required a complicated surgery to repair. It also forced Schwarzenegger to hobble on crutches during his second gubernatorial inauguration and several major events. Richard Branson buys Hard Rock casino-hotel in Las VegasLAS VEGAS (AP) „ Billionaire Richard Branson has purchased the Hard Rock Hotel and Casino in Las Vegas. The property off the Las Vegas Strip will be rebranded over the next several months as Virgin Hotels Las Vegas. Branson announced the purchase Friday at the casino-hotel. The property has about 1,500 rooms and suites. It will remain open during renovations, which are expected to be completed by the end of 2019. Virgin Hotels purchased the property with a group of partners, including Los Angelesbased investment “rm Juniper Capital Partners. The terms of the purchase from Brook“eld Asset Management were not disclosed. The only Virgin Hotel opened so far is in Chicago. Others are planned for several cities, including New York, Dallas and Washington D.C. | ENTERTAINMENT NEWS BRIEFS

PAGE 58

The Sun /Saturday, March 31, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers When Sergio Leone directed the 1966 Western "The Good, the Bad and the Ugly" „ with Clint Eastwood as Blondie (the "Good"), Lee Van Cleef as Angel Eyes (the "Bad") and Eli Wallach as Tuco (the "Ugly") „ he helped create a phrase (never spoken in the movie) that entered the American language as an enduring favorite. "Good, bad and ugly" has been applied to everything from presidential speeches to the running of the bulls in Pamplona. It also can be used to describe the endless array of supplements that are pushed to the American public for improving exercise performance. Now, the Oce of Dietary Supplements at the National Institutes of Health has decided to make it clear which category the most commonly available supplements fall into! The Good are the eective and/or safe supplements. The Bad are those that take your money without delivering any proven benet. The Ugly are those that pose a serious health risk to you. The various additives evaluated in the new ODS fact sheet, "Dietary Supplements for Exercise and Athletic Performance," include antioxidants (vitamins C and E), arginine, beet juice/beet root, beta-alanine, beta-hydroxy-betamethylbutyrate (HMB), betaine, branched-chain amino acids (leucine, isoleucine and valine), caeine, citrulline, creatine, deer antler velvet, dehydroepiandrosterone (DHEA), ginseng, glutamine, iron, protein, quercetin, ribose, sodium bicarbonate, tart or sour cherry and tribulus terrestris. Many are benign „ or may even boost your energy a bit (think caeine and creatine) „ if you take in the ingredients from foods/ beverages or from recommended doses. But these supplements don't always show up one at a time! Products often have multiple ingredients, and there's virtually no research on how they interact. Risk No. 1: Doses you end up taking are beyond known safe levels; combos of supplements are untested. Risk No. 2: For some supplements, there are no reliable studies available to determine safety at any level. Risk No. 3: The supplements are contraindicated for certain medical conditions or with certain medications. Risk No. 4: Some supplements interfere with athletic performance! One example of a useless, but harmless, performance-enhancing supplement is ginseng. The ODS states: "Numerous small studies, with and without placebo controls, have investigated Panax ginseng's potential to improve the physical performance. ... In almost all cases, the studies found that Panax ginseng in various doses and preparations had no ergogenic eect on such measures as peak power output, perceived exertion, recovery from intense activity, oxygen consumption or heart rate." So what does work? A nutritious diet. That means getting 7 to 9 daily servings of fruits and veggies; lean protein from sh, skinless poultry and legumes, and 100 percent whole grains. Skip the sat and trans fats and added sugars and syrups in prepared and highly processed foods. Stick with a multivitamin that oers doses near recommended levels of nutrients and minerals (take half in the morning and the other half at night) and talk to your doc before taking other supplements to see if they're The Good, The Bad or The Ugly move for you. The complete ODS fact sheet is available to you at http://bit.ly/2BpQ8tE.DEAR ABBY: I'm 42 years old and in my second marriage. My rst husband was very abusive. My second loves me, respects me, defends me and has brought out the best in me. But I don't feel like I do the same for him. Things will get good in our relationship, and then I will lose perspective again, which causes conict. How do I x that? I'm so happy. He makes me just glow at times. „ Trying To Find Myself DEAR TRYING: The best place to nd your perspective would be on the couch of a licensed mental health therapist. It appears you may have brought the baggage from your rst marriage into this one. It's not unusual for people who have been in abusive relationships to have emotional scars. Start interviewing now, and don't stop until you nd someone you are comfortable conding in. DEAR ABBY: I have a dear friend I met at work three years ago. She's African-American. We have lunch or coee almost weekly. She always arrives late for our get-togethers, but lately it's become too much. She has made me wait 40 minutes to an hour rather than the usual 10 to 20 minutes. When I show my frustration, she says she is on BPT (Black People Time). I have tried adopting her lifestyle of being late, but it makes me anxious because I am a very prompt person. I have heard comedians talk about BPT, but I know not all black people do this because I work with others who are considerate of other people's time. Any suggestions? „ Lady In Waiting DEAR LADY IN WAITING: What your friend is doing is showing a lack of respect not only for your time but also your feelings. The next time you arrange to see her, warn her in the future you will wait no more than 15 minutes, and if she doesn't show up, you will leave. If seeing you is important to her, she'll manage to get there. Dear Readers: It's time to get your LAWN in shape for spring, but let's do it with a nod to keeping our rivers, creeks and drainage beds as free as possible from excessive chemicals found in fertilizers, herbicides and pesticides. Fish, plants, animals and people all need fresh, clean water, of course, but runo from chemicals can make water unsafe. Here are some hints to help keep landscapes fertilized and water clear, courtesy of the City of San Antonio (www.sanantonio. gov): Look for keywords like "nontoxic," "organic" and "Earth-friendly" on the packaging. Follow the directions. Don't use too much product; it will get washed away. Fertilize two to three days after a rainy day. Tarp mulch, dirt and soil when you're nished for the day, so they won't blow into waterways. „ HeloiseWhat's what with supplements f or exercise per f ormance Abusive past undermines wife's focus on marriage Lawn care for this springHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 59

Page 8 www.yoursun.com The Sun / Saturday, March 31, 2018 ARIES (March 21-April 19). It just doesnt seem fair that some people should be allowed the freedom to do as they please and express themselves openly and others have to work and be appropriate all the time. Thats why youll make a change. TAURUS (April 20-May 20). Among the artifacts that you possess is one that, while not obviously valuable, is precious and irreplaceable. Why not display it as the treasure it is to you? Today will bring the inspiration and means to do so. GEMINI (May 21-June 21). Appreciate your current status even as you wish for something new. Change will happen soon enough. But of course the life you wish for will come with its own set of new problems. CANCER (June 22-July 22). Juicy information is dicult to keep quiet. Much success in restraint will be attributed to delaying your response to things, holding o your decision, waiting to send the email and the like. LEO (July 23-Aug. 22). Centuries ago, new shoes were a much bigger deal to acquire. And today, even though you own several pairs of them, the thrill is still real. Upgrades that happen below the knee will lift your whole mood. VIRGO (Aug. 23-Sept. 22). They wont care about all that goes into the result „ not today anyway. They want what they want when they want it. Use this to your advantage. Dont set your price based on what things cost; set it based on what people will pay. LIBRA (Sept. 23-Oct. 23). As far as youre concerned, laughter and love go together. When they laugh, they show understanding and demonstrate their alliance. The one who can make you laugh will have your heart. SCORPIO (Oct. 24-Nov. 21). Youre openminded and exible enough to use what youve learned in many applications. However, what you need now is very specic. Only take advice from those who have done the thing you want to do. SAGITTARIUS (Nov. 22-Dec. 21). Theres a social pattern that occurs: You give more and they take more; you withdraw and they give more. If youre conscious of it, it feels like a game. Someone will come along to shake up the dynamic. CAPRICORN (Dec. 22-Jan. 19). The work itself wont get any easier, but youll get better at it, and therefore it will be easier to you. This is the preferred way. Youd rather grow in skill and strength than have the rest of the world shrink. AQUARIUS (Jan. 20-Feb. 18). Some things need nurturing to grow, but what youre dealing with now is like a wildower that pops up where it pleases „ the side of the freeway, through the cracks of cement... It will thrive on its own volition. PISCES (Feb. 19-March 20). Human eyes are limited. We have but two, and they are not as keen as the eyes of other creatures. But we can also try to see with our hearts, which will make the dierence. TODAYS BIRTHDAY (March 31). There is little more satisfying than realizing your potential. You guessed at what you could do, and this solar return shows you surpassing the guess. The hope and kindness you extend through the summer will make a dierence in someones life. Youll triple your money with the nancial opportunity in July. Aquarius and Gemini adore you. Your lucky numbers are: 8, 1, 11, 4 and 18. 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 60

The Sun /Saturday, March 31, 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 61

Page 10 www.yoursun.com The Sun / Saturday, March 31, 2018 NATION ALMANACToday is Saturday, March 31, the 90th day of 2018. There are 275 days left in the year. Today in historyOn March 31, 1968 at the conclusion of a nationally broadcast address on Vietnam, President Lyndon B. Johnson stunned listeners by declaring, I shall not seek, and I will not accept, the nomination of my party for another term as your President.Ž On this dateIn 1889 French engineer Gustave Eiffel unfurled the French tricolor from atop the Eiffel Tower, officially marking its completion. In 1917 the United States took formal possession of the Virgin Islands from Denmark. In 1933 President Franklin D. Roosevelt signed the Emergency Conservation Work Act, which created the Civilian Conservation Corps. In 1943 Oklahoma!,Ž the first musical play by Richard Rodgers and Oscar Hammerstein II, opened on Broadway. In 1958 the Chuck Berry single Johnny B. GoodeŽ was first released on the Chess label. In 1993 actor Brandon Lee, 28, was accidentally shot to death during the filming of a movie in Wilmington, North Carolina, when he was hit by a bullet fragment that had become lodged inside a prop gun. In 2005 Terri Schiavo, 41, died at a hospice in Pinellas Park, Florida, 13 days after her feeding tube was removed in a wrenching right-to-die dispute. Todays birthdaysActor William Daniels is 91. Actor Richard Chamberlain is 84. Actress Shirley Jones is 84. Musician Herb Alpert is 83. Former U.S. Rep. Barney Frank D-Mass., is 78. Actor Christopher Walken is 75. Rock musician Mick Ralphs (Bad Company; Mott the Hoople) is 74. Comedian Gabe Kaplan is 74. Former Vice President Al Gore is 70. Author David Eisenhower is 70. Actress Rhea Perlman is 70. Actor Robbie Coltrane is 68. Rock musician Angus Young (AC/DC) is 63. Actor Ewan McGregor is 47. Bible verse And in hell he lifts up his eyes, being in torments, and seeth Abraham afar off, and Lazarus in his bosom.Ž „ Luke 16:23. One minute after you have missed Heaven you will know that hell is no myth. The only way out is in Him. Believe on the Lord Jesus Christ and thou shalt be saved.Ž FOSTER, R.I. (AP) „ A Rhode Island nudist campground is looking for a lifeguard, and the uniform is cheap: nothing. The Providence Journal reports Dyer Woods Nudist Campgrounds help wanted notice for a lifeguard this summer says qualified candidates must have excellent communication skillsŽ and the ability to work as part of a team.Ž Campground president Jim Johnson says the lifeguard can wear a swimsuit but its not necessary. The campground offers swimming, hiking, volleyball and a sauna for people who arent afraid to bare it all. Johnson says theres really no differenceŽ between the Dyer Woods camp in Foster and a regular campground. He says its a family campground and people just show up to relax.Ž Johnson says once people try going au naturel in nature theyll fall in love with it.ŽODD NEWS Help wanted: Nudist campground searching for a lifeguardWASHINGTON „ The head of the Environmental Protection Agency paid just $50 a night to stay in a Capitol Hill condominium linked to a prominent Washington lobbyist whose “rm represents fossil fuel companies, of“cials acknowledged Friday. EPA Administrator Scott Pruitt paid for a single bedroom in the building about a block from the U.S. Capitol, staying for about six months in 2017. Three units inside the building belong to a corporation co-owned by the wife of J. Steven Hart, the chairman and CEO of the powerhouse lobbying “rm Williams and Jensen PLLC, according to records. The “rms clients include Exxon Mobil Corp. and the major lique“ed natural gas exporter Cheniere Energy Inc. „ companies that have billions at stake in regulatory decisions over which Pruitt presides. In at least one case Pruitt met in his EPA of“ce with a lobbyist from Harts “rm while he was renting the room, records showed. The $50-per-night rate is signi“cantly lower than advertised rates for rentals in the Capitol Hill neighborhood. One-bedroom apartments range between $1,600 and $2,500 a month, depending on amenities. Single rooms listed online for one-night rentals averaged about $120 a night. It was too soon to know whether Pruitt „ who was previously criticized over high travel expenses „ will face any consequences or draw the ire of President Donald Trump. White House of“cials, who expressed frustration by the optics of Pruitts living arrangements, were reviewing the seriousness of the issue, according to a White House of“cial not authorized to speak publicly about private discussions. An ethics lawyer at EPA, Justina Fugh, told The Associated Press that Pruitts rental agreement allowed him to pay only for nights he occupied the room, totaling about $6,000 in payments over the term of the lease. Fugh said she was “rst briefed by other EPA of“cials about the terms of lease on Thursday, shortly after ABC News “rst reported on Pruitts prior living arrangements. Fugh said she was not asked to review the lease or issue a formal legal opinion on it, though she did not immediately see it as an ethical concern since Pruitt paid for the room. Fugh said she was told Pruitt has since moved to another apartment, though she said she was not privy to any details about where the administrator is currently staying, who owns that property or what rate he is paying. As Trumps top environmental of“cial, Pruitt has moved to scrap, gut or replace numerous environmental regulations opposed by the industry while boosting the continued burning of fossil fuels. In December, Pruitt and members of his staff spent about $40,000 in public funds to ”y to Morocco to help encourage the import of lique“ed natural gas from the United States. Cheniere, the lobbying client of Harts “rm, is currently the only exporter of lique“ed natural gas from the continental United States. In a statement Thursday, Hart said Pruitt is a casual friend from Oklahoma who moved into the building in early 2017. Hart said he had no contact with Pruitt for many months, other than a brief exchange at the National Prayer Breakfast in February. He described the lease as market-based, shorttermŽ and said Pruitt paid all rent owed as agreed. He said the condo was partly owned by his wife, whom he said has not lobbied the EPA. Harts wife, Vicki Hart, is a lobbyist focusing on health care issues. EPAs press of“ce did not respond to questions from the AP on Thursday or Friday, although of“cials there showed check payments related to the deal to Bloomberg News. A House oversight committee and the EPAs inspector general are now reviewing Pruitts travel spending. Jeffrey Lagda, a spokesman for EPAs internal watchdog, said Friday the of“ce has been made aware of allegations over Pruitts lease.EPA chief paid $50 a night for DC condo linked to lobbyistBy MICHAEL BIESECKER and JONATHAN LEMIREASSOCIATED PRESS AP PHOTOThe Capitol Hill condo building where Environmental Protection Agency Administrator Scott Pruitt has stayed in Washington, Friday, March 30. DETROIT „ The Trump administration is expected to announce that it will roll back automobile gas mileage and pollution standards that were a pillar in the Obama administrations plans to combat climate change. Its not clear whether the announcement will include a speci“c number, but current regulations from the Environmental Protection Agency require the ”eet of new vehicles to get 36 miles per gallon in real-world driving by 2025. Thats about 10 mpg over the existing standard. Environmental groups, who predict increased greenhouse gas emissions and more gasoline consumption if the standards are relaxed, say the announcement could come Tuesday at a Virginia car dealership. EPA spokeswoman Liz Bowman said in an email Friday that the standards are still being reviewed. Any change is likely to set up a lengthy legal showdown with California, which currently has the power to set its own pollution and gas mileage standards and doesnt want them to change. About a dozen other states follow Californias rules, and together they account for more than one-third of the vehicles sold in the US. Currently the federal and California standards are the same. Automakers have lobbied to revisit the requirements, saying theyll have trouble reaching them because people are buying bigger vehicles due to low gas prices. They say the standards will cost the industry billions of dollars and raise vehicle prices due to the cost of developing technology needed to raise mileage. When the standards were “rst proposed, the government predicted that two-thirds of new vehicles sold would be cars, with the rest trucks and SUVs, said Gloria Bergquist, spokeswoman for the Alliance of Automobile Manufacturers. Now the reverse is true, she said. Still, environmental groups say the standards save money at the pump, and the technology is available for the industry to comply. They also say burning more gasoline will put peoples health at risk. The American public overwhelmingly supports strong vehicle standards because they cut the cost of driving, reduce air pollution, and combat climate change,Ž said Luke Tonachel, director of the Natural Resources Defense Councils Clean Vehicles and Fuels Project. The EPA and the National Highway Traf“c Safety Administration are involved in setting the standards, which would cover the years 2022 through 2025. Some conservative groups are pressing EPA Administrator Scott Pruitt to revoke a waiver that allows California to set its own rules. They say California shouldnt be allowed to set policy for the rest of the nation. Pruitt has publicly questioned the veracity of evidence complied by climate scientists, including those in his own agency, that global warming is overwhelmingly caused by man-made carbon emissions from burning fossil fuels. If the waiver is revoked, California Attorney General Xavier Becerra says the state will resist. What were doing to protect Californias environment isnt just good for our communities „ its good for the country,Ž he said in a statement. Were not looking to pick a “ght with the Trump administration, but when they threaten our values, were ready.Ž Getting rid of the waiver or having two gas mileage and pollution requirements presents a huge dilemma for automakers: while they would like to avoid “nes for failing to meet the standards, they also want the expense of building two versions of cars and trucks, one for the California-led states and another for the rest of the country. Mark Reuss, a General Motors product development chief, said in a recent interview that he would rather have a single nationwide standard, even if it stays the same. He called two standards just waste,Ž because they would require different vehicle equipment and costly additional engineering. I want one good one,Ž he said. I could focus all my engineers on one.Ž Automakers agreed to the standards in 2012, but lobbied for and received a midterm review in 2018 to account for changes in market conditions. In the waning days of the Obama presidency, the EPA did the review and proclaimed that the standards have enough ”exibility and the technology is available to meet them. Janet McCabe, who was acting assistant EPA administrator under Obama when the review was done, said Friday it will take a couple years for the EPA to propose new rules, gather public comment and “nalize any changes. Any rollback would likely bring legal challenges, forcing Pruitts EPA to defend the science behind the changes. This would all take a long time,Ž said McCabe, now a senior fellow at the Environmental Law and Policy Center. In the meantime, automakers have to proceed with plans for new cars and trucks under the current gas mileage requirements because it takes years to develop vehicles.Trump EPA expected to roll back auto gas mileage standardsBy TOM KRISHERAP AUTO WRITER MASON, Mich. „ A Catholic priest accused of embezzling more than $5 million from his central Michigan church spent about $100,000 on an indoor swimming pool and stained glass windows for his six-bedroom, 12-bathroom home, according to a lawsuit seeking to recoup some of the money. In addition to the $45,000 indoor pool and nearly $55,000 in stained glass windows, the Rev. Jonathan Wehrle spent more than $134,000 on landscaping at his 10-acre estate in Williamston and other properties, according to the lawsuit “led by Princeton Excess and Surplus Lines Insurance Corporation, which insures the Catholic Diocese of Lansing. Wehrle faces six counts of embezzling $100,000 or more from St. Martha Church in Okemos, which is just east of Lansing and about 70 miles west of Detroit. Prosecutors allege that Wehrle spent the money on himself, including to build and maintain the estate. The home, which has 10 “replaces and three barns, was appraised at $1.28 million in 2012, when construction was only halfway complete, according to court records. Police said bills for work on the property matched checks written from St. Martha. Wehrles defense attorney, Lawrence Nolan, said the pastor had family money and an agreement with a bishop, now deceased, to use parish funds for a private residence. Assistant prosecutor Andrew Stevens has said that Wehrle, who founded St. Martha in 1988, had maintained pretty autonomous controlŽ for nearly 30 years. Princeton Excess also sued Wehrle this month after learning he wasnt paying property taxes and that his homeowners insurance had lapsed, according to attorney Randy Marmor. Wehrles estate was placed into receivership after a judge approved the insurers request Wednesday, the Lansing State Journal reported The insurer said its paid out about $2.5 million to the diocese so far and wants to protect assets to cover those losses. While this suit is pending, nobody wants to see the property go to waste or be damaged before the property can be forfeited,Ž said Marmor. He said the receiver will ensure that the taxes are paid and that the property is properly maintained and insured. A diocese spokesman, Michael Diebold, declined to comment on the latest lawsuit. But I can assure you that any money that is recovered will be going to the parish,Ž Diebold said. The allegation is that these are parish assets.Ž Wehrles is scheduled to stand trial in April, but an assistant prosecutor said the trial likely wont take place until the summer.Lawsuit: Priest spent $45K on indoor pool for lavish estateASSOCIATED PRESS AP FILE PHOTOIn this June 1, 2017, photo, the Rev. Jonathan Wehrle appears in court for a preliminary hearing over embezzlement allegations at the 55th District Court in Mason, Mich. Wehrle is charged with six counts of embezzling $100,000 or more from St. Martha Church in Okemos, east of Lansing.

PAGE 62

Trillion-dollar Windows?Matthew OBrien ; J. Paschke € AP Sources: FactSet data throu g h March 29In the race to become the worlds first $1 trillion company, Apple and its roughly $851 billion market cap have a clear lead over Alphabet ($719 billion) and Amazon ($700 billion). But Microsoft ($702 billion) has just edged out Amazon „ and one securities firm thinks its a dark horse with stamina. Microsoft has been ramping up its cloud computing and storage services, positioning the company for strong profit growth in the next few years, according to a note published Monday by Morgan Stanley software analyst Keith Weiss. Weiss says Microsofts Azure cloud platform has advantages that competitors like Amazon and Google dont. For instance, there are Microsofts long time business customers, some of whom have run Microsoft servers for more than a decade. Microsoft can easily upsellŽ its newer services to companies already comfortable with its products. Also performing well is Microsofts Office 365 suite of productivityŽ software such as email and spreadsheets. Weiss, however, expects Azure to eventually overtake the Office business as the biggest contributor to the companys gross profits. Turns out Weisss boosterism is, well, boosting Microsoft. Its shares surged after the report came out Monday, pushing it ahead of Amazon on Thursday.Race to one trillion: At the start of 2015, Microsoft was the underdog regarding market capitalization. It has climbed steadily since then. 0 0.2 0.4 0.6 0.8 $1.0 trillion 18 17 16 15Apple (APPL) Alphabet (GOOGL) Amazon (AMZN) Microsoft (MSFT)Market capitalization compared Source: IMF *forecast Pan Pylas; Alex Nieves € APThe recent volatility in stock markets is largely rooted in the fear that a rise in trade protectionism around the world will put a dampener on global growth. Rising trade volumes have helped the world economy rebound „ the International Monetary Fund expects global growth this year to come in 3.9 percent, its highest level since 2011. That  s why there are so many concerns in financial markets over President Donald Trump  s plans to restrict Chinese investments in the United States, impose tariffs on up to $60 billion of Chinese products, and slap duties on steel and aluminum imports. Is the U.S. turning its back on globalization, which has driven the world economy for the past couple of decades? Will China retaliate strongly? Credit ratings agency Standard & Poor  s says a full-blown trade war between the world's two largest economies would have spillover effects on business confidence, investment and growth. It  s hardly surprising then that stock markets around the world are so volatile. Worries over an escalation have been sending them tanking. Hopes of a resolution have made them jump.Trade leads the way -1 0 1 2 3 4 5 6% -12 -9 -6 -3 0 3 6 9 12 15%  07  08  09  10  11  12  13  14  15  16  17  18*  07  08  09  10  11  12  13  14  15  16  17  18*Global trade growth Global growth Top Weekly Exchange Traded Funds $0$500$1,000 Copper REITs Utilities stocks S&P 500 European stocks Health care stocks Investment-grade bonds Small-cap stocks High-yield bonds Asian stocks Emerging-market stocks Gold 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. 29-2.3 -0.4 -1.9 -0.8 0.4 0.1 0.3 0.3 1.4 0.8 0.7 2.5 4.3 0.3Oil and gold posted the week  s biggest drops, while REITs and utilities gained. Nine of the Derby  s 14 investments have lost money in the year to date.$1,000Derby StocksBonds Commodities% $1,066 1,013 1,011 1,007 1,001 991 988 983 982 982 979 962 920 910AP Eaton V Diver Cred OKDCC 100.08 +50.09 +100.2 +100.2 ... Direx SKorea Bull KORU 58.63 +7.66 +15.0 +12.5 +52.6 PwSh Base Met Short BOS 17.90 +2.31 +14.8 ... -10.1 Direx JapanBull3X JPNL 76.85 +8.60 +12.6 +6.2 +43.2 Direxion REst Bull3x DRN 17.04 +1.87 +12.3 +10.9 -17.2 Velocity Daily Inv EXIV 32.73 +3.40 +11.6 +4.4 ... Barc iPath JPY/USD JYN 57.20 +5.20 +10.0 +13.2 +4.4 Direx India Bull 3X INDL 81.90 +7.34 +9.8 -3.2 +12.8 Direxion Util Bull UTSL 23.89 +2.06 +9.4 +10.7 ... Dirx DlyRtlBull3x RETL 32.67 +2.71 +9.1 -4.2 +4.9 ProShs UltMSCI Japan EZJ 131.45 +10.77 +8.9 +4.8 +28.1 Direxion Mexico Bull MEXX 22.17 +1.75 +8.6 +5.4 ... PwSh Base Met DbSht BOM 8.07 +0.64 +8.6 +8.6 -41.9 Direxion EmMktBull3x EDC 127.45 +9.89 +8.4 ... +58.7 Prosh Ultra Pro Fin FINU 97.39 +7.25 +8.0 -9.1 +39.8 Direxion DvMktBull3x DZK 77.71 +5.75 +8.0 +2.0 +34.2 ProShs UltPro Dow30 UDOW 84.78 +6.07 +7.7 -6.4 +49.3 Direxion FinBull 3x FAS 64.28 +4.60 +7.7 -4.0 +41.1 Direx China Bull 3x YINN 33.94 +2.38 +7.5 -1.9 +56.1 Direx LatAm Bull 3x LBJ 40.08 +2.70 +7.2 -2.2 +32.9 ProSh Ultra RealEst URE 57.45 +3.85 +7.2 +8.1 -1.5 DBX ChinaASmCap ASHS 35.29 +2.33 +7.1 +2.4 +0.2 Direx Reg Banks Bull DPST 75.20 +5.00 +7.1 -6.8 +23.7 Direxion Transp Bull TPOR 31.11 +2.03 +7.0 +0.1 ... Direx 300 China A CHAU 29.71 +1.92 +6.9 -0.6 +42.0 Pro UltPro MidCap400 UMDD 108.84 +6.90 +6.8 +2.7 +23.6 VanEck Vect Chin AMC CNXT 35.65 +2.22 +6.6 +1.9 +14.4 Barc iPath GlobCarbn GRN 17.50 +1.07 +6.5 +33.8 +197.3 WT Japan Hdg SmC Eq DXJS 44.28 +2.71 +6.5 +2.9 +17.5 Direxion MCapBull3x MIDU 43.75 +2.68 +6.5 +2.7 +23.3 ProSh Ultra Utils UPW 43.36 +2.59 +6.4 +7.4 -2.1 WT Japan Hdg Fin DXJF 24.44 +1.48 +6.4 +3.8 +2.1 Direxion Indsut Bull DUSL 33.78 +1.98 +6.2 -3.9 ... Direx Hlthcre Bull3x CURE 43.05 +2.53 +6.2 -5.3 +21.2 Etracs HiDivLowVol HDLV 26.60 +1.55 +6.2 +2.8 -11.9 ProSh UltSh ConsSvcs SCC 23.05 +1.33 +6.1 -0.2 -28.5 Direx DlyBrazilBull BRZU 51.24 +2.93 +6.1 -5.7 +17.8 Direxion S&PBull 3x SPXL 41.29 +2.36 +6.1 -4.8 +31.1 iShs Curr Hgd Japan HEWJ 32.08 +1.85 +6.1 +2.9 +13.3 DBX JapanHgdEqty DBJP 42.37 +2.39 +6.0 +2.8 +13.0 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The battery maker said its acquisition of Spectrum Brands is another step closer to completion. The marketing database provider said Facebook is ending a partnership program they were involved in. The owner of the Calvin Klein and Tommy Hilfiger brands reported earnings and revenue that easily beat analysts' forecasts. Technology companies moved stocks higher Thursday, snapping the market  s two-day losing streak. Banks, consumer-focused companies and industrial stocks also helped lift the market. Stocks ended the quarter with their first loss since 2015. 130 140 150 $160 M JF PVHPVH Close: $151.43 7.41 or 5.2% $96.85$157.96 Vol.: Mkt. Cap: 2.8m ( 3.5x avg.) $11.7 b 52-week range PE: Yield: 22.5 0.1% 20 25 30 $35 M JF AcxiomACXM Close: $22.71 -5.34 or -19.0% $18.60$32.93 Vol.: Mkt. Cap: 17.4m ( 28.9x avg.) $1.8 b 52-week range PE: Yield: 189.3 ... 45 50 55 $60 M JF EnergizerENR Close: $59.58 6.55 or 12.4% $40.64$64.00 Vol.: Mkt. Cap: 3.5m ( 3.9x avg.) $3.6 b 52-week range PE: Yield: 22.2 1.9% Best Stocks One MonthBEST LARGE-CAP STOCKS XL Group plc XL 55.26 -0.1 29.3 39.1 dd 1.6 Nektar Therapeutics NKTR 106.26 3.2 25.7 338.8 dd ... Contl Resources CLR 58.95 1.6 21.3 32.1 cc ... Pagseguro Digital PAGS 38.32 6.9 19.3 -999.0 ... ... BeiGene Ltd BGNE 168.00 6.3 16.9 352.9 dd ... Cenovus Energy CVE 8.54 4.9 16.7 -35.7 6 ... Allergan plc AGN 168.29 5.5 13.6 -30.0 8 1.7 NRG Energy Inc NRG 30.53 2.5 13.4 67.8 49 0.4 Marathon Petroleum MPC 73.11 2.6 12.8 49.8 17 2.5 Holly Frontier Corp HFC 48.86 2.2 12.5 82.4 12 2.7 Keysight Technology KEYS 52.39 3.1 12.5 39.5 39 ... Apache Corp APA 38.48 4.0 12.3 -25.1 24 2.6 Shire PLC SHPG 149.39 18.1 11.9 -17.9 85 0.7 Wynn Resorts Ltd WYNN 182.36 3.7 11.6 54.6 50 1.1 Marathon Oil MRO 16.13 2.3 11.0 1.9 dd 1.2 Copart Inc CPRT 50.93 2.4 10.8 59.7 36 ... Hess Corp HES 50.62 2.3 10.8 4.8 dd 2.0 Andeavor ANDV 100.56 -0.3 10.4 23.4 36 2.3 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS G1 Therapeutics Inc GTHX 37.05 -8.5 55.2 -999.0 ... ... Quality Care Prop QCP 19.43 4.5 54.2 7.1 ... ... Akcea Therapeutics AKCA 25.61 -20.0 48.5 -999.0 ... ... Medifast Inc MED 93.45 5.9 47.6 113.8 41 2.1 SMART Global Holding SGH 49.84 1.9 47.5 -999.0 13 ... Myovant Sciences Ltd MYOV 21.27 11.3 46.2 82.0 dd ... Mulesoft Inc MULE 43.98 0.3 42.4 88.0 ... ... Adaptimmune Therap ADAP 11.23 -2.3 39.7 128.1 ... ... DexCom Inc DXCM 74.16 7.8 37.3 -12.8 dd ... Baozun Inc BZUN 45.88 2.5 35.9 191.5 cc ... Nutanix Inc NTNX 49.11 -1.6 35.7 140.7 ... ... Oclaro Inc OCLR 9.56 -1.6 34.5 -7.2 12 ... 51job Inc JOBS 86.04 0.7 33.4 136.7 cc ... Heron Therapeutics HRTX 27.60 -2.1 33.0 84.0 dd ... Guess Inc GES 20.74 1.9 29.8 98.9 cc 4.3 Casa Systems Inc CASA 29.34 -1.2 29.4 -999.0 ... ... Aspen Insurance Hld AHL 44.85 4.3 28.0 -12.5 dd 2.1 Hailiang Educ Grp HLG 75.25 11.5 26.5 788.6 ... ...BEST SMALL-CAP STOCKS BlueLinx Holdings BXC 32.59 6.2 102.2 266.7 10 ... ACM Research Inc ACMR 12.30 -4.7 83.0 -999.0 ... ... Marrone Bio Innov MBII 2.00 2.6 80.2 1.0 dd ... Geron Corporation GERN 4.25 -24.6 76.3 90.5 dd ... Allena Pharmaceuticl ALNA 11.02 23.3 74.9 -999.0 ... ... ArQule Inc ARQL 2.88 7.5 73.0 177.1 dd ... Klondex Mines Ltd KLDX 2.35 0.0 72.8 -41.8 ... ... NII Holdings Inc NIHD 2.11 -4.1 68.8 79.5 dd ... Durect Corporation DRRX 2.14 -4.5 62.1 124.3 dd ... Ameresco Inc AMRC 13.00 8.8 59.5 97.5 21 ... Ampio Pharmaceutical AMPE 3.40 16.0 57.4 302.0 ... ... Pfenex Inc PFNX 6.00 -1.6 56.7 12.5 dd ... Newater Technology NEWA 20.70 8.3 54.9 -999.0 ... ... Endocyte Inc ECYT 9.09 -11.7 54.1 277.7 dd ... Cambium Learning Grp ABCD 11.20 9.8 53.2 99.6 36 12.1 Proteostasis Tehrep PTI 4.75 -5.8 52.7 -56.8 ... ... Clearside Biomecical CLSD 10.73 -8.7 52.6 42.1 dd ... Amer Public Educ APEI 43.00 2.0 51.7 73.5 36 ...Industry Rankings 1. Utilities 1.7 3.7 -4.1 (&%@5432 | -0.8 2. Oil & Gas 0.4 2.0 -6.8 *&^#@!84 | -3.6 3. Telecommunications 1.3 -0.8 -9.6 9765 | -9.7 4. Industrials 0.3 -0.8 -1.8 (&^% | 996542 15.0 5. Consumer Goods 1.5 -0.9 -6.4 (&^!4321 | -0.4 6. Financials -0.0 -1.0 -2.0 (&^% | 9875321 12.4 DJ Total Market index -0.2 -1.1 -1.6 (&^% | 986531 11.5 7. Health Care -0.3 -1.3 -1.8 (&^% | 98421 10.4 8. Consumer Services -0.7 -1.7 1.0 (&^% | 9876531 13.2 9. Technology -1.2 -2.2 2.7 (&^% | 9998621 24.5 10. Basic Material -0.7 -3.9 -6.4 (&^% | 963 7.7 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Travel & Leisure 1.6 1.1 -0.6 ((^! | 761 13.9 J Alexanders Hldgs JAX -0.4 +19.9 +16.8 ((^! | 7531 +12.2 Noodles & Co NDLS 0.0 +17.1 +38.5 ((^! | 876421 +33.6 Town Sports Intl Hdg CLUB +5.6 +15.2 +35.7 ((^! | 9986543 +112.2 Travelport Wwde TVPT +14.2 +14.7 +23.9 ((^! | 9542 +40.4 Hertz Corp HTZ -1.8 +12.0 -12.2 ((^! | 75432 +13.5 General Retailers 0.4 -1.6 7.7 ((^! | 87632 32.9 Cambium Learning Grp ABCD +8.9 +53.2 +98.2 ((^! | 9986541 +99.6 Amer Public Educ APEI 0.0 +51.7 +71.7 ((^! | 992 +73.5 Citi Trends Inc CTRN +1.1 +39.4 +16.6 ((^! | 9965431 +81.9 Educational Devel EDUC +4.8 +32.7 +40.9 ((^! | 9986543 +216.5 Finish Line FINL +36.8 +29.8 -6.1 ((^! | 5432 +4.3 Media 1.8 -3.2 -6.3 (*&^$#@652 | -7.2 Discovery Comm B DISCB -2.6 +32.1 +48.0 ((^! | 86431 +24.8 Pandora Media P -4.7 +18.4 +3.1 *$#@98521 | -57.6 Townsquare Media TSQ +12.3 +15.6 +4.3 (^%$@!87632 | -32.9 TechTarget Inc TTGT +1.3 +15.4 +42.4 ((^! | 9986543 +114.8 Global Eagle Ent ENT -2.0 +11.4 -34.1 *^%$@976321 | -51.3 Food & Drug Retailers 2.3 -4.5 -6.9 (*&^$#!6521 | -7.4 Vitamin Shoppe Inc VSI +10.1 +13.0 0.0 9961 | -77.9 Village Super Mkt VLGEA +4.1 +12.5 +12.6 ((^! | 621 +5.1 Natural Hlth Trends NHTC -0.3 +10.6 +19.3 (&%#87431 | -29.3 Weis Mkts WMK +3.9 +8.5 -2.4 (&$!875321 | -30.8 Core-Mark Holding Co CORE +0.3 +5.0 -32.1 (&%@!87431 | -29.4Consumer Services (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. Friday, March 30, 2018

PAGE 63

A -:A-MarkPM Q AMRK .32 2.6 41 18.83 10.39 10 12.25 102 12.30 11.17 +.46 -16.4 AAC Hldgs N AAC 13.06 5.99 92 11.48 546 12.34 10.99 -.54 +27.6 AAON Q AAON .26 .7 41 40.25 29.95 268 39.00 831 39.60 37.10 +1.80 +6.3 AAR N AIR .30 .7 25 45.60 32.57 261 44.11 1289 44.80 42.26 +2.19 +12.3 ABB Ltd N ABB .76e 3.2 28.67 22.04 1353 23.74 8845 23.87 23.08 +.71 -11.5 ABM N ABM .70 2.1 21 45.12 32.46 2581 33.48 5131 33.86 32.60 +1.02 -11.2 AC Immun n Q ACIU 13.91 6.03 44 10.34 320 11.70 10.06 -1.02 -19.2 ACI Wwde Q ACIW 26.37 20.23 995 23.72 2625 25.24 23.31 -.41 +4.6 ACM Rsc n Q ACMR 15.60 4.74 16 12.30 116 13.10 12.00 -.61 +134.3 ACNB Cp Q ACNB .92f 3.1 16 31.60 24.45 5 29.25 22 29.50 28.68 +.65 -1.0 AES Corp N AES .52f 4.6 10 12.05 9.86 8689 11.37 36090 11.43 10.65 +.65 +5.0 AFLAC s N AFL 14 45.88 36.04 2899 43.76 18076 44.23 43.16 +.41 AG MtgeIT N MITT 1.90 10.9 5 19.95 16.31 219 17.37 589 17.62 17.04 +.62 -8.6 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 1 25.38 6 25.65 25.17 -.24 +.1 AG Mtg pfB N MITTpB 2.00 8.0 25.65 24.50 9 25.07 26 25.10 24.86 +.04 -1.0 AGCO N AGCO .60 .9 28 75.95 58.01 542 64.85 2962 65.22 62.28 +2.63 -9.2 AGNC Inv Q AGNC 2.16 11.4 10 22.34 17.84 3085 18.92 13108 19.08 18.58 +.40 -6.3 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 20 25.72 79 26.47 25.57 +.03 -.5 AGNC pfC Q AGNCN 1.75 6.9 26.79 24.95 60 25.48 155 25.98 25.40 +.20 -.9 AH Belo N AHC .32 6.2 6.40 4.35 26 5.15 111 5.25 5.04 +.05 +7.3 AK Steel N AKS 13 7.70 4.00 14045 4.53 54708 4.62 4.26 +.13 -20.0 ALJ Reg n Q ALJJ 3.91 1.82 2 2.10 65 2.15 2.08 -.02 -33.3 AMAG Ph Q AMAG 24.85 11.93 1746 20.15 3961 20.53 18.15 +.90 +52.1 AMC Ent N AMC .80 5.7 32.10 10.80 1431 14.05 5078 14.25 13.45 +.15 -7.0 AMC Net Q AMCX 11 67.44 46.89 782 51.70 2345 52.00 49.46 +2.59 -4.4 AMCON A DIT .72 .8 10 113.60 80.95 1 90.00 2 91.95 85.35 -.50 -8.0 AMN Hlth N AMN 22 60.80 34.71 496 56.75 1884 58.63 56.55 -1.25 +15.2 ANGI Hme Q ANGI 15.77 5.28 545 13.58 2789 14.31 13.23 -.51 +29.8 ANI Ph h Q ANIP 25 74.70 42.23 60 58.22 360 60.75 57.19 -.42 -9.7 ARC Docu N ARC 15 4.84 2.08 146 2.20 512 2.35 2.16 -.08 -13.7 ARC Grp Q ARCW 4.25 1.80 11 2.05 45 2.05 1.95 -2.4 ARCAbio rs Q ABIO 2.76 .45 266 .50 2854 .55 .46 -.05 -63.0 ARMO Bi n Q ARMO 57.19 27.00 224 37.41 820 43.38 36.20 -1.55 +25.8 ASA Gold N ASA .04e .4 13.11 10.12 66 10.42 347 10.64 10.23 -.06 -8.0 ASML Hld Q ASML 1.71e .9 40 216.00 126.03 1193 198.56 5433 207.92 193.18 -.55 +14.2 ASV Hld n Q ASV 10.80 6.60 13 7.26 67 8.43 7.15 -.95 -28.5 AT&T Inc N T 2.00f 5.6 13 41.77 32.55 27406 35.65 125737 35.89 34.44 +.95 -8.3 AT&T 66 n N TBB 26.72 24.65 183 25.40 837 25.53 25.11 +.20 -2.6 ATA Inc Q ATAI .41e 7.9 6.62 3.04 9 5.20 42 5.37 5.10 -.08 +12.6 ATN Intl Q ATNI .68 1.1 74.66 49.50 85 59.62 367 61.17 57.42 +.56 +7.9tA10 Ntwks N ATEN 9.75 5.64 315 5.82 1620 5.94 5.64 +.07 -24.6 AU Optron N AUO .18e 5.35 3.62 492 4.57 3483 4.74 4.49 -.02 +9.9 AV Homes Q AVHI 5 20.50 14.65 216 18.55 467 18.90 18.15 +.35 +11.4 AVX Cp N AVX .46 2.8 20.22 15.85 169 16.55 560 16.95 16.25 -.01 -4.3 AXT Inc Q AXTI 28 10.75 5.50 300 7.25 1564 7.60 6.90 -.05 -16.7 AZZ Inc N AZZ .68 1.6 25 61.55 40.00 175 43.70 564 43.95 42.00 +1.70 -14.5 Aarons N AAN .12f .3 11 49.77 29.05 457 46.60 2096 47.05 45.12 +1.30 +16.9 Abaxis Q ABAX .64 .9 65 78.53 43.66 163 70.62 732 74.45 67.96 -1.83 +42.6 AbbottLab N ABT 1.12 1.9 27 64.60 42.31 6649 59.92 27203 61.62 59.17 +.42 +5.0 AbbVie N ABBV 2.84 3.0 19 125.86 63.12 7376 94.65 44117 99.91 91.12 -2.81 -2.1 AbeonaTh Q ABEO 22.75 4.55 715 14.35 4006 15.25 12.94 +.30 -9.5 AberFitc N ANF .80 3.3 24.52 8.81 2114 24.21 9063 24.42 23.31 +.96 +38.9 AbdAsPac A FAX .42 8.9 5.29 4.70 399 4.74 1967 4.80 4.70 +.01 -2.9 AbdAustEq A IAF .70e 11.6 6.77 5.80 26 6.04 201 6.40 6.04 -.04 -5.2 AbdnChile A CH .58e 6.4 9.64 6.85 18 9.03 103 9.03 8.66 +.28 +1.1 AbdGlbInc A FCO .84 9.8 9.48 8.36 45 8.57 92 8.71 8.45 +.10 -2.8 AbdEMSmC A ABE .21e 1.4 15.82 12.70 24 14.80 53 14.89 14.46 +.07 +1.8 AbdGChina N GCH .03e .2 14.02 10.43 10 13.48 59 13.48 12.85 +.49 +8.2tAbdnIndo A IF .52e 8.18 7.14 7 7.29 141 7.31 7.14 +.11 -4.6 AbdnIsrael A ISL .35e 1.0 21.97 17.33 2 19.48 17 19.87 19.42 -.30 +1.8 AbdJapnEq N JEQ .48e .7 9.89 7.92 4 9.16 71 9.17 8.85 +.33 +1.6 AbdnLatA A LAQ 1.21e 1.7 30.00 22.26 7 27.38 26 27.51 26.90 +.03 +2.5 AbSingaFd N SGF 1.09e 8.2 13.67 10.65 2 13.26 63 13.35 12.92 +.36 +6.8 Ability rs Q ABIL 23.30 2.64 129 3.28 631 5.07 3.08 -.37 -25.5 Abiomed Q ABMD 304.28 117.37 415 290.99 1668 299.88 276.20 +7.00 +55.3sAblynx n Q ABLX 54.87 17.75 51 54.56 183 55.01 53.86 +.48 +118.3 Abraxas Q AXAS 56 2.75 1.45 698 2.22 2715 2.27 2.14 -.02 -9.8 AcaciaC n Q ACIA 43 61.15 33.68 553 38.46 1690 41.60 36.29 -2.60 +6.2 AcaciaTc Q ACTG .50 14.3 5.75 2.90 134 3.50 691 3.50 3.30 +.05 -13.6 AcadiaHlt Q ACHC 17 54.34 26.92 875 39.18 5498 40.13 38.50 +.02 +20.1tAcadiaPh Q ACAD 41.20 22.28 3836 22.47 10449 23.82 21.81 -.10 -25.4 AcadiaRlt N AKR 1.08f 4.4 21 32.02 21.34 584 24.60 2144 25.01 23.77 +1.01 -10.1 Acasti g rs Q ACST 3.36 .84 63 1.02 334 1.05 .97 +.01 +8.2 AccelrDiag Q AXDX 30.45 16.75 151 22.85 748 23.90 22.40 -.45 -12.8 Acceleron Q XLRN 46.93 24.37 337 39.10 1193 41.82 38.61 -.29 -7.9 Accenture N ACN 2.66 1.7 27 165.58 114.82 3594 153.50 14738 153.66 147.34 +6.15 +.3 AccessNt Q ANCX .60 2.1 32 33.18 24.36 186 28.53 342 29.07 27.70 +1.15 +2.5 AccoBrds N ACCO .06p 22 14.75 10.35 592 12.55 2319 12.75 12.18 +.45 +2.9 Accuray Q ARAY 6.15 3.60 603 5.00 2005 5.13 4.85 +.05 +16.3 AcelRx Q ACRX 5.75 1.55 268 2.10 3145 2.35 2.00 +.03 +3.7 AcerTh rs Q ACER 22.63 5.70 22 19.27 71 19.50 17.36 +.27 +39.1tAcetoCorp Q ACET .26 3.4 18 17.10 6.87 943 7.60 2283 7.64 6.87 +.41 -26.4 Achaogen Q AKAO 27.49 9.83 1034 12.95 6510 14.00 11.74 +.07 +20.6 AchvLfS rs Q ACHV 6.27 1.15 22 1.27 100 1.31 1.26 -.03 -5.4 Achillion Q ACHN 5.66 2.58 1050 3.71 5752 3.99 3.63 -.12 +28.8tAclarisTh n Q ACRS 33.10 16.75 282 17.52 1229 18.91 16.75 -.14 -29.0tAcmeU A ACU .44 2.1 19 29.49 19.00 19 20.84 69 21.79 19.00 +.75 -10.9 AcordaTh Q ACOR 29.75 13.60 375 23.65 1902 24.60 23.15 +.80 +10.3 AcornInt rs N ATV 21.84 8.87 3 19.62 4 19.93 18.71 +.59 +11.2tActiniumP A ATNM 1.61 .36 963 .37 4435 .41 .35 -.01 -45.0 Act Rep n N GOP 22.96 19.73 0 21.63 2 21.78 21.36 +.23 +.7 Act TxR n N TAXR 22.50 19.42 1 21.01 12 21.01 20.54 +.44 -1.8 ActivsBliz Q ATVI .34f .5 46 79.63 48.41 11704 67.46 35406 70.67 64.45 -.24 +6.5 Actuant N ATU .04 .2 73 27.95 21.50 782 23.25 3454 23.50 22.45 +.85 -8.1 Acuity N AYI .52 .4 17 209.18 131.64 933 139.19 2491 140.90 133.83 +6.79 -20.9 Acushnet n N GOLF 24.41 15.16 246 23.09 860 23.70 22.89 -.05 +9.5tAcxiom Q ACXM 32.93 21.80 17442 22.71 20679 31.71 18.60 -7.49 -17.6 AdamasPh Q ADMS 44.00 13.50 622 23.90 3863 26.50 22.68 +.08 -29.5 AdamisPh Q ADMP 6.45 2.35 415 3.50 1571 3.50 3.20 -20.5 AdaDvsEq N ADX 1.32e 1.4 16.11 13.63 233 14.77 1254 14.93 14.53 +.26 -1.7 AdamsNR N PEO 1.32e 1.1 21.48 16.90 41 18.21 448 18.46 17.86 +.16 -8.2 AdmRsc A AE .88 2.0 50.59 32.80 5 43.50 30 43.50 39.66 +1.00 Adaptim n Q ADAP 13.41 4.15 685 11.23 3841 12.30 9.90 -.27 +68.1sAddusHmC Q ADUS 42 48.35 30.35 336 48.65 488 49.55 44.50 +3.20 +39.8tADDvtgTch Q AEY 2.33 1.29 20 1.28 46 1.35 1.28 -.06 -12.9tAdecaogro N AGRO 11.92 7.24 366 7.52 3188 7.89 7.24 -.08 -27.3 AdestoTc n Q IOTS 9.20 3.71 65 7.40 354 7.70 6.95 +.15 +14.7 Adient n N ADNT 1.10 1.8 86.42 57.40 785 59.76 2719 60.13 57.74 +2.18 -24.1 AdmaBio Q ADMA 5.44 2.01 57 4.60 502 5.28 4.47 -.55 +43.3 AdobeSy Q ADBE 64 231.34 126.36 3755 216.08 18651 230.98 209.04 +1.06 +23.3 Adomani n Q ADOM 18.31 1.06 90 1.18 279 1.23 1.11 +.01 -73.2 AdtalemGl N ATGE .36 .8 18 50.00 30.15 359 47.55 1475 48.35 46.40 +.80 +13.1tAdtran Q ADTN .36 2.3 22 25.10 15.15 508 15.55 1910 15.90 15.15 -.10 -19.6 AduroBio n Q ADRO 14.05 5.83 450 9.30 2435 9.85 8.75 +.60 +24.0 AdvAuto N AAP .24 .2 22 151.72 78.81 781 118.55 4346 119.42 111.88 +7.71 +18.9 AdvDisp n N ADSW 25.71 20.94 469 22.28 1428 22.40 21.75 +.34 -6.9 AdvDrainS N WMS .28 1.1 22 28.15 17.90 185 25.90 952 26.15 25.10 +.75 +8.6 AdvEmis n Q ADES 1.00 8.8 3 12.20 7.00 165 11.42 852 11.78 10.94 +.47 +18.2tAdvEnId Q AEIS 19 95.00 61.47 272 63.90 1405 66.98 61.47 +.18 -5.3 AMD Q AMD 15.65 9.70 48585 10.05 260797 10.80 9.79 -.58 -2.2 AdvSemi N ASX .25e 3.4 7.52 5.86 789 7.26 5242 7.41 7.14 +.14 +12.0 Advansx n N ASIX 46.51 24.72 339 34.78 1133 35.08 33.15 +.71 -17.3 AdvOil&Gs N AAV 5 7.35 2.70 302 2.95 968 3.25 2.81 -.25 -31.4tAdvaxis Q ADXS 9.55 1.69 814 1.69 3014 1.97 1.66 -.21 -40.5 AdvClayCv N AVK 1.13 7.5 16.80 14.62 66 15.08 313 15.32 14.95 +.03 -5.0 AdvCCvII N AGC .56 10.0 6.49 5.40 138 5.60 1279 5.63 5.44 +.08 -6.5tAdvClEnh N LCM .84 10.6 8.90 7.81 20 7.92 236 8.06 7.81 +.01 -5.0 AdverumBi Q ADVM 8.59 2.40 714 5.80 2752 6.55 5.35 -.60 +65.7 AdSDorWr N AADR .32e .5 64.00 45.76 19 58.75 126 59.45 57.12 +.64 -.2 AdvPerHY N HYLD 3.54e 9.7 36.99 35.39 14 36.64 92 36.81 36.33 -.05 +1.3tAdvS Vice n Q ACT 29.50 24.23 3 25.04 16 25.04 24.23 +.67 -4.5 AdSNewT n N FNG 24.13 19.78 46 20.77 193 22.18 20.30 -.47 -3.3 AdvSSage N HOLD .41e .4 99.70 99.03 99.04 2 99.04 99.04 -.11 -.2tAdvNfltMS N MINC 1.34e 2.8 48.92 47.95 7 48.04 46 48.10 47.95 -.06 -.7 AdvTrTabs N TTFS .47e .7 75.63 63.07 12 68.48 22 68.72 67.39 +.93 -4.2 AdvMeidll N MATH 35.56 29.30 145 33.00 146 33.17 32.69 +.34 -2.3tAdMadGBd N FWDB .73e 2.9 27.29 24.20 1 25.57 11 26.72 24.20 +.03 -1.2 AdMadIntl N FWDI .37e 1.2 33.10 25.83 0 31.04 2 31.11 30.77 -.03 -.1 AdMadDm N FWDD .18e .3 57.19 46.53 1 52.52 4 52.54 51.97 -1.10 -1.8 AdvActBear N HDGE 9.21 7.43 263 8.26 1299 8.38 8.21 -.13 +5.4 Aecom N ACM 11 39.90 30.15 634 35.63 2639 35.84 34.52 +1.14 -4.1tAegeanMP N ANW .08 3.6 6 13.00 1.75 503 2.25 5737 2.60 1.75 +.10 -47.7 Aegion Q AEGN 18 28.19 19.11 171 22.91 564 23.37 21.70 +.96 -9.9 AegleaBio n Q AGLE 11.35 2.81 65 9.92 351 10.83 8.63 -.45 +83.4 Aegon N AEG .25e 3.7 7.03 4.73 1375 6.77 7365 6.80 6.61 +.21 +7.5 Aegon cap N AEH 1.59 6.2 26.32 25.40 51 25.84 212 26.09 25.60 -.21 +.1 Aegon 6.5 N AED 1.63 6.2 26.47 24.55 22 26.22 85 26.33 26.05 -.07 +1.0 Aegon flt N AEB .77 3.1 25.44 23.55 8 24.95 44 24.98 24.38 +.37 +3.1 Aegon42 N AEK 2.00 7.5 27.04 25.54 27 26.51 97 26.79 26.40 -.25 -.1 AehrTest h Q AEHR 6.10 2.16 61 2.25 367 2.56 2.20 -.24 -17.0 Aemetis Q AMTX 3.12 .45 871 1.70 2006 2.11 1.54 -.25 +209.1 AerCap N AER 8 55.67 42.35 1178 50.72 4594 50.80 49.65 +1.17 -3.6 AeriePhm Q AERI 66.60 38.14 464 54.25 1728 54.75 51.70 +1.20 -9.2 Aerocntry A ACY 3 17.34 9.65 1 17.30 7 17.30 16.65 +.10 +13.5 AerohiveN N HIVE 6.50 3.02 280 4.04 1181 4.20 3.82 -.07 -30.7 AerojetR N AJRD 36.25 20.06 562 27.97 2202 28.32 26.75 +.57 -10.4 AeroViron Q AVAV 51 58.99 26.42 234 45.51 1001 47.03 44.26 +.46 -19.0 AEtern g rs Q AEZS 3.75 .78 136 1.46 614 1.67 1.45 -.14 -38.1 Aethlon rs Q AEMD 3.85 .79 235 1.19 1428 1.20 1.05 +.02 +5.3 Aetna N AET 2.00 1.2 17 194.40 127.08 2775 169.00 7924 171.00 168.01 +.89 -6.3 AeviGeno Q GNMX 2.65 .98 183 2.01 883 2.29 2.00 -.10 +67.5 AffilMgrs N AMG 1.20 .6 16 216.99 148.81 267 189.58 1361 190.82 182.51 +8.66 -7.6 AffimedNV Q AFMD 2.85 1.15 286 1.85 1469 2.10 1.85 -.20 +42.3 Agenus Q AGEN 6.19 3.20 1065 4.71 5977 5.17 4.63 -.31 +44.5 AgileThera Q AGRX 5.60 1.93 132 2.57 571 2.97 2.40 -.30 -4.5 Agilent N A .60 .9 79 75.00 52.26 2711 66.90 9988 68.63 65.81 +.84 -.1 Agilysys Q AGYS 13.00 9.08 71 11.92 176 12.24 11.60 +.29 -2.9 AgiosPhm Q AGIO 87.00 45.11 299 81.78 1608 86.52 77.25 +.23 +43.0 Agnico g N AEM .44f 40 51.86 37.35 924 42.07 5594 42.46 41.05 +.23 -8.9 AgreeRlt N ADC 2.08 4.3 21 53.65 43.74 255 48.04 1141 48.61 46.27 +2.06 -6.6 AgroFresh Q AGFS 16 9.05 3.62 279 7.35 746 7.44 7.02 +.06 -.7 AileronT n Q ALRN 15.48 7.38 7 8.13 79 8.86 7.53 -.47 -22.9 Aimmune n Q AIMT 42.00 15.97 847 31.83 3949 32.58 29.33 +1.54 -15.8 Air Inds A AIRI .60 39.0 3.73 1.15 17 1.54 241 1.74 1.51 -.13 -8.9 AirLease N AL .40 .9 5 50.70 34.42 455 42.62 2205 43.01 41.62 +.97 -11.4 AirProd N APD 4.40f 2.8 24 175.17 134.09 1041 159.03 4197 161.84 157.15 +2.09 -3.1 AirT Inc Q AIRT 34.83 14.40 0 25.30 8 25.90 24.00 -1.15 +2.5 AirTrnsp Q ATSG 27.67 15.34 380 23.32 1877 23.75 22.17 +.07 +.8tAirMedia Q AMCN 3.30 .76 608 .87 3017 1.03 .76 -.15 -24.2 Aircastle N AYR 1.12 5.6 9 25.30 18.97 754 19.86 2446 20.24 19.50 +.08 -15.1 Airgain n Q AIRG 46 16.23 7.31 33 7.74 186 9.03 7.66 -.63 -13.9 AkamaiT Q AKAM 57 78.28 44.65 1940 70.98 9842 72.68 69.86 +.79 +9.1tAkariTh rs Q AKTX 22.20 1.70 37 1.82 433 1.91 1.70 -.06 -58.0 AkceaTh n Q AKCA 33.99 8.10 558 25.61 1519 33.50 24.47 -6.39 +47.5 AkebiaTher Q AKBA 20.25 8.69 874 9.53 3846 10.78 9.29 -.96 -35.9 AkersBios Q AKER 2.90 .12 7364 .83 58801 .98 .70 +.03 +519.4 Akorn Inc Q AKRX 21 34.00 16.79 1477 18.71 5657 19.40 18.08 +.33 -41.9 Akoustis n Q AKTS 14.00 4.91 88 5.83 313 6.79 5.82 -.81 -6.4 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 31 25.38 88 25.57 25.23 +.09 -4.5 AlamoGp N ALG .44f .4 29 120.58 71.67 44 109.90 263 114.24 109.34 +.30 -2.6 AlamosGld N AGI .02 .4 8.58 4.83 2091 5.21 11492 5.46 5.06 -.19 -20.0 Alarm.cm n Q ALRM 44 49.49 29.70 487 37.74 1758 39.19 36.50 -.03 AlaskaAir N ALK 1.28f 2.1 7 95.75 59.25 2232 61.96 7722 62.59 61.20 +.08 -15.7 AlaskCom Q ALSK 2.91 1.76 98 1.80 692 2.09 1.77 -.24 -32.8 AlbnyIn N AIN .68 1.1 48 68.85 43.85 81 62.70 465 64.50 61.60 +.15 +2.0tAlbemarle N ALB 1.34f 1.4 20 144.99 89.28 2275 92.74 8578 95.75 89.28 -.50 -27.5 Albireo Q ALBO 39.87 15.31 37 32.57 159 34.34 31.49 -.78 +27.2 Alcentra Q ABDC .72m 10.3 14.73 5.93 101 6.96 681 7.28 6.66 -17.0 Alcoa Cp N AA 15 57.50 29.55 2279 44.96 13005 46.53 43.69 +.25 -16.5 AlderBioPh Q ALDR 22.50 8.60 1416 12.70 6425 12.90 11.20 +1.45 +10.9 AldeyraTh Q ALDX 11.90 3.80 202 7.50 518 8.39 7.25 -.50 +10.3 AlexB Inc N ALEX .28 1.2 30.35 21.78 488 23.13 1509 23.40 22.77 +.32 -16.6 Alexanders N ALX 18.00f 4.7 18 440.50 332.98 9 381.23 39 387.73 372.01 +8.61 -3.7 AlexREE N ARE 3.60 2.9 32 134.37 109.85 591 124.89 2795 125.07 118.76 +7.19 -4.4 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 38 35.93 85 36.38 35.49 +.56 -2.9 AlexcoR g A AXU 1.85 1.10 146 1.35 1083 1.47 1.31 -.07 -15.1 Alexion lf Q ALXN 43 149.34 96.18 1802 111.46 10246 113.21 107.51 +.67 -6.8 AlgonPw n N AQN .47 11.34 9.38 148 9.92 712 10.02 9.80 +.03 -11.1 Alibaba N BABA 52 206.20 106.76 16361 183.54 74668 192.25 177.57 +2.34 +6.4 Alico Q ALCO .24 .9 37 34.80 25.55 3 27.20 31 27.80 26.78 +.06 -7.8 AlignTech Q ALGN 287.32 112.21 1259 251.13 4487 264.74 241.03 +.21 +13.0tAlimeraSci Q ALIM 1.70 1.02 106 1.03 514 1.11 1.01 -.07 -22.6 Alio Gld rs A ALO 6.06 1.70 137 1.95 862 2.15 1.95 -.08 -46.9 Alkermes Q ALKS 71.22 46.43 992 57.96 3050 61.21 57.85 -.32 +5.9 AllegCp N Y 639.42 521.07 105 614.44 331 622.00 580.10 +38.18 +3.1 AllegTch N ATI 30.25 14.54 2921 23.68 9046 24.00 22.70 +.33 -1.9 AllgnceBc n Q ABTX 30 42.60 31.75 114 39.15 219 40.35 38.40 +.50 +4.0 AllegiantT Q ALGT 2.80 1.6 14 181.45 111.54 131 172.55 748 174.60 165.00 +5.85 +11.5 Allegion N ALLE .84f 1.0 89.81 73.93 807 85.29 3238 86.00 82.91 +2.33 +7.2 AllenaPh n Q ALNA 15.40 6.13 120 11.02 365 11.05 8.79 +2.08 +9.5 Allergan N AGN 2.88f 1.7 8 256.80 142.81 2820 168.29 12421 169.70 155.70 +8.81 +2.9 Allete N ALE 2.24f 3.1 21 81.24 66.64 248 72.25 1108 72.80 70.13 +2.13 -2.8 AlliCAMun N AKP .70 5.5 14.02 12.49 43 12.71 226 12.74 12.60 +.05 -6.5tAlliData N ADS 2.28f 1.1 14 278.33 209.00 2368 212.86 4540 224.12 205.61 -2.15 -16.0 AlliHold Q AHGP 2.97f 11.9 8 31.79 22.71 92 25.01 383 25.80 24.96 -.34 -6.6tAll MMA n Q AMMA 3.38 .40 77 .46 544 .53 .40 -.07 -60.8tAlliBNtlMu N AFB .75 6.0 14.22 12.39 72 12.51 375 12.53 12.39 +.08 -6.6 AlliOne rs N AOI 30.70 9.85 253 26.05 1224 26.65 22.65 +.30 +96.6 AllnceRes Q ARLP 2.04f 11.6 5 23.45 17.25 216 17.65 1104 18.05 17.55 -10.4 AlliBGlbHi N AWF .84 7.1 13.12 11.82 194 11.89 778 11.91 11.82 +.06 -6.8 AlliBern N AB 2.13e 7.9 12 28.15 20.40 274 26.85 1182 26.95 25.81 +.80 +7.2 AlliantEg s N LNT 1.34f 3.3 20 45.52 36.84 1453 40.86 6589 41.04 39.43 +1.41 -4.1 AlliGlCvInc N NCV .78 11.6 7.28 6.41 215 6.72 1154 6.82 6.62 +.03 -4.4 AlliGblCv2 N NCZ .69 11.6 6.49 5.70 260 5.95 1294 6.02 5.81 +.02 -4.2 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 320 12.70 1242 12.77 12.45 +.22 -2.7 AlliGlEqCv N NIE 1.52 7.3 22.60 19.03 78 20.69 403 21.10 20.36 +.13 -2.1 Allz24Tgt n N CBH 10.05 8.75 8 9.22 163 9.35 9.19 +1.3 AllnzgDI&Cv N ACV 2.00 8.8 23.19 19.95 41 22.67 189 22.67 21.77 +.52 +3.8 AlldCap47 N AFC 1.72 6.8 26.24 25.14 11 25.42 35 25.68 25.27 +.03 -.2 AldHlPrd rs Q AHPI 5.25 1.53 15 2.85 86 3.32 2.85 -.32 +36.4 AlliedMot Q AMOT .10 .3 46 42.70 19.43 48 39.75 283 41.09 36.86 +.70 +20.1 Alliqua rs Q ALQA 6.80 1.58 26 1.94 132 1.99 1.91 +.02 +7.2 AllisonTrn N ALSN .60 1.5 17 45.69 32.93 1307 39.06 6435 39.41 37.77 +1.61 -9.3 AllotComm Q ALLT 6.09 4.54 63 5.38 181 5.72 5.25 -.31 +.9 AllscriptH Q MDRX 16.13 11.25 1895 12.35 7529 12.50 11.91 +.07 -15.1 Allstate N ALL 1.84f 1.9 14 105.36 79.09 2435 94.80 8065 95.90 92.87 +2.55 -9.5 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 13 25.38 69 25.99 25.11 -.15 -.9 Allstate 53 N ALLpB 1.28 4.8 28.29 25.10 27 26.71 117 26.83 26.45 +.33 +1.8tAllstat pfC N ALLpC 1.69 6.6 27.74 25.50 28 25.70 328 26.08 25.50 +.14 -1.2 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 4 25.88 23 26.40 25.82 -.14 -1.9 Allstat pfE N ALLpE 1.66 6.4 27.74 25.70 50 25.96 309 26.71 25.77 -.30 -1.1 Allstat pfF N ALLpF 1.56 6.0 27.92 25.02 13 26.07 49 26.34 25.79 +.08 -2.0 AllyFincl N ALLY .52f 1.9 13 31.29 18.11 2782 27.15 11182 27.23 26.03 +1.21 -6.9 AlmadM n A AAU 1.75 .71 78 .84 525 .87 .79 -.00 -18.6 AlmostFam Q AFAM 41 66.15 40.15 580 56.00 908 57.65 54.15 -.90 +1.2 AlnylamP Q ALNY 153.99 46.90 3171 119.10 5949 141.66 117.71 -18.96 -6.3 AlphaOmg Q AOSL 19 20.48 13.53 364 15.45 588 16.42 15.23 -.55 -5.6 AlpUSQVal N QVAL 1.35e 4.5 33.51 24.53 21 30.20 90 30.30 29.60 +.69 -1.7 AlpValuIntl N IVAL 1.35e 4.1 35.03 27.92 5 32.65 14 32.65 31.96 +.89 -1.2 AlpMoIntQ N IMOM 33.00 24.39 5 31.03 16 31.08 30.35 +.84 +2.2 AlpMoUSQ N QMOM 31.51 24.45 6 29.92 21 30.53 29.06 +.14 +4.6 AlpArcVl n N VMOT 31.39 24.70 27 29.22 63 29.37 28.68 +.53 +.8 AlphaPro A APT 17 4.25 2.60 13 3.35 63 3.45 3.15 -.05 -16.3 Alphabet C Q GOOG 31 1186.89 803.37 2714 1031.79 12867 1064.84 980.64 +10.22 -1.4 Alphabet A Q GOOGL 31 1198.00 824.30 3465 1037.14 14264 1064.54 984.00 +10.59 -1.5 Alphatc rs Q ATEC 4.27 1.58 68 3.21 256 3.32 3.02 -.09 +20.7 AlpGDDiv N AGD .78 7.4 11.55 9.60 75 10.50 192 10.65 10.39 -.02 -2.8 AlpGPPrp N AWP .60 9.6 6.98 5.63 234 6.24 1146 6.26 6.15 +.05 -7.4 AlpImmu n Q ALPN 12.87 2.05 7 8.00 61 8.64 7.54 -.60 -28.6 AlpTotDiv N AOD .69 7.7 10.03 8.05 273 8.94 1319 9.03 8.79 +.09 -5.6 AlpsETF N GRI 1.52e 3.6 47.47 40.28 4 42.58 11 42.66 41.52 +1.02 -5.2 AlpsEqSect N EQL 1.83e 2.7 73.29 61.22 2 67.71 12 67.93 66.50 +1.67 -2.6 AlpDisrTc n N DTEC 29.82 24.40 2 26.62 25 26.97 26.15 +.24 +5.6 AlpsRtSec n Q SWIN 31.35 25.51 1 29.79 3 30.09 29.25 -.15 +.1 AlpBzSoMed N BUZ 36.15 26.48 0 32.74 9 34.09 32.36 -.70 +2.2 AlpsRivFlex N RFFC 35.25 30.68 13 32.09 54 32.57 31.62 +.34 -7.6 Alps RivDiv N RFDA 33.92 27.27 15 31.31 38 32.66 30.74 +.63 -1.1tAlpRvrCare N RFCI 25.70 23.85 10 24.07 78 24.07 23.85 +.20 -2.6 AlpRivUncn N RFUN 26.57 25.08 9 25.25 17 25.33 25.18 +.17 -3.1 AlpSprtJG N SGDJ 38.94 27.95 12 29.95 99 31.58 29.62 -1.63 -10.9 AlpMedBrk N SBIO 37.20 24.10 48 34.23 160 35.28 33.31 -.21 +4.4 AlpSprotG N SGDM .12e .6 22.94 18.32 27 19.61 90 20.02 19.28 -.03 -5.3 AlpWkplEq N EQLT .42e 1.2 39.15 31.73 1 35.69 8 35.90 35.33 +.52 -1.5 AlpEDvDg N EDOG .73e 2.9 27.38 22.88 5 24.88 30 24.92 24.47 +.35 -2.1tAlpAlerEn N ENFR 1.35e 6.8 24.75 19.47 6 19.89 32 19.96 19.47 +.19 -13.8 AlpIntDvDg N IDOG 1.47e 5.3 30.26 24.93 37 27.67 174 27.72 27.19 +.54 -3.4 AlpBarr400 N BFOR .25e .6 44.22 35.66 58 41.65 101 41.87 40.76 +.83 +.2 AlpRivStInc N RIGS .30e 1.2 25.76 24.34 29 24.59 170 24.63 24.35 +.23 -2.2 AlpsDvDog N SDOG 1.40e 3.2 49.27 41.31 117 43.66 1104 43.82 41.57 +1.25 -4.7tAlpAlerMLP N AMLP 1.35e 14.4 12.89 9.01 25124 9.37 106792 9.46 9.01 +.06 -13.2 Altaba Q AABA 80.56 45.74 5098 74.04 28752 76.62 71.77 +1.04 +6.0 Altair A n Q ALTR 33.38 16.55 143 31.36 1019 32.70 29.72 +1.05 +31.1 Alteryx n N AYX 38.88 14.79 500 34.14 1804 37.70 33.17 -1.18 +35.1tAltice n N ATUS 35.29 17.58 1961 18.48 10144 18.87 17.58 -.11 -13.0tAltimm rs Q ALT 10.80 1.03 246 1.16 2251 1.63 1.03 -.37 -41.7 AltisrcAst A AAMC 116.00 58.35 65.50 9 69.65 58.50 +7.15 -19.7 Altisrce n Q ASPS 2 46.99 16.17 192 26.56 599 26.60 24.53 +1.39 -5.1 AltraIndlM Q AIMC .68 1.5 23 53.70 36.50 218 45.95 630 47.40 45.20 +.05 -8.8 Altria N MO 2.80f 4.5 20 77.79 59.07 5887 62.32 33065 63.15 59.10 +3.05 -12.7 Market profile NYSE American Nasdaq IQIYI n 79,708,400 15.55 PwShs QQQ 68,620,200 160.13 +2.88 MicronT 60,804,800 52.14 +.65 Facebook 59,260,400 159.79 +6.76 Cisco 55,009,000 42.89 +1.23 CSVixSh rs 52,993,900 9.42 -1.50 AMD 48,584,800 10.05 +.24 Microsoft 45,760,900 91.27 +1.88 Intel 45,110,700 52.08 +2.48 Apple Inc 38,113,600 167.78 +1.30 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2456.29 +27.02iShIndia bt 3,859,600 34.13 +.47 B2gold g 3,062,800 2.73 +.05 NwGold g 2,795,100 2.58 +.06 CheniereEn 2,756,900 53.45 +1.15 SRC Eng 2,694,900 9.43 +.23 22ndCentry 2,573,800 2.35 +.14 BioTime 2,355,300 2.69 +.26 KlondexM g 2,116,800 2.35 Paretem rs 1,717,200 2.44 -.16 TransEntx 1,495,600 1.70 +.10 BioPhrmX 28,492,700 .23 -.05 Globalstar 20,432,500 .69 -.02 iShIndia bt 16,634,000 34.13 +1.16 IntTower g 16,098,700 .55 -.01 B2gold g 16,080,000 2.73 -.03 Neovasc g 386,878,800 .06 -.05 Facebook 325,729,800 159.79 +.40 PwShs QQQ 301,997,200 160.13 +1.62 MicronT 265,308,700 52.14 -2.07 CSVixSh rs 263,708,100 9.42 -1.15 FRIDAY MOST ACTIVEName Vol Last Chg 12452.06 +143.16 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 123,789,900 263.15 +3.32 iShEMkts 84,235,900 48.28 +.99 GenElec 74,463,600 13.48 -.20 BkofAm 65,574,300 29.99 +.60 SPDR Fncl 58,395,700 27.57 +.37 RiteAid 42,431,000 1.68 +.01 FordM 39,619,800 11.08 +.22 VanEGold 37,238,900 21.98 +.32 Twitter 36,731,000 29.01 +.56 iS Eafe 36,715,600 69.68 +.63 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 540,988,700 263.15 +5.10 GenElec 477,126,100 13.48 +.41 iShEMkts 319,928,700 48.28 +1.39 BkofAm 318,429,100 29.99 +.82 SPDR Fncl 305,569,100 27.57 +.75 ParTech 14.09 +26.6 RSP Perm 46.88 +24.2 RH 95.28 +22.6 GranaMon 3.04 +21.1 LaSalleH 29.01 +20.9 USG 40.42 +20.6 Movado 38.40 +20.2 CGG rs 2.29 +17.4 WEEKS BIGGEST GAINERSName Close Chg NavMMid 4.04 -54.2 IDT Cp 6.27 -37.8 Invitae n 4.69 -33.2 SunlOnl n 8.30 -25.2 RoadrnTrn 2.54 -21.8 BiPAsnGulf 40.00 -20.0 ChOnlEd n 9.72 -19.0 WEEKS BIGGEST LOSERSName Close Chg OncoCyte n 2.10 +55.6 NTN Buzz rs 6.80 +21.9 InfuSystem 2.90 +20.8 AmpioPhm 3.40 +16.0 LilisEn n 3.97 +13.1 AltisrcAst 65.50 +12.3 NthnO&G 1.98 +11.9 NuverEnv n 23.13 +10.9 WEEKS BIGGEST GAINERSName Close Chg Paretem rs 2.44 -22.0 Libbey 4.89 -17.8 AsteriasBio 1.45 -17.1 BirksGrp 1.07 -15.7 MastechD 12.34 -13.5 DocuSec rs 1.34 -13.0 NexGen g 1.70 -12.8 SearsH&O 3.00 +33.3 FinLine 13.54 +28.3 VeronaPh n 20.00 +25.0 TandmD rs 4.96 +24.3 AllenaPh n 11.02 +23.3 TitanMach 23.56 +23.0 SearsHldgs 2.67 +22.5 Crdiom grs 2.32 +21.5 EdgeTher n 1.18 -92.7 LongFin n 17.26 -75.7 ZosanoP rs 5.04 -68.6 ProtagTh n 8.59 -58.0 MyndAn n 1.19 -38.0 Tintri n 1.71 -37.8 PLX Phr rs 3.35 -35.07063.44 +114.22How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 2,281 621 93 Volume (000s) New Highs New Lows 2,995 31 52 Advanced Declined Unchanged 202 114 15 Volume (000s) New Highs New Lows 331 3 14 Advanced Declined Unchanged 1,977 887 176 Volume (000s) New Highs New Lows 3,040 43 80 Advanced Declined Unchanged 2,235 765 46 Volume (000s) New Highs New Lows 3,046 67 291 Advanced Declined Unchanged 163 170 14 Volume (000s) New Highs New Lows 347 5 57 Advanced Declined Unchanged 1,710 1,266 105 Volume (000s) New Highs New Lows 3,081 117 221 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/Friday, March 30, 2018

PAGE 64

AlumChina N ACH 23.54 11.01 95 13.92 333 13.96 13.28 +.87 -22.4 AmTrstFn Q AFSI .34 2.8 22.63 8.80 757 12.31 2729 12.65 12.20 +.16 +22.2 ATrFn pfA N AFSIpA 1.69 9.4 25.28 13.96 16 17.99 47 19.15 17.50 -1.05 -12.7 AmTrF pfB N AFSIpB 1.81 9.9 25.23 12.92 13 18.25 60 19.61 17.90 -1.01 -16.5 AmTrF pfC N AFSIpC 1.91 10.1 25.57 14.91 17 18.90 63 20.01 18.58 -1.11 -16.0 AmTrF pf F N AFSIpF 24.19 13.93 17 18.18 156 19.24 17.76 -.92 -11.4 AmTrF pfE N AFSIpE 26.09 14.80 11 20.98 55 21.99 20.85 -.84 -8.5 AmTrFn 7.5 N AFST 27.79 22.81 12 24.20 36 24.43 23.99 +.03 -6.5 AmTrFn 55 N AFSS 1.81 7.7 26.36 21.41 18 23.52 54 23.55 22.94 +.38 -5.9 AmTrF pfD N AFSIpD 1.88 9.9 25.46 14.42 16 18.94 69 20.29 18.70 -1.13 -14.6 Amarin Q AMRN 4.60 2.85 2314 3.01 7789 3.19 2.91 -.05 -24.9 Amazon Q AMZN 1617.54 833.50 12569 1447.34 39259 1575.97 1365.20 -48.22 +23.8 AmbacFin Q AMBC 22.02 13.17 407 15.68 1748 15.97 14.34 +1.50 -1.9 Ambarella Q AMBA 25 66.23 40.06 1512 48.99 5463 52.71 47.11 -1.01 -16.6 AmberRd N AMBR 10.29 6.14 64 8.90 247 9.01 8.34 +.03 +21.3 Ambev N ABEV .05e .7 7 7.43 5.30 15230 7.27 73876 7.29 7.03 +.12 +12.5 Amdocs Q DOX 1.00f 1.5 18 71.72 60.30 493 66.72 2430 67.22 65.47 +1.02 +1.9 Amedica rs Q AMDA 6.94 1.37 76 1.52 1288 1.94 1.48 -.07 -53.5 Amedisys Q AMED 43 65.91 45.60 185 60.34 693 62.08 59.58 -1.09 +14.5 AMERCO Q UHAL 2.50e 18 400.99 326.30 68 345.10 283 350.42 337.77 +7.10 -8.7 Ameren N AEE 1.83 3.2 20 64.89 51.89 2024 56.63 6683 56.79 54.10 +2.62 -4.0sAmeresco N AMRC 21 12.55 5.25 380 13.00 1238 13.20 11.70 +1.05 +51.2 AmeriHld n Q AMRH 13.50 1.27 43 1.64 140 1.73 1.60 -.04 -47.1 AFMulti Q ATAX .50 8.1 21 6.40 5.55 72 6.18 298 6.30 6.15 +.11 +2.1 AMovilL N AMX .17e .9 17 19.52 14.09 2112 19.09 8261 19.38 18.65 +.44 +11.3 AmMovl A N AMOV 19.46 13.89 0 19.00 12 19.17 18.64 +.37 +11.7 AmCarM Q CRMT 12 51.65 33.05 25 50.45 92 51.45 48.95 +1.15 +13.0 AmAirlines Q AAL .40 .8 9 59.08 40.56 3058 51.96 13542 52.43 50.05 +.95 -.1 AmAssets N AAT 1.08f 3.2 21 44.83 30.62 800 33.41 2283 34.23 31.78 +1.63 -12.6 AmAxle N AXL 4 20.27 13.38 2423 15.22 9294 15.83 14.76 +.37 -10.6 AmCampus N ACC 1.76 4.6 35 49.93 34.52 932 38.62 2538 38.77 35.88 +2.61 -5.9 ACapSenF Q ACSF 1.16 10.4 5 14.10 10.35 70 11.15 176 11.25 10.95 +.15 +5.9 AEagleOut N AEO .55f 2.8 18 20.83 10.23 3758 19.93 15862 20.14 19.26 +.27 +6.0 AEP N AEP 2.48 3.6 18 78.07 63.32 2239 68.59 12766 69.24 66.56 +2.20 -6.8tAmElTech Q AETI 2.80 1.00 1533 1.10 1606 1.50 .95 +.08 -26.7 AEqInvLf N AEL .24f .8 18 35.79 22.23 773 29.36 2886 30.67 28.90 -.25 -4.5 AmExp N AXP 1.40 1.5 16 102.39 75.51 4941 93.28 18934 94.37 90.80 +2.83 -6.1 AFnclGrp N AFG 1.40 1.2 20 121.69 93.25 400 112.22 1283 113.29 109.97 +2.97 +3.4 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 20 25.86 49 26.00 25.61 +.08 -1.4 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 14 25.98 35 25.98 25.67 +.11 -.9 AHm4Rent N AMH .20 1.0 23.83 18.39 2413 20.08 6068 20.26 19.02 +1.03 -8.1 AHm4R pfC N AMHpC 1.38 4.9 29.10 27.60 18 28.26 40 28.40 28.17 +.13 -.7 AHm4Rn pfD N AMHpD 1.63 6.5 27.73 24.61 18 25.01 45 25.26 24.65 -.02 -8.7tAHm4R pfE N AMHpE 1.59 6.4 27.53 24.65 20 24.81 49 25.10 24.63 -.11 -7.4 AH4Rn pfG N AMHpG 1.47 6.3 26.38 22.60 3 23.15 13 23.17 22.90 +.28 -8.0 AHm4R pfF N AMHpF 26.27 23.14 19 23.50 32 23.66 23.35 +.13 -8.1 AmIntlGrp N AIG 1.28 2.4 67.30 53.34 4538 54.42 25339 55.00 53.45 +1.01 -8.7 AmLorain A ALN .58 .14 824 .20 1173 .21 .17 -.01 +11.9tAMidstrm N AMID 1.65 15.3 15.25 9.65 246 10.80 943 10.95 9.65 +.65 -19.1 AmerNtl Q AMNB 1.00 2.7 18 43.00 34.60 26 37.60 59 39.05 37.40 +.40 -1.8 AmNatIns Q ANAT 3.28 2.8 19 134.03 110.43 90 116.96 265 117.21 113.52 +3.37 -8.8 AmOutBr Q AOBC 6 24.49 8.32 1229 10.32 6549 10.41 9.34 +.48 -19.6 AmPubEd Q APEI 36 45.75 17.40 661 43.00 1671 43.65 38.20 +.85 +71.7 AmRailcar Q ARII 1.60 4.3 5 44.20 34.29 64 37.41 244 37.92 36.80 +.32 -10.2sAmrRlty N ARL 21.57 7.00 3 19.38 24 21.57 18.39 +.88 +50.8 AmRenAs n N ARA 24.07 9.91 767 18.85 2466 22.21 16.61 -2.72 +8.3 AmrRvr Q AMRB .20 1.3 32 16.49 12.21 4 15.51 8 15.67 15.00 +.25 +1.8 AmShrd A AMS 12 5.00 2.45 12 2.55 77 2.81 2.55 -.15 -1.8 ASoft lf Q AMSWA .44 3.4 25 13.69 9.00 112 13.00 240 13.10 12.39 +.44 +11.8 AmStsWtr N AWR 1.02 1.9 28 60.00 43.08 323 53.06 1937 54.00 51.68 +.76 -8.4 AmSupr rs Q AMSC 7.75 2.89 138 5.82 674 5.96 5.27 +.25 +60.3 AmTower N AMT 3.00f 2.1 42 155.28 120.44 2978 145.34 11598 147.15 142.61 +3.07 +1.9 AVangrd N AVD .08 .4 37 24.00 15.20 74 20.20 435 21.10 19.60 -.53 +2.8 AmWtrWks N AWK 1.66 2.0 35 92.37 74.63 1040 82.13 3650 82.54 78.89 +2.90 -10.2 AWoodmk Q AMWD 27 148.44 78.75 291 98.45 1093 99.90 93.45 +3.25 -24.4tAmerigas N APU 3.80 9.5 32 48.37 39.41 265 39.97 1174 41.40 39.41 -1.00 -13.5 Ameriprise N AMP 3.32 2.2 14 183.90 118.84 1068 147.94 5004 151.54 145.00 +3.05 -12.7 AmerisBc Q ABCB .40 .8 22 59.05 41.05 176 52.90 872 54.00 51.78 +.85 +9.8 Amerisafe Q AMSF .88f 1.6 23 67.82 51.20 159 55.25 445 56.90 53.15 +2.55 -10.3 AmrSvFin Q ASRV .06 1.5 57 4.40 3.70 37 4.00 159 4.10 3.95 -3.6 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1528 86.21 6681 86.62 82.88 +2.18 -6.1 AmesNatl Q ATLO .92f 3.3 17 32.00 26.00 6 27.50 37 28.75 27.30 +.30 -1.3 Ametek N AME .36 .5 32 79.32 53.19 839 75.97 4409 77.01 74.52 +1.36 +4.8 Amgen Q AMGN 5.28 3.1 15 201.23 152.16 3770 170.48 18014 176.36 168.02 +1.05 -2.0 AmicusTh Q FOLD 17.40 6.41 2297 15.04 8344 15.28 14.05 +.98 +4.5 AmiraNatF N ANFI 7.05 3.85 42 4.17 229 4.39 4.04 +.06 AmkorTch Q AMKR 9 12.48 8.32 1172 10.13 3614 10.77 9.83 -.15 +.8tAmpco N AP 18.60 8.90 42 8.90 218 9.90 8.85 -.80 -28.2 Amphastar Q AMPH 20.45 13.15 156 18.75 787 18.95 18.29 +.14 -2.5 Amphenol N APH .76 .9 35 93.62 68.57 1355 86.13 4903 88.00 83.96 +.80 -1.9 AmpioPhm A AMPE 4.95 .38 1028 3.40 4236 3.42 2.66 +.47 -16.5 AmpOnRt ef Q IBUY 47.99 28.74 42 45.08 452 46.42 44.08 +.05 +10.3 AmpDivOpt N DIVO 30.56 24.80 1 27.88 8 28.29 27.53 +.29 -3.9 Ampliph rs A APHB 4.88 .67 313 1.09 1712 1.22 1.09 -.01 +7.9 Amrep N AXR 9 7.71 5.17 8 7.19 25 7.40 7.15 -.19 +2.4 AmtechSys Q ASYS 15.45 5.17 95 7.32 485 7.92 6.92 -.12 -27.3 Amyris rs Q AMRS 10.71 1.86 456 6.69 1498 6.88 6.30 -.11 +78.4 Anadarko N APC 1.00f 1.7 70 64.15 39.96 5891 60.41 22194 63.05 58.75 -1.15 +12.6tAnadrk 18 N AEUA 3.75 12.6 48.28 29.00 124 29.80 411 30.65 29.00 -.62 -14.0 AnalogDev Q ADI 1.92f 2.1 44 98.38 74.65 2663 91.13 13976 94.32 88.94 +3.43 +2.4 Anlogic Q ALOG .40 .4 101.80 66.00 187 95.90 602 96.80 92.05 +4.30 +14.5 Anaptys n Q ANAB 134.00 18.15 1154 104.08 4542 122.48 94.27 -6.39 +3.3 Anavex rs Q AVXL 6.49 2.25 180 2.76 923 2.80 2.53 +.25 -14.3 AnchBcWA Q ANCB 21 25.99 23.70 1 24.71 12 24.71 24.60 +.01 -.4 Andeavor N ANDV 2.36 2.3 36 121.71 75.11 1117 100.56 6704 104.34 98.47 -.30 -12.1 AndeavLog N ANDX 3.94f 8.8 23 55.79 42.17 401 44.81 1652 45.15 42.57 +1.33 -3.0 Andersons Q ANDE .66 2.0 39.35 29.60 135 33.10 453 33.30 32.30 +.82 +6.3 Anf DvAlt n N DALT 10.57 9.62 0 9.93 14 10.00 9.68 +.09 -2.3 AngioDyn Q ANGO 18.85 14.80 944 17.25 1815 17.36 15.26 +.71 +3.7 AnglogldA N AU 13.31 8.86 2205 9.49 12227 9.90 9.38 -.16 -6.9 ABInBev N BUD 3.19e 2.9 27 126.50 101.21 1811 109.94 8795 110.98 106.43 +3.14 -1.5 AnikaTh Q ANIK 23 69.81 41.64 59 49.72 280 51.22 48.79 +.06 -7.8 Anixter N AXE 17 88.85 62.40 156 75.75 517 76.55 72.65 +3.80 -.3 Annaly N NLY 1.20 11.5 12 12.73 10.00 8216 10.43 35842 10.66 10.22 +.24 -12.3 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 9 25.47 45 25.47 25.25 +.07 -.1 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 46 25.25 150 25.28 25.04 +.20 -.4 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 189 24.45 600 24.50 24.00 +.48 -1.3 Annaly pfF N NLYpF 26.59 24.54 60 25.35 279 25.39 25.14 +.21 -1.8 Ansys Q ANSS 50 171.92 104.55 601 156.69 2183 162.81 154.18 -1.05 +6.2 AntaresP Q ATRS 4.09 1.58 1689 2.20 8122 2.47 2.00 +10.6tAntero n N AMGP .16e 1.0 22.87 15.62 720 15.99 2565 16.33 15.62 -.13 -18.9tAnteroMid N AM 1.46f 5.6 20 35.55 24.59 493 25.89 2208 26.04 24.59 +.84 -10.8 AnteroRes N AR 1.00 5.0 41 23.56 16.31 4206 19.85 13882 19.92 18.98 +.50 +4.5 Anthem N ANTM 3.00f 1.4 17 267.95 163.87 1622 219.70 6286 223.72 217.58 +4.07 -2.4 Anthem un N ANTX 2.63 4.9 64.78 47.02 5 53.70 1677 54.60 53.43 +.78 -4.1tAntherP rs Q ANTH 3.84 .30 1016 .32 10917 .39 .30 -.02 -80.7 Anworth N ANH .60 12.5 10 6.35 4.55 1422 4.80 3933 4.96 4.76 +.07 -11.8 Anwrth pfA N ANHpA 2.16 8.4 28.19 25.35 3 25.70 9 25.99 25.60 +.24 -2.8 Anwrth pfB N ANHpB 1.56 6.2 30.92 24.60 25.31 2 25.50 25.31 +.55 -7.8tAnwrth pfC N ANHpC 1.91 7.7 25.49 24.46 3 24.74 34 25.05 24.46 +.20 -1.7 Aon plc N AON 1.44 1.0 34 152.78 117.41 1342 140.33 5094 141.98 137.92 +3.16 +4.7 Apache N APA 1.00 2.6 24 54.64 33.60 6576 38.48 24451 38.62 36.15 +1.47 -8.9 AptInv N AIV 1.52f 3.7 46.72 37.97 1452 40.75 4713 41.04 38.71 +2.13 -6.8 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 5 25.88 9 26.30 25.75 +.41 -5.5 Apellis n Q APLS 27.53 12.45 294 22.11 480 25.42 21.58 -2.39 +1.9 ApogeeE Q APOG .63f 1.5 16 59.98 40.03 212 43.35 687 44.21 42.74 +.78 -5.2 ApolloCRE N ARI 1.84 10.2 11 19.92 17.56 1999 17.98 7862 18.29 17.77 +.29 -2.5 ApoCRE pfC N ARIpC 25.89 24.80 8 25.44 39 25.74 25.15 +.23 -1.4 ApollEnd rs Q APEN 14.09 3.55 52 6.27 144 6.80 5.96 -.37 +11.9 ApolloGM N APO 2.06e 7.0 10 37.35 24.33 893 29.62 8601 30.75 29.19 -.54 -11.5 ApollG pfA N APOpA 1.60 6.4 26.62 24.75 26 25.05 142 25.08 24.82 -.01 -4.7tApolloInv Q AINV .60 11.5 6.82 5.19 1724 5.22 5884 5.43 5.19 -.12 -7.8tApolloI 43 N AIY 1.72 6.8 26.86 25.30 8 25.34 23 25.69 25.24 -.06 -2.8 ApolMed n Q AMEH 30.00 10.00 7 15.95 110 16.59 14.34 +.95 -33.5 ApollSrFlt N AFT 1.08a 6.4 17.63 16.08 274 16.83 986 16.86 16.56 +.33 +3.8 ApolloTact N AIF 1.20a 7.6 16.71 15.37 45 15.70 208 15.75 15.56 +.11 -.3 AppFolio n Q APPF 52.25 24.85 121 40.85 760 41.45 38.50 +.45 -1.6 Appian A n Q APPN 43.26 14.60 353 25.18 1439 26.88 24.91 -1.08 -20.0 AppHReit n N APLE 1.20 6.8 29 20.19 16.72 1748 17.57 6360 17.62 16.88 +.72 -9.9 Apple Inc Q AAPL 2.52 1.5 20 183.50 138.62 38114 167.78 171854 175.15 165.19 +2.84 -.9 ApplRecy h Q ARCI 1.75 .52 82 .83 253 .94 .81 -.11 -20.2 ApldDNA Q APDN 3.45 .90 34 1.44 111 1.55 1.41 -.08 -9.4 AppGenTc Q AGTC 23 7.05 3.25 61 3.85 263 4.40 3.75 -.35 +6.9 ApldIndlT N AIT 1.20f 1.6 19 75.40 54.00 210 72.90 770 73.55 70.65 +2.80 +7.0 ApldMatl Q AMAT .80f 1.4 18 62.40 37.41 12568 55.61 63722 59.22 53.73 +.23 +8.8tApldOptoel Q AAOI 7 103.41 23.51 873 25.06 4687 25.84 23.51 -.30 -33.7 Approach Q AREX 4.21 1.95 331 2.61 1543 2.69 2.43 -11.8 Apptio n Q APTI 30.83 10.77 396 28.34 2043 30.30 27.52 -.40 +20.5tApricusB rs Q APRI 3.34 .39 1132 .41 6241 .71 .38 -.27 -77.9 Aptargrp N ATR 1.28 1.4 26 92.32 75.49 287 89.83 1014 90.34 87.07 +3.06 +4.1 AptevoTh n Q APVO 4.85 1.15 137 3.27 617 3.62 2.92 +.22 -22.9 Aptiv N APTV 1.16 1.4 16 96.91 61.53 1605 84.97 8595 86.79 82.31 +3.76 +.2 AptoseB g Q APTO 3.97 .78 346 3.16 2357 3.62 2.62 -.39 +41.1 AquaAm N WTR .82 2.4 25 39.55 31.18 697 34.06 3086 34.16 32.65 +1.47 -13.2 AquaMetal h Q AQMS 20.72 1.42 346 2.59 2231 2.68 2.31 +.18 +21.6 AquaB Tc n Q AQB 11.45 2.25 28 2.95 338 3.24 2.65 -.15 -16.2 Aquantia n N AQ 18.49 9.60 191 15.70 1766 17.25 14.68 -.62 +38.6 Acquavnt n N WAAS 18.83 10.87 66 12.42 354 13.04 12.38 -.48 -20.0 AquinoxPh Q AQXP 17.42 10.02 58 14.08 288 15.79 13.68 -1.47 +19.7sArQule Q ARQL 3.35 .92 395 2.88 4992 3.35 2.50 +.20 +74.5 Aradigm h Q ARDM 7.35 .78 90 1.22 249 1.30 1.16 +.01 -81.8 AralezPh Q ARLZ 2.98 .95 783 1.50 2483 1.61 1.36 -.07 +5.6 Aramark N ARMK .42 1.1 18 46.09 36.06 2390 39.56 5947 40.25 38.26 +.49 -7.4 AratanaTh Q PETX 7.67 3.67 793 4.41 4433 4.70 3.83 +.46 -16.2 ArborRT N ABR .84f 9.5 8 8.99 7.83 534 8.82 1742 8.84 8.70 +.06 +2.1 Arbor prA N ABRpA 2.06 8.1 25.98 24.81 8 25.52 13 25.53 25.20 +.20 +.7 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 1 25.25 2 25.25 25.08 +.13 -1.2 ArbutusB g Q ABUS 8.25 2.95 164 5.00 711 5.30 4.85 -.20 -1.0 ArcBest Q ARCB .32 1.0 14 39.70 16.95 452 32.05 1381 33.75 31.00 -.95 -10.3 ArcadB rsn Q RKDA 66.56 3.60 242 24.01 1280 32.00 21.75 -6.46 +336.5 ArcelorM rs N MT .10p 8 37.50 19.59 4979 31.81 17845 32.06 30.05 +.92 -1.5tArchCap Q ACGL 26 102.60 83.16 1091 85.59 3189 86.30 83.16 +2.18 -5.7 ArchCap pfF Q ACGLO 25.99 23.67 17 24.54 92 24.54 24.27 +.13 -3.2 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.15 29 24.27 192 24.27 24.05 +.13 -3.4 ArchCoal N ARCH 1.60f 1.7 9 101.84 60.13 286 91.88 1020 93.99 87.67 +.65 -1.4 ArchDan N ADM 1.34f 3.1 18 46.26 38.59 2788 43.37 14658 43.60 42.17 +1.32 +8.2 Archrock N AROC .48 5.5 22 13.65 8.30 1096 8.75 4908 9.20 8.65 -.35 -16.7 ArchrkPtrs Q APLP 1.14 9.3 17.21 10.58 133 12.22 921 12.83 12.00 -.42 +2.6 Arcimoto n Q FUV 6.35 2.54 9 3.25 48 3.51 3.08 +.05 -19.0 Arconic N ARNC .24 1.0 31.17 21.76 2449 23.04 11632 23.52 22.58 +.29 -15.4 ArcosDor N ARCO 24 10.80 7.40 572 9.15 3760 9.35 8.50 -.10 -11.6 ArcturusT rs Q ARCT 15.19 4.78 140 5.50 232 5.93 5.06 -.26 -30.8tArcusBio n N RCUS 19.67 15.75 381 15.44 797 16.80 14.81 -.63 -10.2 Ardaugh n N ARD .56 3.0 24.54 17.43 62 18.68 308 19.09 18.10 +.21 -11.5 Ardelyx Q ARDX 14.10 4.05 508 5.05 1133 5.72 5.05 -.45 -23.5 ArdmoreSh N ASC 9.05 6.40 159 7.60 508 8.00 7.55 -.25 -5.0 ArenaPh rs Q ARNA 45.85 11.30 1332 39.50 8144 42.89 38.61 -2.38 +16.3 AresCap Q ARCC 1.52 9.6 10 17.70 15.03 2519 15.87 9440 16.05 15.79 +.16 +1.0 AresCmcl N ACRE 1.12f 9.1 11 14.22 11.96 98 12.35 392 12.56 12.17 +.30 -4.3 AresDyCr N ARDC 1.40 8.6 16.60 15.48 67 16.24 243 16.42 16.16 +.07 -1.1 AresMgmt N ARES 1.60e 7.5 33 25.95 17.25 626 21.40 3422 22.08 20.50 -.35 +7.0 AresMg pfA N ARESpA 1.75 6.7 27.43 25.31 34 26.13 79 26.50 26.07 -.25 -1.4tArgan N AGX 1.00e 6 72.70 37.75 547 42.95 1491 44.88 37.75 +5.05 -4.6 Argenx n Q ARGX 87.00 17.33 140 80.44 588 81.36 76.42 +.72 +27.4 ArgoGp42 Q AGIIL 1.63 6.4 26.25 25.00 5 25.26 34 25.26 25.16 +.04 -.1 ArgoGpInt Q AGII 1.08b 1.9 12 60.15 48.83 221 57.40 768 58.05 55.65 +1.10 +7.1tArgosThr rs Q ARGS 16.40 .81 399 .90 1662 1.16 .81 -.19 -70.0 AristaNetw N ANET 60 311.67 128.66 1250 255.30 5509 274.95 243.17 -8.91 +8.4 ArkInnova N ARKK 45.35 23.63 353 39.07 1935 41.90 37.93 -1.58 +5.4 ArkIndInno N ARKQ 37.14 24.33 35 32.86 179 34.55 32.02 -.57 -.2 ArkGenom N ARKG 30.51 19.81 89 25.75 413 27.69 25.05 -1.23 +5.1 ArkWebX.O N ARKW .94p .8 55.31 28.84 209 49.88 1371 53.11 48.36 -.90 +8.3 Ark 3dPr n N PRNT 27.21 22.21 6 24.20 29 24.61 23.67 +.14 -.7 Ark IsrTc n N IZRL 22.04 19.16 5 19.81 136 20.34 19.28 -.22 -2.7 ArkRst Q ARKR 1.00 4.2 89 29.49 21.75 1 24.00 13 24.50 23.26 +.35 -11.2 ArlingAst N AI 2.20 19.9 6 15.17 9.90 836 11.04 3692 11.80 10.75 +.09 -6.3 ArlingAst25 N AIC 1.69 7.2 24.97 22.44 3 23.50 14 23.83 23.43 -.25 -3.1 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 1 24.82 11 24.85 24.72 -.03 -.5 ArmadaHof N AHH .80f 5.8 18 16.00 12.66 340 13.69 1576 13.78 12.94 +.92 -11.8 ArmrR pfA N ARRpA 2.06 8.1 25.83 23.71 3 25.28 9 25.29 25.06 +.08 -.7 ArmrR pfB N ARRpB 1.97 8.0 25.37 23.55 33 24.77 71 24.85 24.61 +.07 -1.0 ArmourR rs N ARR 2.72 11.7 6 27.60 21.40 569 23.28 1742 23.40 22.56 +.83 -9.5 ArmsFloor N AFI 65 20.20 13.10 317 13.57 582 13.88 13.23 +.14 -19.8 ArmstrWld N AWI 14 64.60 41.20 250 56.30 1071 57.30 55.65 +.45 -7.0 Arotech Q ARTX 28 4.35 2.70 96 3.05 599 3.20 3.05 -.15 -14.1 ArrayBio Q ARRY 18.78 6.73 2786 16.32 11128 17.42 15.29 -.18 +27.5 ArrisIntl Q ARRS 31 30.38 22.60 1263 26.57 6922 27.36 26.13 -.10 +3.4 ArrwDJYld N GYLD 1.59e 9.3 19.24 16.98 14 17.10 58 17.47 17.00 -.17 -4.9 ArrowEl N ARW 11 87.26 69.67 343 77.02 2216 78.60 74.94 +2.37 -4.2 ArrowFn Q AROW 1.00b 2.9 16 38.60 29.81 51 33.95 99 34.45 33.15 +.85 ArwDWATc Q DWAT .09e .8 12.50 10.51 11.46 2 11.71 11.46 -.08 -1.5sArrowPhm Q ARWR 8.09 1.42 1563 7.21 9245 8.09 6.52 +.46 +95.9 Arsanis n Q ASNS 14 28.69 10.40 15 22.89 134 25.74 20.12 -1.61 +79.4 ArtesRes Q ARTNA .94 2.6 25 43.22 32.00 16 36.48 69 37.16 35.44 +.67 -5.4 ArtisanPtr N APAM 2.40a 7.2 22 41.45 26.70 306 33.30 1187 34.15 32.60 +.50 -15.7 ArtsWay Q ARTW .05 2.1 3.75 2.00 10 2.40 26 2.55 2.35 -19.6 AskanoG g A AKG 2.83 .43 6440 1.00 8931 1.02 .69 +.20 +41.6 AsburyA N ABG 10 76.40 49.10 231 67.50 690 67.80 63.95 +3.60 +5.5 AscenaRtl Q ASNA 4.50 1.65 8184 2.01 11279 2.14 1.91 +.10 -14.5 Ascendis n Q ASND 69.00 21.95 162 65.40 813 67.08 59.18 +1.08 +63.3tAscentCap Q ASCMA 17.84 3.56 68 3.68 379 4.36 3.56 -.59 -68.0 AshHPrm N AHP .64 6.6 8 11.34 8.44 511 9.72 1242 9.95 9.22 +.51 -.1 AshHPr pfB N AHPpB 21.34 18.20 2 19.27 9 19.62 19.27 +.06 -3.6 AshfordHT N AHT .48 7.4 7.20 5.42 435 6.46 2419 6.58 6.16 +.31 -4.0 Ashfrd pfD N AHTpD 2.11 8.4 26.00 25.06 4 25.21 41 25.67 25.06 -.49 +.1 AshfHT pfF N AHTpF 1.84 7.9 25.50 22.21 3 23.26 32 23.87 23.25 -.01 -8.4 AshfrH pfG N AHTpG 1.84 8.0 25.44 22.23 10 23.10 66 23.69 23.07 -.15 -8.0 AshfrdH pfH N AHTpH 1.88 8.1 25.47 22.44 10 23.28 57 23.89 23.15 +.18 -8.4 AshfrdH pfI N AHTpI 1.88 8.0 25.16 22.65 21 23.39 355 23.96 23.27 -.04 -6.8 Ashford A AINC 109.82 47.03 2 95.71 22 96.93 89.53 +1.71 +2.9 Ashland N ASH .90m 1.3 39 77.16 58.99 627 69.79 3319 70.18 68.48 +1.83 -2.0 AsiaPc N APB .61e 2.0 15.71 11.99 1 14.80 23 14.80 14.00 +.28 +2.7 AsiaPWire Q APWC .10e 3.10 2.35 1 2.63 4 2.70 2.60 +.06 -4.5 AsiaTigr N GRR .07e .6 13.65 11.04 3 12.58 13 12.74 12.48 +.09 +1.7 AspenAero N ASPN 5.58 3.95 43 4.27 308 4.37 4.18 +.01 -12.5 AspenGp n Q ASPU 9.61 5.35 15 7.06 60 7.77 7.01 -.64 -20.9 AspenIns N AHL .96 2.1 54.10 34.80 1193 44.85 5270 46.10 42.08 +1.85 +10.5 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 45 26.21 81 26.46 25.97 -.02 -3.9 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 86 24.73 135 24.92 24.40 +.20 -4.1 AspenTech Q AZPN 33 84.40 53.51 412 78.89 1582 80.76 77.25 +1.45 +19.2 AssembBio Q ASMB 67.36 18.60 366 49.14 1493 63.16 46.87 -6.08 +8.6 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.50 2 26.03 10 26.15 25.91 -.02 -4.2 AsscBc pf D N ASBpD 26.65 23.92 2 24.97 21 24.97 24.72 +.25 -3.8 AsscdBanc N ASB .60f 2.4 17 27.20 20.95 910 24.85 4968 25.40 24.35 +.50 -2.2 AssocCap n N AC .20 .5 38.82 32.20 10 37.45 40 37.45 34.85 +1.40 +9.8 Assurant N AIZ 2.24 2.5 36 106.99 84.34 441 91.41 2284 91.86 88.37 +3.92 -9.4 AssuredG N AGO .64f 1.8 7 45.73 32.97 821 36.20 5205 37.04 35.31 +1.26 +6.9tAsdGMu01 N AGOpB 1.72 6.6 26.72 25.48 6 25.91 20 25.93 25.48 +.29 -.4 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.91 6 25.36 17 25.37 25.26 +.02 -3.0 AsdGMu03 N AGOpF 1.40 5.7 25.68 24.13 0 24.76 13 25.29 24.66 -.10 -1.2 AstaFund s Q ASFI 5.30e 5.30 2.82 3 3.75 70 4.20 3.55 -.35 +8.9 Astec Q ASTE .40 .7 35 66.66 45.70 127 55.18 539 56.84 53.89 +.97 -5.7tAsteriasBio A AST 4.30 1.45 283 1.45 1565 1.80 1.40 -.30 -35.6 AstraZen s N AZN 1.37e 3.9 9 36.70 28.43 4010 34.97 16824 35.53 34.29 +.80 +.8sAstroNova Q ALOT .28 1.8 32 15.89 11.00 21 15.50 255 15.89 14.70 +.50 +11.9 Astronics Q ATRO 44 49.45 23.95 93 37.30 495 37.88 35.75 +1.72 -10.1tAstrotch rs Q ASTC 7.15 2.01 83 2.65 4768 3.40 2.01 +.16 -20.9 AsureSftw h Q ASUR 17.53 9.47 215 12.24 622 14.20 12.19 -1.28 -13.3 AtHomGr n N HOME 52 34.02 14.81 900 32.04 7375 33.06 29.22 +.49 +5.4 AtaraBioth Q ATRA 49.90 11.80 706 39.00 3869 41.50 35.70 -.65 +115.5tAtento SA N ATTO .34p 10 12.90 7.65 127 7.80 420 8.30 7.60 -.10 -23.2 athenahlth Q ATHN 158.66 95.01 281 143.03 3616 144.95 139.22 +3.77 +7.5 Athene n N ATH 55.22 45.15 1330 47.81 6000 49.67 47.33 -.06 -7.5 Athenex n Q ATNX 20.79 11.21 257 17.01 2264 17.50 14.40 +.82 +7.0 Athersys Q ATHX 2.63 1.12 396 1.83 1424 1.94 1.79 -.05 +1.1 AtkoreInt n N ATRK 26.80 15.05 459 19.85 1957 19.96 19.25 +.44 -7.5 AtlAcq n Q ATAC 15.00 9.75 2 9.92 7 9.98 9.92 -.06 +.6 AtlAcq un Q ATACU 10.84 9.56 21 10.38 22 10.48 10.34 -.17 +1.8 AtlAcq rt Q ATACR .66 .33 0 .49 11 .50 .45 -.00 -17.7 AtlanAmer Q AAME .02 .6 30 4.03 3.00 1 3.30 3 3.30 3.10 +.05 -2.9 AtlCapBc n Q ACBI 34 19.85 15.20 48 18.10 292 18.50 17.95 +.30 +2.8 AtlCstFin Q ACFC 29 11.21 7.05 13 10.30 112 10.41 10.14 +.15 +9.2 AtlPwr g N AT .12 2.70 1.80 335 2.10 1536 2.20 2.10 -10.6 AtlanticaYd Q AY 1.14e 5.8 25.99 18.00 138 19.58 674 19.93 19.41 +.25 -7.7 Atlanticus Q ATLC 3.49 1.95 0 2.04 44 2.28 2.00 +.04 -15.0 AtlasAir Q AAWW 7 68.70 45.45 332 60.45 924 61.20 58.35 +1.50 +3.1tAtlasFin Q AFH 21.50 10.10 107 10.35 514 11.05 10.10 -.55 -49.6 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.52 2 24.85 10 24.85 24.74 +.10 -4.6 Atlassian n Q TEAM 62.25 29.14 971 53.92 4825 57.62 50.84 -1.44 +18.5 ATMOS N ATO 1.88f 2.2 16 93.56 76.46 800 84.24 3168 84.46 79.49 +4.21 -1.9 Atomera n Q ATOM 8.00 2.45 43 6.24 387 7.15 6.06 -.71 +44.1 AtossGen rs Q ATOS 1.59 .22 740 .45 5179 .54 .41 -.07 +69.6 AtriCure Q ATRC 25.18 14.88 109 20.52 749 20.80 19.56 +.48 +12.5 Atrion Q ATRI 4.80 .8 35 694.00 459.50 15 631.30 35 642.95 605.25 +32.80 +.1 Attunity Q ATTU 8.24 6.25 47 7.50 161 7.55 7.05 +.12 +7.4 aTyrPhm n Q LIFE 6.50 2.30 54 2.65 322 3.05 2.60 -.30 -24.3 AubNB Q AUBN .96f 2.5 17 41.75 32.49 0 39.06 8 39.06 37.90 +.81 +.4 Audentes n Q BOLD 41.80 13.90 384 30.05 1170 30.60 27.65 +.87 -3.8 AudCodes Q AUDC 21 8.43 5.83 30 7.15 144 7.42 6.93 -.10 -2.9 AuriniaPh Q AUPH 8.30 4.41 305 5.19 1876 5.46 5.05 -.06 +14.6 AurynRs n A AUG 3.00 1.24 58 1.32 539 1.40 1.30 -.00 -19.8 AutoNatn N AN 12 62.02 38.20 963 46.78 5225 47.42 45.75 +.36 -8.9tAutoWeb Q AUTO 8 14.30 2.88 253 2.98 693 3.28 2.88 -.28 -66.9 Autodesk Q ADSK 141.26 82.70 4261 125.58 13223 134.59 123.87 -2.44 +19.8 Autohome N ATHM 36 92.65 28.63 687 85.94 2664 89.50 82.56 +.65 +32.9 Autoliv N ALV 2.32 1.6 23 152.57 96.08 812 145.94 2544 150.15 142.06 +1.01 +14.8 AutoData Q ADP 2.52 2.2 30 125.24 95.50 1915 113.48 21041 115.24 110.95 +4.28 -3.2 AutoZone N AZO 14 797.89 491.13 318 648.69 1519 655.07 631.02 +11.67 -8.8tAvadelPh Q AVDL 5 11.93 6.71 400 7.29 1689 7.46 6.71 +.38 -11.1 AvalonHld A AWX 2.97 1.83 2.20 9 2.35 2.20 -.06 +10.0 AvalonBay N AVB 5.88f 3.6 22 199.52 152.65 843 164.46 3011 165.44 156.40 +7.92 -7.8 Avangrid n N AGR 1.73 3.4 39 53.46 42.42 272 51.12 1689 51.50 49.28 +1.89 +1.1 AvayaHl n N AVYA 23.76 19.08 1169 22.40 3602 23.06 22.27 -.08 +12.0 AveThera n Q ATXI 8.58 3.40 19 4.51 100 5.50 4.18 -.94 +24.6 AVEO Ph h Q AVEO 4.24 .50 1201 2.90 5428 3.03 2.77 -.02 +3.9 AveryD N AVY 1.80 1.7 27 123.67 79.13 583 106.25 3244 107.03 102.55 +3.19 -7.5 Avexis n Q AVXS 138.46 65.23 361 123.58 1497 128.67 119.50 -1.38 +11.7 Avianca N AVH .18e 2.1 9.76 6.37 51 8.47 478 8.93 8.45 -.48 +5.5 AviatNet rs Q AVNW 24.14 12.90 15 16.76 45 17.08 16.50 -.32 +10.5 AvidBios rs Q CDMO 5.78 2.24 1231 2.92 1958 2.94 2.42 +.41 -24.7 AvidTech Q AVID 91 7.65 3.99 275 4.54 972 4.56 4.30 +.26 -15.8 Avingr nrs Q AVGR 78.00 .95 15529 1.33 16227 1.65 1.11 +.13 -81.7 AvinoSG g A ASM 1.90 1.14 109 1.39 580 1.39 1.30 +.03 +3.4 AvisBudg Q CAR 16 50.88 20.71 1796 46.84 6839 48.08 45.58 +.84 +6.7 Avista N AVA 1.49f 2.9 29 52.83 38.35 560 51.25 1774 52.04 51.08 -.25 -.5 AvistaHl n Q AHPA 10.07 9.28 10.00 3 10.05 9.90 +.8 Avnet N AVT .76f 1.8 10 45.99 35.67 902 41.76 2496 42.28 40.84 +.69 +5.4 Avon N AVP 28 4.90 1.85 3530 2.84 16270 2.91 2.74 +.08 +32.1 Aware Q AWRE 38 5.40 3.70 13 4.15 44 4.25 4.13 -.05 -7.8 Axalta N AXTA 38.20 27.77 2141 30.19 9155 31.00 29.92 +.15 -6.7 Axcelis rs Q ACLS 7 37.05 15.90 611 24.60 1720 26.85 23.40 -1.20 -14.3 AXIS Cap N AXS 1.56 2.7 68.51 47.43 905 57.57 4257 58.26 55.27 +1.87 +14.5 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 5 24.83 30 24.96 24.67 +.09 -1.6 AxisCap pfE N AXSpE 25.85 23.39 35 24.60 187 24.97 24.52 +.12 -2.3sAxoGen Q AXGN 40.95 10.00 614 36.50 2395 40.95 35.15 -2.75 +29.0 AxonEntpr Q AAXN 40.49 20.57 743 39.31 2304 39.89 37.52 +1.41 +48.3tAxovant n Q AXON 27.98 1.33 512 1.33 2077 1.47 1.32 -.10 -74.8tAxsomeT n Q AXSM 6.45 2.35 137 2.45 879 2.74 2.05 -.18 -56.3 AytuBioSc n Q AYTU 6.82 .38 5286 .64 52457 .76 .51 +.15 -71.4sAzul n N AZUL 34.84 19.43 597 34.75 1398 35.05 33.35 +1.11 +45.8 AzurRx n Q AZRX 5.25 2.31 26 3.14 107 3.40 2.83 -.14 -13.7 AzurePwr n N AZRE 22.00 12.53 6 13.25 264 14.04 13.11 -.35 -6.7B -: B Comm Q BCOM 3.58e 21.50 12.20 3 12.90 5 14.86 12.90 -1.75 -29.9tB&G Foods N BGS 1.86 7.8 7 43.10 24.00 2281 23.70 6551 25.80 23.43 -1.18 -32.6 BRileyFn Q RILY .49e 2.5 13 20.35 13.55 73 19.50 510 20.35 19.40 +7.7 BRileyF 7.5 Q RILYL 1.88 7.3 26.84 25.33 5 25.76 11 25.76 25.66 +.08 -.9 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.86 37 25.38 101 25.42 25.28 +.06 -1.9 BRileyF27 n Q RILYG 25.90 24.55 21 25.00 86 25.05 24.95 -1.5 B2gold g A BTG 68 3.30 2.15 3063 2.73 16080 2.82 2.66 -.03 -11.9 BB&T Cp N BBT 1.50a 2.9 17 56.31 41.17 3621 52.04 19830 53.40 50.96 +1.36 +4.7 BB&T pfD N BBTpD 25.79 24.87 21 25.39 79 25.41 25.25 +.01 -.3 BB&T pfE N BBTpE 1.41 5.6 25.77 24.49 38 25.13 245 25.14 24.96 +.01 -.5 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 11 24.98 92 25.01 24.81 +.08 -.2 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 31 25.00 87 25.11 24.83 -.04 -.6 BB&T pfH N BBTpH 1.41 5.3 27.33 24.95 30 26.61 94 26.61 26.26 +.23 -1.4 BBVABFrn N BFR .25e 1.1 27.45 14.55 167 22.81 778 23.08 22.18 +.27 -9.5 BBX Cap n N BBX .03 .3 9.39 5.87 290 9.21 1013 9.30 9.15 +.06 +15.6 BCB Bc Q BCBP .56 3.6 17 16.65 12.05 24 15.65 94 15.95 15.50 +.10 +7.9tBCE g N BCE 3.02f 49.06 42.14 816 43.04 3657 43.09 42.14 +.68 -10.4sBG Staffing A BGSF 1.00 5.3 23 18.85 14.05 121 18.99 209 19.46 17.43 +1.61 +19.1 BGC Ptrs Q BGCP .72 5.4 16.97 10.39 1684 13.45 7517 13.64 13.21 +.34 -11.0 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.05 0 25.70 4 25.74 25.58 +.12 -.8 BHP BillLt N BHP 1.66e 3.7 50.79 33.37 3196 44.43 10269 45.29 43.35 +.43 -3.4 BHPBil plc N BBL 1.66e 4.2 45.43 28.73 1600 39.73 5724 40.35 38.51 +.79 -1.4 BIO-key n Q BKYI 3.67 1.20 194 2.15 264 2.25 1.90 +.19 +21.5 BJsRest Q BJRI .44 1.0 18 47.55 28.00 276 44.90 1350 45.15 42.36 +1.55 +23.4 BldrsAsia Q ADRA .72e 2.1 37.70 28.87 0 34.20 2 34.27 34.11 +.14 -1.0 BldrsDev Q ADRD .72e 3.2 25.31 20.60 10 22.83 17 22.92 22.52 +.44 -3.0 BldrsEmg Q ADRE .60e 1.3 48.92 36.03 7 44.58 44 45.13 43.34 +.64 +3.4 BldrsEur Q ADRU .78e 3.5 24.65 20.17 1 22.24 3 22.24 21.75 +.43 -2.9 BMC Stock Q BMCH 26 25.70 18.20 536 19.55 2908 20.30 19.18 +.35 -22.7 BOK Q BOKF 1.80 1.8 19 107.00 73.44 139 98.99 692 100.20 96.12 +3.31 +7.2 BOK 56 n Q BOKFL 1.34 5.3 26.23 23.87 14 25.20 45 25.44 24.81 +.21 -1.6 BOS Ltd Q BOSC 2.97 1.53 30 2.23 577 2.46 2.11 +.18 +1.8 BP MidPt n N BPMP 23.00 17.00 202 17.84 786 18.36 17.02 +.50 -13.3 BP PLC N BP 2.38 5.9 22 44.62 33.83 8337 40.54 24971 40.67 39.58 +1.42 -3.5 BP Pru N BPT 3.60e 15.1 4 27.95 18.55 293 23.90 943 24.45 23.20 +.30 +18.9tBRF SA N BRFS 15.50 6.69 2867 6.92 9769 7.29 6.67 -.30 -38.5 BRT N BRT .80f 6.8 10 13.99 7.36 32 11.75 158 11.80 11.31 +.21 -.3 BSB Bcp Q BLMT 20 32.15 26.70 27 30.60 46 31.75 30.05 +.35 +4.6 BT Grp s N BT .99e 6.1 21.16 15.41 899 16.16 3797 16.35 15.55 +.71 -11.3sBWX Tech N BWXT .64f 1.0 34 67.69 45.79 926 63.53 3194 67.69 62.17 -1.75 +5.0 B&W Ent n N BW 12.06 1.61 1014 4.37 4881 4.49 4.21 +.12 -23.1 BabShDHi N BGH 1.84 9.9 20.83 18.35 66 18.66 301 18.66 18.36 +.18 -3.7 BadgerMtr s N BMI .52 1.1 40 52.10 35.25 101 47.15 429 47.90 45.85 +1.15 -1.4 Baidu Q BIDU 18 274.97 166.00 3785 223.19 14723 241.21 220.16 -6.89 -4.7 BakHuGE n N BHGE .72f 2.6 38.59 25.53 7008 27.77 24778 30.37 27.66 -1.43 -12.2 Balchem Q BCPC .42f .5 39 88.47 70.23 103 81.75 354 82.44 79.68 +2.29 +1.4 BaldLyB Q BWINB 1.12f 5.1 50 25.40 21.20 267 22.00 343 23.35 21.90 -1.05 -8.1 BallCorp s N BLL .40 1.0 20 43.24 35.60 1912 39.71 9681 39.93 38.81 +.94 +4.9 Ballanty A BTN 7.35 3.95 10 4.45 26 4.82 4.20 -.10 -4.3 BallardPw Q BLDP 5.94 2.15 608 3.55 4391 3.73 3.43 +.13 -19.5 BanColum N CIB 1.27e 3.0 48.74 36.38 499 42.02 2136 43.06 41.58 +.94 +6.0 BancCalif N BANC .52 2.7 12 23.40 17.10 645 19.30 2410 19.60 18.65 +.60 -6.5 BcCalif pfC N BANCpC 2.00 7.8 27.50 25.46 1 25.75 13 25.77 25.61 +.14 -1.8 BcCalif pfE N BANCpE 28.59 24.70 4 25.90 19 26.14 25.49 -.20 -2.0 BcCal pfD N BANCpD 1.84 7.0 27.08 25.58 5 26.20 17 26.55 26.11 -.14 -1.3 BncFstOK s Q BANF .84 1.6 19 61.05 42.50 31 53.10 212 54.00 51.95 +1.51 +3.8 BcBilVArg N BBVA .27e 3.4 9.54 7.22 2562 7.90 14907 7.97 7.63 +.25 -7.1 BcoBrades s N BBDO .02r .2 13.09 7.47 4 11.67 7 11.67 10.59 +.63 +25.8 BcoBrad s N BBD .06a .5 13.18 7.83 8288 11.88 29230 11.98 11.26 +.32 +15.9 BcoLatin N BLX 1.54 5.4 13 30.50 25.51 96 28.50 365 28.84 27.64 +.92 +5.9 BcoMacro N BMA 136.10 82.68 172 107.97 442 110.78 106.17 +1.69 -6.8 BcoSantSA N SAN .21e 3.3 7.57 5.74 6643 6.55 36381 6.59 6.41 +.21 +.2sBcoSBrasil N BSBR .29e 2.4 9 11.93 6.86 2484 12.02 6330 12.05 11.15 +.93 +24.3 BcSanChile N BSAC .85e 2.5 34.98 23.16 228 33.51 1153 33.68 31.82 +1.37 +7.2 BcoChile N BCH 2.12e 2.1 106.50 69.60 22 100.58 141 102.11 97.80 +4.93 +4.2 Bancorp34 n Q BCTF 16.49 12.55 6 15.00 7 15.20 15.00 -.47 +1.7 BncpBnk lf Q TBBK 11.37 4.70 661 10.80 1389 11.09 10.47 +.21 +9.3 BcpSouth N BXS .56 1.8 35.55 27.20 715 31.80 3568 32.30 31.05 +.80 +1.1 Bcp NJ A BKJ .24 1.4 26 18.55 14.38 1 16.65 7 17.40 16.65 -.75 -8.8 BancrftFd A BCV 1.27e 6.1 24.19 19.66 7 20.99 43 21.35 20.90 +.08 -3.5sBandwith n Q BAND 36 33.18 18.05 90 32.66 309 33.23 31.08 +.73 +41.3 BkofAm N BAC .48 1.6 19 33.05 22.07 65574 29.99 318429 30.67 29.01 +.82 +1.6 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 13 25.56 65 25.60 25.50 +.06 -1.7 BkAML pfJ N BMLpJ 1.02 4.3 24.62 22.64 10 23.91 51 23.99 23.47 +.31 +2.3 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 25 25.49 100 25.51 25.45 -.02 -1.4 BkAm pfE N BACpE 1.02 5.1 25.09 23.03 11 23.53 48 23.70 23.41 -.12 -1.2 BkAm pfI N BACpI 1.66 6.5 26.87 25.00 5 25.73 92 25.80 25.67 -.03 -2.8 BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 2 1289.45 1132 1297.22 1272.18 +19.57 -2.2 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 50 26.21 220 26.34 26.15 -.05 -3.5 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 41 26.40 277 26.81 26.26 +.03 -2.3 BkAm pfA N BACpA 27.51 25.34 71 25.95 229 26.35 25.89 +.04 -4.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 65

BkAm pfC N BACpC 27.83 25.41 135 26.02 256 26.50 26.00 -.06 -5.2 BkAML pfL N BMLpL 1.02 4.3 25.30 21.65 12 23.49 184 23.63 23.34 -.01 BkAML pfH N BMLpH .77 3.5 23.11 20.09 24 22.07 46 22.17 21.75 +.02 +2.1 BkAML pfG N BMLpG .77 3.5 22.97 20.31 11 22.24 29 22.36 21.86 +.15 +2.7 Bk of But n N NTB 1.28 2.9 47.60 30.58 281 44.88 896 45.72 44.04 +1.14 +23.7 BkCmcCA Q BOCH .12 1.0 17 12.40 9.90 13 11.65 60 11.80 11.35 +.25 +1.3 BkHawaii N BOH 2.08 2.5 19 89.09 74.72 183 83.10 818 83.55 80.91 +2.29 -3.0 BankMarin Q BMRC 1.16 1.7 21 77.90 59.05 29 68.95 63 70.83 66.55 +1.75 +1.4 BkMont g N BMO 3.71e 84.71 66.75 312 75.57 1603 76.07 74.25 +.33 -5.6 BkNYMel N BK .96 1.9 15 58.99 45.89 3896 51.53 21490 52.29 50.11 +.80 -4.3 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 37 25.20 114 25.20 25.01 +.13 +.2 BkNova g N BNS 2.32 3.8 10 66.78 53.86 1033 61.70 3551 62.02 60.40 +.13 -4.4 BkPrince n Q BPRN 34.95 29.43 4 34.50 45 34.69 33.01 +.50 +.5 BankSC Q BKSC .60 3.0 21 22.00 17.35 1 20.10 6 21.16 20.10 -.55 +4.1 BkofJames Q BOTJ .24 1.6 15 16.25 13.87 2 15.29 4 15.40 15.02 -.40 +2.4 BkOzarks Q OZRK .76f 1.6 16 53.70 40.15 989 48.27 4180 48.52 46.38 +1.69 -.4 BankFncl Q BFIN .32 1.9 30 17.20 13.43 70 16.98 137 17.02 16.41 +.73 +10.7 BankUtd N BKU .84 2.1 15 43.84 30.37 983 39.98 3475 40.59 39.02 +.77 -1.8 BankwellF Q BWFG .48f 1.5 16 38.50 29.90 7 32.28 25 32.92 31.75 +.28 -6.0 Banner Cp Q BANR 1.40f 2.5 19 62.75 51.61 277 55.49 1116 56.93 53.52 +1.31 +.7 Baozun n Q BZUN 52.33 14.21 2284 45.88 10795 48.91 42.79 +1.11 +45.4 BarHarbr s A BHB .75 2.7 19 33.05 25.09 81 27.72 176 29.19 27.70 -.39 +2.6 Br iPthCrd N OILB 65.30 42.69 63.83 20 65.14 63.78 -.03 +7.9 BarFIEur N FEEU 148.71 99.32 15 123.65 484 124.06 119.66 +5.25 -6.6 BarcFI HY N FIGY 185.67 127.16 7 161.61 1268 161.61 156.49 +5.87 -5.5tBarSelMLP N ATMP 1.17e 6.4 24.18 17.98 218 18.34 309 18.42 17.98 +.10 -11.6 BiP Cmdty N DJP 24.87 21.61 385 24.35 978 24.38 24.04 +.10 -.2 BarcGSOil N OIL 7.47 4.45 1329 7.31 5653 7.46 7.14 -.15 +11.8 BarcGsci36 N GSP 16.08 11.96 13 15.94 26 16.02 15.70 -.09 +2.6 BrcEnEu n N FLEU 180.26 119.70 1 146.80 5 148.51 143.94 +6.97 -7.8 BiPCop N JJC 37.88 27.93 25 34.09 96 34.31 33.40 +.60 -9.2 BiPNickel N JJN 17.50 10.11 4 16.28 16 16.31 15.62 +.58 +5.8sBiP GCrb N GRN 18.41 5.17 33 17.50 166 18.41 16.52 +1.07 +71.2 BiPGbpUsd N GBB 37.80 32.63 1 37.05 2 37.80 36.82 +.14 +5.6 BiPEurUsd N ERO 46.90 39.27 0 45.21 3 45.95 44.95 +1.46 +3.7 BiP Tin N JJT 50.46 43.25 1 48.87 2 48.87 48.33 +.63 +6.4 BiPAg N JJA 35.47 29.85 1 31.49 2 31.49 30.67 +.36 +3.5tBiP Sugar N SGG 37.45 24.29 37 24.64 224 25.60 24.29 -.52 -20.2 BiP Cottn N BAL 56.76 43.61 3 53.69 8 54.25 53.10 +.08 +2.9 BrcIndiaTR N INP 91.98 69.65 2 83.12 4 83.18 81.46 +2.62 -5.9 BiP Coffee N JO 20.11 14.16 296 14.34 763 14.59 14.26 +.14 -8.6 BiPGrain N JJG 31.12 24.11 89 26.31 234 26.41 25.10 +.34 +8.0sBiP Cocoa N NIB 32.55 21.17 51 31.55 309 32.55 31.10 -.69 +38.2 BiP Alum N JJU 19.99 16.22 6 17.13 9 17.69 17.13 -.61 -14.1 BarcBk prD N BCSpD 2.03 7.7 27.24 25.87 148 26.33 512 26.56 26.31 -1.3 BiPIndMet N JJM 30.93 22.74 1 28.38 2 28.58 28.17 +.20 -7.0tBiPLive N COW 26.25 20.97 26 20.94 67 21.59 20.94 -.28 -11.8 BiPEngy N JJE 6.92 4.67 6.33 8 6.40 6.31 -.06 +.6 BiPAsia8 N AYT 1.21e 2.9 45.81 38.77 2 41.85 5 43.75 41.82 -.90 BiPTrLBear Q DLBS 22.10 13.54 8 19.01 39 20.30 18.88 -.80 +16.3 BiP10yTBear Q DTYS 23.48 13.93 21 21.33 228 22.35 21.13 -.54 +16.9 BiPUrFlat Q FLAT 64.99 58.99 0 62.50 2 63.50 62.42 +.17 +1.2 BiP2yrTBear Q DTUS 38.50 29.57 37.38 5 37.84 37.37 -.71 +6.7 BarcCAPE N CAPE 126.10 102.14 4 116.85 19 116.88 112.17 +2.74 +.3tBiPSPMLP N IMLP 1.22e 7.7 21.15 15.63 1 15.87 39 15.89 15.63 +.02 -11.7 Barclay N BCS .15e 1.3 12.47 9.29 6198 11.82 22605 11.97 11.64 +.23 +8.4 BiP SPVix N XVZ 26.23 17.32 20.28 13 20.54 19.59 +.31 -11.6 BrVxMdT rs N VXZ 27.27 16.42 227 21.91 1327 22.88 21.22 -.06 +25.2 B iPVxST rs N VXX 73.60 25.59 34581 47.31 154993 52.31 46.13 -2.45 +69.4 BarIvrsUST Q TAPR 28.95 19.30 6 25.24 18 26.86 25.08 -1.19 +14.9 BaringsCp s N MCI 1.20 7.9 16.36 14.70 13 15.10 90 15.16 14.84 +.03 -1.0 BaringsPt N MPV 1.08 7.3 15.15 13.83 6 14.70 49 14.76 14.48 -.06 +4.3 BarHilc rt Q BHACR .47 .11 1 .35 6 .37 .30 -.02 +118.1 B&N Ed n N BNED .60 8.7 11.12 4.99 482 6.89 1283 6.95 6.36 +.45 -16.4 BarnesNob N BKS .60 12.1 9.45 4.10 907 4.95 3570 5.10 4.80 +.10 -26.1 Barnes N B .56 .9 55 72.87 49.31 202 59.89 794 60.86 58.64 +.64 -5.3 Barnwell A BRN 2.95 1.62 16 1.88 22 1.99 1.80 -.09 -9.9 BarrettB lf Q BBSI 1.00 1.2 35 89.87 44.52 100 82.88 251 84.85 80.19 +.55 +28.5 BarrickG N ABX .12 1.0 26 20.37 11.07 8371 12.45 43116 12.79 12.23 -.05 -14.0 BasicEnS N XYZ .45 tBasicEn n N BAS 35.84 14.02 332 14.44 1459 15.10 14.02 -.40 -38.5 BassettF Q BSET .44 1.4 17 41.30 24.95 139 30.35 243 33.60 28.55 -1.78 -19.3 Baxter s N BAX .64 1.0 31 72.58 51.57 3967 65.04 14666 66.14 63.84 +.75 +.6 BayBncp Q BYBK 79 14.85 6.75 95 13.35 118 13.70 13.20 +.05 +9.2 BaytexE g N BTE 5 3.63 2.13 1645 2.74 6059 2.97 2.63 -.08 -8.7 BeacnRfg Q BECN 18 66.48 39.57 496 53.07 2849 54.41 52.45 +.98 -16.8 BearStFin Q BSF .12 1.2 19 10.37 8.66 34 10.25 133 10.30 10.25 +.2 BeasleyB Q BBGI .20f 1.8 4 18.19 8.15 42 11.30 101 11.60 9.90 +1.45 -15.7 BeazerHm N BZH 18 23.24 11.58 756 15.95 1945 16.46 15.67 -.05 -17.0 BectDck N BDX 2.92 1.3 88 248.39 175.66 1443 216.70 4907 219.13 211.08 +6.10 +1.2 BectDk pfA N BDXA 63.84 54.18 103 58.43 329 58.61 57.12 +1.55 +.9 BedBath Q BBBY .60 2.9 6 40.76 19.07 2758 20.99 13775 21.76 20.15 -.31 -4.5 BeiGene n Q BGNE 182.79 34.36 401 168.00 1732 169.78 159.22 +9.99 +71.9 BelFuse A Q BELFA .24 1.4 18 29.90 15.24 2 17.02 2 17.02 17.02 +.53 -22.0 BelFuseB Q BELFB .28 1.5 18 33.45 17.10 104 18.90 208 19.75 18.30 -.10 -24.9 Belden N BDC .20 .3 13 87.15 64.51 382 68.94 4595 70.19 66.10 +4.39 -10.7 Belden pfB N BDCpB 114.45 89.66 4 93.28 1123 95.64 91.77 +5.31 -9.5 Belltrx g rs N BXE 1 4.25 .99 57 1.08 263 1.18 1.03 -.04 -37.2 Belleroph n Q BLPH 2.74 1.00 124 2.08 1074 2.38 2.00 +.06 -19.4 BellicumP Q BLCM 14.49 5.02 597 6.56 2545 7.72 6.54 -.95 -22.0 Belmond N BEL 14.20 11.00 473 11.15 1476 11.70 11.05 -.25 -9.0 Bemis N BMS 1.24f 2.8 18 50.47 40.60 496 43.52 2346 43.80 42.59 +.98 -8.9 BenchElec N BHE .15p 21 35.80 27.05 329 29.85 1626 30.70 28.99 -.10 +2.6 BenefBncp Q BNCL .24a 1.5 33 17.50 14.30 118 15.55 747 15.85 15.40 +.25 -5.5 Benefitfoc Q BNFT 37.10 21.75 354 24.40 1081 26.95 23.55 -1.90 -9.6 BenitecB n Q BNTC 5.48 1.85 23 3.18 80 3.30 3.06 -.12 +7.6 Berkley N WRB .56 .8 21 74.43 62.00 569 72.70 1791 73.29 70.30 +2.48 +1.5 Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 12 25.05 39 25.25 24.92 +.09 -.7 Berkly pfC N WRBpC 27.24 24.53 4 25.57 26 25.89 25.41 +.01 -2.3 Berkly pfD N WRBpD 1.44 5.7 26.92 24.10 9 25.15 46 25.39 25.06 -.14 -3.0 BerkH B N BRK/B 27 217.62 160.93 5713 199.48 20738 201.44 193.78 +7.02 +.6 BerkHBcp N BHLB .88f 2.3 18 40.10 32.85 201 37.95 639 38.60 37.30 +.95 +3.7 BerryPlas N BERY 22 61.71 47.24 716 54.81 4827 54.95 53.34 +1.87 -6.6 BestBuy N BBY 1.80f 2.6 21 78.59 47.68 3781 69.99 14598 70.65 67.39 +3.31 +2.2 Best Inc n N BSTI 13.25 8.08 3368 10.30 7089 11.00 9.98 +.03 +14.7 Beyondsp n Q BYSI 48.49 18.56 12 25.62 30 26.74 25.60 -.76 -11.9 Big 5Sprt Q BGFV .60 8.3 7 17.10 5.05 409 7.25 3187 7.40 6.60 +.65 -4.6tBigLots N BIG 1.20f 2.8 12 64.42 42.36 1831 43.53 5723 44.07 42.36 +.41 -22.5 BigRock rt Q BRPAR .74 .29 .42 11 .42 .35 +13.5 BigRock un Q BRPAU 11.00 9.99 29 10.35 29 10.35 10.32 +.03 +1.1 BiglariHld N BH 10 451.15 290.05 3 408.41 16 416.18 404.51 +.40 -1.4stBilibili n Q BILI 11.26 9.62 5860 11.00 29781 11.80 9.62 -2.1 BioRadA N BIO 66 279.59 198.25 121 250.08 728 254.60 245.84 +3.02 +4.8sBioTechne Q TECH 1.28 .8 50 149.80 98.22 236 151.04 743 151.89 144.44 +6.28 +16.6 BioDlvry lf Q BDSI 3.60 1.55 294 2.25 1775 2.31 2.10 +.10 -23.7 BioLifeSol Q BLFS 7.53 2.01 31 5.13 191 5.41 4.85 -.16 -14.5 BioLneRx h Q BLRX 1.34 .80 582 .87 1958 .98 .82 -.09 -20.2tBioXcelT n Q BTAI 11.94 8.66 25 10.24 115 10.50 8.66 -.07 -7.2 BioanlySys Q BASI 15 2.95 1.11 3 1.60 24 1.65 1.59 -.04 -34.7 Bioblast rs Q ORPN 5.99 1.81 31 1.98 186 2.38 1.87 -.33 -13.4tBiocept rs Q BIOC 2.26 .26 4859 .29 17353 .36 .25 -.05 -57.5 Biocryst Q BCRX 8.99 3.95 961 4.77 3697 5.35 4.72 -.44 -2.9 Biofront n Q BFRA 17.98 11.25 4 16.52 9 16.52 14.22 +1.65 +35.6 Biogen Q BIIB 17 370.57 244.28 1237 273.82 7356 276.44 262.48 +13.69 -14.0tBiohvnPh n N BHVN 39.51 16.50 955 25.76 17323 26.68 16.50 +1.00 -4.5 Biolase Q BIOL 1.45 .28 78 .41 303 .45 .39 -.03 -4.7 BioMarin Q BMRN 100.51 77.05 1099 81.07 5211 81.63 77.29 +2.23 -9.1 Biomeri n Q BMRA 9.32 1.96 21 4.04 57 4.35 4.04 -.17 +8.0 BiondVax n Q BVXV 10.75 4.60 5 5.43 43 5.96 5.40 -.69 +1.4 BioPhrmX A BPMX .90 .10 5283 .23 28493 .28 .23 -.05 +110.0 BioScrip Q BIOS 3.39 1.35 897 2.46 3541 2.67 2.45 -15.5 BioSpecif Q BSTC 28 58.79 38.05 22 44.34 83 44.98 41.78 +1.21 +2.3 BiostrPh rs Q BSPM 5.97 1.18 41 3.27 326 3.82 3.02 -.46 +84.7 BioTelem Q BEAT 39.20 23.30 392 31.05 1344 32.80 29.85 -1.15 +3.8 BioTime A BTX 3 3.50 2.10 2355 2.69 3519 2.71 2.33 +.19 +25.1tBirksGrp A BGI 2.77 1.10 43 1.07 415 1.45 1.01 -.20 -17.7sBisnCap n Q BCAC 9.99 9.67 12 9.94 20 9.99 9.94 +.7sBisnCap un Q BCACU 10.81 10.05 10.81 10 10.81 10.53 +.29 +5.3 BisnCap rt Q BCACR .52 .25 0 .50 6 .50 .40 -.00 +31.9tBitautoH N BITA 28 54.42 19.66 2232 21.15 7368 22.83 19.66 -.99 -33.5 BlackBox Q BBOX .48 24.0 11.00 1.85 103 2.00 368 2.15 2.00 -.05 -43.7 BlkHillsCp N BKH 1.78 3.3 16 72.02 50.49 442 54.30 1874 54.62 51.84 +2.30 -9.7 BlkHCp un N BKHU 78.74 56.40 1 60.20 104 60.20 57.95 +1.64 -9.0 BlKnight n N BKI 53.00 42.70 825 47.10 4600 47.85 46.50 +.85 +6.7 BlkStMin n N BSM 1.25 7.6 17 19.03 15.12 104 16.55 541 17.24 16.36 -.41 -7.7 BlackLin n Q BL 45.19 28.21 462 39.21 2698 39.80 38.45 +.57 +19.5 BlkRkCap Q BKCC .72 11.9 22 7.88 5.48 1049 6.03 2664 6.17 5.95 +.11 -3.2 Blckbaud Q BLKB .48 .5 74 116.07 74.46 309 101.81 1405 105.77 97.90 -1.50 +7.7 BlackBerry N BB 20 14.55 8.47 12356 11.50 40086 13.18 11.48 -.94 +3.0 BlkhwkNet Q HAWK 47.00 32.60 1686 44.70 5001 44.80 44.60 +25.4 BlackRock N BLK 11.52f 2.1 24 594.52 375.52 488 541.72 2186 547.05 524.07 +20.59 +5.5tBlrk22Gl n N BGIO 10.20 9.27 122 9.49 320 9.50 9.27 +.10 -3.2 BlkBldAm N BBN 1.58 7.0 23.96 21.38 116 22.52 1034 22.63 22.15 +.34 -2.9 BlkCA18 N BJZ .33 2.2 15.35 14.37 3 14.77 54 14.80 14.70 +.06 +1.4 BlkCAIT N BFZ .87 6.7 14.81 12.90 82 12.99 498 13.06 12.95 +.05 -5.7tBlkCorBd N BHK .78 6.0 14.26 12.87 100 13.10 531 13.10 12.87 +.10 -6.7 BlkCpHiY N HYT .84 7.9 11.47 10.41 557 10.59 1778 10.62 10.44 +.17 -3.2tBlkCrdAllo N BTZ .97 7.6 13.66 12.54 303 12.67 854 12.71 12.54 +.11 -4.9 BlkDbtStr rs N DSU .82 7.1 11.86 11.26 252 11.62 692 11.68 11.60 -.03 -.7 BlkEngyRs N BGR 1.32 10.0 15.50 12.32 188 13.22 466 13.46 12.96 -.09 -6.8 BlkEnhC&I N CII 1.20 7.6 17.08 14.17 187 15.75 734 15.84 15.35 +.41 -3.8 BlkEEqDv N BDJ .56 6.4 9.65 8.03 798 8.73 2970 8.83 8.60 +.05 -5.4 BlEnhGvIn N EGF .66 5.1 14.14 12.90 2 13.03 54 13.03 12.92 +.07 -2.8 BlkFltRtInc N FRA .81 5.6 14.63 13.70 139 14.53 840 14.62 14.43 +.11 +5.4 BlkFloatR N BGT .70 5.0 14.79 13.40 31 13.98 138 14.03 13.86 +.12 +.4 BlkFL2020 N BFO .37 2.6 15.20 14.14 2 14.23 52 14.26 14.15 +.02 -1.3 BlkGlbOp N BOE 1.16 10.1 13.08 9.88 257 11.57 781 11.63 11.37 +.28 -7.5 BlkHlthSci N BME 2.40 6.9 38.00 32.81 43 35.00 162 35.05 34.14 +.90 -4.1 BlkIT N BKT .37 6.3 6.40 5.76 100 5.87 337 5.90 5.83 +.01 -4.9 BlkIntlG&I N BGY .59 9.7 6.85 5.63 287 6.09 1372 6.13 5.95 +.13 -6.6 BlkIQM N BKN .74a 5.4 15.75 13.52 21 13.73 156 13.77 13.53 +.19 -8.0 BlkLtdD N BLW .95 6.3 16.30 14.93 120 15.08 361 15.12 14.94 +.13 -5.1 BlkLTMu N BTA .65a 5.7 12.54 11.17 40 11.32 111 11.35 11.20 +.07 -5.7tBlkMDMB A BZM .65 4.1 15.90 13.05 15 13.31 32 13.60 13.05 +.10 -2.3 BlkMATxE A MHE .70a 5.3 15.00 12.84 1 13.23 11 13.50 13.23 -.33 -5.1tBlkMultSec N BIT 1.40a 8.3 18.77 16.56 163 16.79 547 16.83 16.56 +.09 -7.5 BlkMuIntD N MUI .59a 4.5 14.41 13.00 86 13.11 323 13.11 13.02 +.07 -5.8 BlkMuNYInt N MNE .69 5.4 14.45 12.65 5 12.89 37 12.95 12.71 +.12 -5.3tBlkMunihCA N MUC .64 4.9 15.19 13.05 159 13.19 528 13.23 13.05 +.06 -7.1tBlkMunHIQ N MFL .86 6.6 15.33 12.89 68 13.07 441 13.10 12.89 +.09 -10.6tBlMunhNYQ N MHN .61a 4.9 14.58 12.41 60 12.57 302 12.59 12.41 +.10 -6.1tBlMunhNJQ N MUJ .71a 5.3 14.96 13.23 35 13.39 209 13.39 13.23 +.09 -7.5 BlkMunihQ N MUS .81 6.5 14.22 12.38 45 12.52 114 12.64 12.38 +.11 -6.4tBlkMunHQ2 N MUE .82 6.7 14.33 12.12 80 12.25 414 12.25 12.12 -11.9tBlMunyCAQ N MCA .88 6.6 15.69 13.18 92 13.32 542 13.32 13.18 +.10 -9.1tBlkMunyInv N MYF .97 7.0 17.88 13.63 39 13.92 143 13.92 13.63 +.20 -6.3 BlkMunyIQ N MFT .85 6.5 15.32 13.00 12 13.18 60 13.18 13.02 +.14 -5.5 BlkMYMIQ N MIY .83 6.2 14.35 13.14 14 13.30 266 13.35 13.16 -.03 -5.0tBlMunyNYQ N MYN .57a 4.7 13.43 11.95 62 12.05 277 12.11 11.95 +.05 -6.7 BlkMunyPaQ N MPA .86 6.2 14.91 13.35 12 13.79 72 13.82 13.40 +.39 -3.9tBlMunyQlty N MQY .96 6.8 16.10 13.81 99 14.07 283 14.11 13.81 +.16 -7.3tBlkMuniyQ3 N MYI .70 5.5 14.86 12.46 174 12.64 732 12.64 12.46 +.11 -8.5tBlkMuniast N MUA .65a 4.8 15.84 13.31 54 13.49 268 13.49 13.31 +.06 -9.9 Blk2018 N BPK .06 .4 15.10 14.71 40 14.92 134 14.95 14.90 -.02 +1.0 BlkMu2020 N BKK .47a 3.1 15.95 14.92 19 15.08 86 15.16 15.07 -.04 +.5 BlkMuBdT N BBK .76a 5.3 16.47 14.10 12 14.31 67 14.34 14.15 +.12 -5.5 BlkMuIIQ N BAF .82 5.9 15.58 13.70 8 13.93 42 13.94 13.78 +.12 -5.9tBlkMunIIT N BBF .87 6.6 15.80 13.00 22 13.06 69 13.08 13.00 +.02 -6.8tBlkMuIQT N BYM .86 6.6 15.24 12.96 42 13.15 167 13.15 12.96 +.15 -7.3tBlkMuIT N BFK .78 6.1 14.72 12.72 92 12.89 420 12.92 12.72 +.12 -8.5tBlkMuIT2 A BLE .95a 7.1 15.87 13.31 89 13.41 278 13.52 13.31 +.05 -7.1 BlkMuTTT N BTT .86a 4.0 23.62 20.98 85 21.31 352 21.40 21.03 +.24 -4.6tBlkMunienh N MEN .73a 6.8 12.46 10.48 129 10.63 327 10.71 10.48 +.09 -8.8tBlkMunihld N MHD .89a 5.8 18.25 15.07 11 15.26 78 15.26 15.07 +.13 -7.6tBlkMunihd2 N MUH .81a 5.8 16.63 13.76 17 13.90 67 13.90 13.76 +.11 -6.0tBlkMunvst A MVF .64a 7.2 10.02 8.74 49 8.86 440 8.87 8.74 +.07 -7.8tBlkMuniv2 N MVT .88a 6.1 16.18 14.28 60 14.35 279 14.52 14.28 -.11 -7.1 BlkMunyAZ A MZA .83 5.4 17.90 14.03 11 15.44 28 15.70 15.29 -.24 -4.5tBlMunyldCA N MYC .74a 5.9 15.72 13.17 68 13.33 338 13.45 13.17 +.07 -9.9tBlkMuniyld N MYD .80a 6.0 15.73 13.23 58 13.37 247 13.40 13.23 +.06 -7.9tBlkMunyNJ N MYJ .90 6.4 17.48 13.86 31 13.96 138 13.98 13.86 -.02 -11.6tBlMunQlt2 N MQT .80 6.6 13.91 11.92 75 12.12 224 12.12 11.92 +.19 -7.5 tBlkNJMB A BLJ .83a 6.1 16.21 13.51 5 13.66 29 13.86 13.51 +.06 -7.3tBlkNJIT N BNJ .76 5.4 16.35 13.94 12 14.09 42 14.10 13.94 +.12 -6.4 BlkNY18 N BLH .03 .2 14.99 14.66 6 14.75 12 14.80 14.72 -.05 +.3 BlkNYMB N BQH .74 5.6 15.65 13.08 8 13.22 24 13.22 13.08 +.07 -10.2tBlkNYIQT N BSE .69 5.5 14.00 12.33 3 12.50 57 12.52 12.33 +.08 -5.0 BlkNYIT N BNY .83 6.3 15.50 12.98 21 13.07 77 13.11 12.99 +.02 -8.6 BlkNYMu2 A BFY .84 6.4 15.90 12.90 2 13.09 43 13.11 12.91 +.11 -11.6 BlkRsCmdy N BCX .79 8.9 10.50 7.76 364 8.88 1339 9.01 8.69 +.07 -9.1 BlkSciTch N BST 1.20 4.0 34.26 20.44 313 30.08 1193 31.54 28.78 +.40 +12.7tBlkStMT N BSD .78a 6.2 15.61 12.41 14 12.68 75 12.69 12.41 +.17 -7.3 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 33 19.81 211 19.81 19.16 +.45 -8.4 BlkVAMB A BHV .83 5.2 20.22 15.53 1 15.97 3 16.24 15.60 +.14 -7.2 BlkstFltRt N BSL 1.08 5.9 18.80 17.01 45 18.46 176 18.48 17.98 +.55 +2.6 BlkstGSOSt N BGB 1.26 7.9 16.41 15.51 118 15.88 664 15.93 15.76 +.09 +1.1 Blackstone N BX 2.70e 8.5 15 37.52 28.85 3338 31.95 16585 32.60 31.25 +.07 -.2 BlkstnMtg N BXMT 2.48 7.9 13 33.08 29.51 1083 31.42 3900 31.90 30.90 +.86 -2.4 BlkLSCrInc N BGX 1.18 7.3 16.70 15.45 61 16.18 298 16.32 16.07 +.18 +1.6 BlinkCh n Q BLNK 3.29 2.51 27 2.75 141 3.00 2.75 -.05 -11.9 BlockHR N HRB .96 3.8 20 31.80 22.82 1857 25.41 11268 25.97 24.82 -.09 -3.1 BlonderT A BDR 1.29 .38 34 .75 863 .91 .71 -.04 +23.6 BloominBr Q BLMN .36f 1.5 22 24.85 16.11 1176 24.28 4965 24.75 24.00 +.46 +13.8 Blucora Q BCOR 26.15 16.65 552 24.60 1773 24.70 23.40 +1.05 +11.3tBlueAprn n N APRN 7 10.10 1.83 2636 2.00 12927 2.13 1.83 -.04 -50.4 BlueBird Q BLBD 10 24.20 15.66 231 23.70 493 23.85 22.85 +.40 +19.1 BlueBPet n Q BUFF 46 40.15 21.51 2917 39.81 20074 39.88 39.75 -.04 +21.4 BlueCapRe N BCRH 1.20 9.8 20.20 11.00 16 12.20 108 12.60 11.95 +.65 +1.2 BlueHBcp Q BHBK .60a 2.9 26 22.05 16.45 89 20.85 478 21.30 20.01 +.70 +3.7 BluebBio Q BLUE 236.17 74.45 930 170.75 3992 194.10 168.85 -18.25 -4.1 BluegVac n N BXG .15p 22.47 13.00 61 21.17 208 22.06 20.73 -.18 +15.9tBlueknEP Q BKEP .58 13.6 7.35 4.05 104 4.25 422 4.30 4.05 -.10 -16.7 Bluekn pf Q BKEPP .72 10.0 8.52 7.13 47 7.18 88 7.29 7.13 +.05 -7.7 BlueLinx rs N BXC 10 38.77 7.57 264 32.59 1098 34.25 30.71 +1.89 +233.9 BlueprtM n Q BPMC 109.00 34.38 303 91.70 1444 97.61 85.01 -2.86 +21.6 BluerkRsd A BRG 1.16 13.6 13.77 7.02 195 8.50 1177 8.55 8.07 +.32 -15.9tBluerkRs pf A BRGpA 2.06 8.2 27.00 24.53 4 24.98 27 24.98 24.53 +.22 -5.3tBluerkR pfD A BRGpD 1.78 8.4 26.25 20.95 4 21.25 89 21.45 20.84 -.24 -15.7 BluerkR pfC A BRGpC 1.91 8.3 26.50 22.48 6 23.07 79 23.30 22.86 -.23 -9.4tBdwlkPpl N BWP .40 3.9 9 18.79 9.96 1377 10.15 5068 10.50 9.96 -.25 -21.4 Boeing N BA 6.84f 2.1 34 371.60 175.47 3617 327.88 20076 334.88 311.17 +6.88 +11.2 BofI Hld s Q BOFI 20 42.49 21.60 367 40.53 2258 41.37 38.90 +1.08 +35.6 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 1 25.55 3 25.88 25.55 -1.0 Boingo Q WIFI 28.34 12.27 408 24.77 1257 25.94 24.17 -.39 +10.1 BoiseCasc N BCC .28 .7 18 45.95 26.25 510 38.60 2262 39.85 37.90 -.45 -3.3 Bojangles n Q BOJA 7 22.35 11.35 468 13.85 1157 14.00 13.45 +.35 +17.4 BonanzaCE N BCEI 37 101.25 23.33 300 27.71 835 27.99 26.37 +.64 +.4 BonsoElec Q BNSO 4.10 1.96 95 3.13 304 3.90 2.58 -.77 +27.8 BookingHl Q BKNG 29 2228.99 1630.56 396 2080.39 1864 2142.38 2020.70 -6.62 +19.7 BootBarn N BOOT 20 20.31 5.90 217 17.73 1165 18.30 17.03 +.84 +6.7 BoozAllnH N BAH .76f 2.0 20 40.25 31.06 624 38.72 3289 39.04 37.34 +1.06 +1.5 BorgWarn N BWA .68 1.4 14 58.22 37.54 1608 50.23 4803 50.63 48.38 +1.62 -1.7 BorqsTch Q BRQS 10.50 4.00 3 8.70 12 9.45 8.70 -.75 +59.6 BostBeer N SAM 23 202.35 128.70 154 189.05 557 192.85 185.55 +2.25 -1.1 BosOma n Q BOMN 35.49 12.15 246 21.86 703 26.29 21.01 -4.14 -32.5 BostPrv Q BPFH .48f 3.2 17 17.20 13.95 388 15.05 1981 15.25 14.70 +.45 -2.6 BostPrv pf Q BPFHP 1.74 6.8 26.29 25.07 4 25.49 12 25.49 25.20 +.24 -.6 BostProp N BXP 3.20f 2.6 24 137.35 111.57 640 123.22 2929 124.47 118.71 +5.59 -5.2 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 2 24.61 25 24.75 24.45 +.00 -2.5 BostonSci N BSX 19 29.93 24.29 11114 27.32 32916 27.77 26.55 +1.02 +10.2 BttmlnT Q EPAY 42 39.99 21.52 487 38.75 1239 39.32 37.34 +1.08 +11.7 BldrG&IFd N BIF .11a 1.0 11.84 9.24 79 10.78 913 10.80 10.51 +.20 -2.8 BovieMed A BVX 4.29 1.87 68 2.97 877 3.19 2.75 -.02 +14.2 BowlA A BWL/A .68 4.6 41 16.64 13.43 1 14.80 5 15.85 14.80 -.20 -1.3 Box Inc n N BOX 24.50 16.26 1720 20.55 8076 21.48 19.82 -.34 -2.7tBoxlight n Q BOXL 9.17 3.00 4.06 3 4.19 3.00 +.56 -29.9 BoydGm N BYD .20 21 40.44 21.30 3020 31.86 6136 32.47 30.62 +.82 -9.1 BradyCp N BRC .83 2.2 24 40.25 31.70 179 37.15 1207 37.65 36.45 +.65 -2.0 Brainstorm Q BCLI 5.18 2.88 29 3.15 161 3.36 3.05 -.13 -19.6tBrandyw N BDN .72 4.5 18 18.69 15.21 1300 15.88 5034 15.97 15.21 +.56 -12.7 BrasilAgro N LND 4.55 3.21 1 3.80 4 4.05 3.80 -.07 +8.5 Braskem N BAK .78e 2.7 33.73 17.44 519 28.99 1218 29.25 26.66 +1.08 +10.4 BravoBrio Q BBRG 5.30 1.65 146 4.00 369 4.05 3.95 +60.0 BridgeBcp Q BDGE .92 2.7 18 37.95 29.80 28 33.55 137 34.40 32.90 +.80 -4.1 Bridglne rs Q BLIN 4.45 1.81 12 2.06 17 2.28 2.05 -.17 -15.2 BridgptEd N BPI 28 15.85 5.71 169 6.74 566 6.91 6.53 +.05 -18.8sBridgBcs n Q BWB 13.66 12.60 366 13.07 746 13.66 12.80 +.21 +3.6 BridgfdFds Q BRID 15 21.55 10.85 7 14.96 18 15.89 14.25 -.93 +19.2 BrigStrat N BGG .56 2.6 13 27.34 20.00 242 21.41 843 21.83 20.80 +.44 -15.6sBrightHrz N BFAM 50 105.04 69.49 777 99.72 3752 105.04 96.86 -3.12 +6.1 BrghtSch n N BEDU 28.18 10.79 179 15.44 886 16.48 15.35 +.06 -17.3 Brightcove Q BCOV 9.00 5.40 164 6.95 807 7.20 6.80 -2.1tBrghtFn n Q BHF 70.00 49.62 621 51.40 2801 52.90 49.62 +.64 -12.3 Brinker N EAT 1.52 4.2 11 45.81 29.50 761 36.10 3362 36.58 34.57 +2.03 -7.1 Brinks N BCO .60 .8 88.10 52.70 310 71.35 1642 72.20 69.35 +2.50 -9.3 BrMySq N BMY 1.60 2.5 63 70.05 51.56 5732 63.25 23925 63.75 61.73 +1.19 +3.2 BristowGp N BRS .28 2.2 17.35 6.21 541 13.00 1972 13.52 12.61 -.13 -3.5 BritATob s N BTI 2.24e 3.9 73.41 53.38 4162 57.69 10732 58.73 55.15 +2.86 -13.9 BrixmorP N BRX 1.10f 7.2 10 22.02 13.74 2491 15.25 11108 15.62 14.52 +.57 -18.3 BroadcLtd Q AVGO 7.00 3.0 285.68 208.44 4671 235.65 20780 254.25 234.76 -6.83 -8.3sBroadrdgF N BR 1.46 1.3 33 109.19 66.49 954 109.69 3498 110.05 105.30 +5.00 +21.1 BroadVis Q BVSN 5.50 2.30 4 2.79 44 3.08 2.65 -.16 -22.5 BrdwyFn h Q BYFC 26 2.67 1.63 9 2.11 9 2.11 1.95 +.03 -10.6tBroadwdE Q BWEN 9 9.80 2.16 28 2.20 222 2.31 2.14 -.04 -19.1 Brookdale N BKD 15.66 6.39 6690 6.71 26217 7.08 6.59 -.12 -30.8 BrkfdAs g s N BAM .60f 1.5 14 44.33 35.70 2142 39.00 5585 39.47 38.60 +.31 -10.4 BrookBus n N BBU .25 .7 40.01 24.15 13 36.01 50 36.09 35.14 +.75 +4.3 BrkfDtla pf N DTLAp 1.91 7.1 31.31 23.62 15 27.00 98 27.37 25.95 +.09 -6.3 BrkGblInf N INF 1.40 12.0 14.20 11.39 66 11.71 252 11.75 11.43 +.23 -9.4 BrkfInfra s N BIP 1.88f 4.5 30 46.88 37.54 163 41.64 939 42.08 40.42 +.35 -7.1tBrkfldPrp Q BPY 1.26 6.6 24.96 18.13 836 19.19 4774 20.00 18.13 +.05 -13.4 BrkRlAs n N RA .20p 24.39 21.06 80 21.77 344 21.83 21.57 +.13 -6.8 BrkfReEn N BEP 1.96f 6.3 36.00 29.08 127 31.13 406 31.42 30.24 +.77 -10.8 BrklneB Q BRKL .36 2.2 20 17.20 13.60 469 16.20 1517 16.55 16.00 +.25 +3.2 BrooksAuto Q BRKS .40 1.5 29 34.77 20.70 558 27.08 2431 29.23 26.32 -.70 +13.5 BrwnBrn s N BRO 27 26.94 20.55 1504 25.44 1504 25.65 25.16 +.47 BrwnBrn N BRO/O .60 1.2 27 53.87 41.10 51.02 1631 51.49 50.08 +1.08 -.9 BrownFA s N BF/A .79 1.5 31 56.10 34.35 23 53.33 122 53.59 51.67 +2.54 +6.7 BrownFB s N BF/B 56.81 36.33 1602 54.40 4072 54.61 52.74 +2.30 BrukerCp Q BRKR .16 .5 29 36.53 21.83 334 29.92 2797 30.36 29.18 +.80 -12.8 Brunswick N BC .76 1.3 16 64.45 48.04 557 59.39 3019 60.17 57.80 +.57 +7.6 BrynMawr Q BMTC .88 2.0 19 47.20 37.25 41 43.95 227 45.40 40.80 +.95 -.6 Bsquare Q BSQR 5.84 3.35 30 4.25 55 4.33 3.95 +.20 -8.6tBuckeye N BPL 5.05 13.5 11 69.95 35.24 1426 37.39 6845 39.32 35.24 -1.03 -24.5 Buckle N BKE 1.00e 4.5 12 25.11 13.50 679 22.15 2697 22.90 20.60 +1.50 -6.7 Buenavent N BVN 16.53 10.87 817 15.23 3847 15.27 14.31 +.39 +8.2 BldBear N BBW 19 11.90 7.25 102 9.15 487 9.55 8.55 +.70 -.5 BldrFstSrc Q BLDR 23 23.28 13.33 693 19.84 3631 20.49 19.45 -.04 -8.9 BungeLt N BG 1.84 2.5 32 83.75 63.87 941 73.94 7454 74.78 71.62 +1.42 +10.2tBurcon g Q BUR 1.58 .39 6 .40 223 .49 .39 -.07 -23.1sBurlStrs N BURL 31 133.16 79.07 640 133.15 2665 133.91 129.31 +5.24 +8.2 BylineBc n N BY 24.80 19.02 48 22.93 215 23.64 22.27 +.78 -.2C -:C&F Fnc Q CFFI 1.36 2.6 13 65.05 44.01 3 52.60 19 53.15 51.00 +.25 -9.3 C&J Eng n N CJ 37.86 22.99 4705 25.82 6337 26.53 23.99 +.30 -22.9tCTrkMH23 N MLPC .89e 6.8 17.73 13.01 2 13.11 6 13.41 13.01 -.19 -13.9 CA Inc Q CA 1.02 3.0 15 37.25 30.45 2489 33.90 10707 34.58 33.24 +.66 +1.9 CAE Inc g N CAE .36 19.11 15.03 204 18.59 1040 18.62 17.76 +.86 +.2 CAI Intl N CAI 6 40.11 14.43 280 21.26 1024 21.80 20.41 +.37 -24.9 CAS Med Q CASM 1.50 .59 28 1.26 81 1.33 1.24 -.04 +63.6 CASI Phr h Q CASI 4.84 .91 264 4.17 868 4.20 3.72 +.18 +28.3 CB FnSvcs Q CBFV .88 2.8 16 31.90 25.10 1 31.05 12 31.15 29.75 +.50 +3.5 CBAK Eng Q CBAK 2.35 1.20 12 1.35 120 1.45 1.35 -.09 -8.5 CBIZ Inc N CBZ 21 19.65 13.45 219 18.25 585 18.60 18.05 +.20 +18.1 CBL Asc N CBL .80m 19.2 2 10.11 4.00 4522 4.17 21037 4.63 4.16 +.04 -26.3tCBL pfD N CBLpD 1.84 10.7 24.96 16.30 164 17.18 555 17.30 16.30 +.26 -21.4tCBL pfE N CBLpE 1.66 10.4 25.08 15.06 32 15.90 118 15.99 15.06 +.21 -27.9 CBOE Glb Q CBOE 1.08 .9 46 138.54 78.31 1473 114.10 4188 115.36 111.13 +2.39 -8.4 CBRE GRE N IGR .60 8.2 8.05 7.17 362 7.31 1661 7.32 7.17 +.11 -7.7 CBRE Grp N CBRE 18 48.39 32.30 2158 47.22 7972 47.62 45.60 +2.00 +9.0 CBS A N CBS/A .72f 1.4 15 71.07 49.33 1 51.44 18 53.42 50.15 +2.11 -14.0 CBS B N CBS .72 1.4 12 70.10 49.24 4046 51.39 16896 53.43 49.61 +2.12 -12.9 CBTX Inc n Q CBTX .20 .7 30.87 27.00 65 29.44 343 29.59 28.51 +.70 -.7 CCA Inds A CAW 14 3.81 2.90 1 2.95 10 3.05 2.95 -.05 -6.3 CDK Globl Q CDK .60 .9 25 76.04 59.33 1507 63.34 5445 65.10 62.08 -.63 -11.1 CDW Corp Q CDW .84 1.2 24 76.73 55.80 1019 70.31 3029 72.69 69.26 +.40 +1.2 CEVA Inc Q CEVA 22 51.80 33.10 201 36.20 584 37.65 35.10 +.15 -21.6 CF Inds s N CF 1.20 3.2 45.00 25.04 3084 37.73 13412 38.01 36.37 +.81 -11.3 CGG rs N CGG 7.67 1.88 126 2.29 397 2.30 1.88 +.34 -48.7 CGI g N GIB 59.89 46.40 263 57.64 818 58.17 56.26 +.66 +6.1 CH Robins Q CHRW 1.84 2.0 28 100.18 63.41 1333 93.71 4564 94.13 90.66 +2.85 +5.2tCHF Sol rs Q CHFS 47.60 2.70 224 2.79 983 3.07 2.70 -.18 -19.4 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 12 29.99 35 29.99 29.50 +.41 -.5 CHS pfB Q CHSCO 1.97 6.7 29.86 27.78 28 29.34 50 29.36 28.70 +.64 +1.8 CHS pfB2 Q CHSCN 1.78 6.3 29.99 26.16 20 28.08 54 28.18 27.79 +.18 +2.6 CHS pfB3 Q CHSCM 1.69 6.3 28.99 25.56 33 26.93 77 27.18 26.88 +.01 +1.7 CHS pfB4 Q CHSCL 1.88 6.8 29.90 27.15 41 27.81 71 28.24 27.81 -.18 -1.2tCIM CmTr Q CMCT .50a 4.0 34 20.45 11.75 143 12.65 332 14.45 11.75 -1.85 -33.8 CIT Grp N CIT .64 1.2 50 56.14 42.20 1021 51.50 3763 52.57 51.11 +.95 +4.6 CM Finan Q CMFN 1.00 12.2 6 10.80 7.40 21 8.20 69 8.25 8.00 +.20 +.6sCM SevSt n Q CMSS 9.80 9.59 1 9.74 573 9.80 9.72 -.04 +.9sCM SvSt un Q CMSSU 10.24 9.93 52 10.25 389 10.25 10.15 +.08 +2.9 CM SevSt rt Q CMSSR .40 .01 .32 369 .35 .29 CME Grp Q CME 2.80a 1.7 35 171.71 114.82 3925 161.74 10338 167.36 156.43 +3.62 +10.7 CMS Eng N CMS 1.43f 3.2 28 50.83 40.48 3428 45.29 13463 45.58 43.31 +2.04 -4.2 CNA Fn N CNA 1.20a 2.4 15 55.62 43.03 278 49.35 930 50.29 48.88 +.07 -7.0 CNBFnPA Q CCNE .66 2.3 17 31.46 20.91 17 29.09 88 29.89 28.24 +.72 +10.9 CNH Indl N CNHI .12e 1.0 15.65 9.36 1700 12.40 7239 12.50 12.05 +.22 -7.5 CNO Fincl N CNO .36 1.7 14 26.47 19.37 1296 21.67 4464 22.21 21.42 +.43 -12.2 CNOOC N CEO 4.92e 3.3 166.23 108.05 129 147.87 520 151.43 145.03 +2.13 +3.0 CNX Midst N CNXM 1.25 6.8 11 23.78 15.25 139 18.39 471 18.91 17.90 -.31 +9.7 CNX Resc N CNX .04 .3 18.08 11.30 3324 15.43 12602 15.91 15.13 +.02 +5.5 ConslCoal n N CCR 16.65 13.15 12 13.95 79 14.65 13.50 -.10 -10.9 CONSOL n N CEIX 41.89 19.51 322 28.97 1466 30.34 26.62 -.50 -26.7 CPFL Eng N CPL .12e .8 17.69 10.63 81 15.00 181 15.07 14.39 +.64 +30.4 CPI Aero A CVU 15 10.05 5.55 48 9.75 174 10.00 9.06 +.35 +8.9 CPI Crd rs Q PMTS 22.00 2.45 19 3.02 281 3.25 2.86 -.01 -17.8 CPS Tech Q CPSH 27 2.20 1.02 59 1.35 86 1.42 1.33 -.07 -18.7 CRA Intl Q CRAI .68 1.3 34 53.02 31.77 184 52.29 373 52.60 50.31 +1.37 +16.3 CRH Med A CRHM 9.25 1.46 93 2.55 277 2.70 2.45 -.05 -3.8 CRH N CRH .72e 2.1 39.32 32.47 516 34.02 3261 34.27 33.19 +.38 -5.7 CRISPR n Q CRSP 61.24 13.50 976 45.71 5214 55.98 40.54 -7.25 +94.7 CSG Sys Q CSGS .84f 1.9 25 48.82 35.48 204 45.29 856 45.83 41.80 +1.13 +3.4 CSI Comp Q CCLP .75 10.3 10.15 4.12 31 7.26 238 7.50 7.15 -.16 +32.7 CsopChiA50 N AFTY 1.17e 6.6 20.51 13.45 1 17.78 20 17.82 17.06 +.28 +1.0 CSP Inc Q CSPI .44 4.1 26 18.89 9.61 45 10.75 119 12.33 10.41 -1.35 -32.0 CSRA n N CSRA .40 1.0 19 41.60 27.38 4023 41.23 22994 41.56 41.21 -.11 +37.8tCSS Inds N CSS .80 4.6 73 30.29 17.30 170 17.50 431 18.03 17.28 -.01 -37.1 CSW Ind n Q CSWI 31 50.00 34.05 32 45.05 107 45.95 44.70 +.65 -2.0 CSX Q CSX .88f 1.6 9 60.04 45.53 4949 55.71 24137 56.56 53.71 +1.44 +1.3 CTI BioP rs Q CTIC 4.52 2.45 287 3.90 1533 4.15 3.85 +.04 +45.5 CTI Inds Q CTIB 6.20 3.25 2 4.00 2 4.40 4.00 -.30 -1.6 CTS N CTS .16 .6 22 28.75 19.30 111 27.20 363 27.65 26.55 +.50 +5.6 CUI Glbl Q CUI 4.93 2.44 45 2.60 173 2.88 2.54 -.20 -5.5 CURO Gp n N CURO 17.97 13.50 119 17.20 609 17.40 16.83 +.29 +22.2 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 411 22.64 1829 22.97 22.36 +.32 -3.9 CVD Eqp Q CVV 19 13.50 8.75 10 9.13 24 9.69 9.00 -.06 -21.4 CVR Engy N CVI 2.00 6.6 39.70 16.75 433 30.22 1411 31.36 29.24 -.59 -18.9 CVR Ptrs N UAN .71e 21.8 5.08 2.58 124 3.25 503 3.39 3.17 -.13 -.9 CVR Rfng N CVRR 1.39 22 18.25 6.70 404 13.05 1281 13.25 12.55 +.05 -21.1tCVS Health N CVS 2.00 3.2 11 84.00 60.14 8095 62.21 34053 63.40 60.14 +1.35 -14.2tCWA Inco n N CWAI 26.93 24.64 24.64 3 24.76 24.64 -.12 -3.6 CYS Invest N CYS .88 13.1 7 8.98 6.25 2194 6.72 7158 6.78 6.49 +.25 -16.3 CYSInv pfA N CYSpA 1.94 7.9 25.73 24.01 8 24.41 19 24.85 24.18 +.05 -2.4 CYSInv pfB N CYSpB 1.88 7.9 25.32 23.40 20 23.69 65 24.21 23.58 +.06 -4.4 CabGS flt34 N GYB .83 3.6 23.75 21.96 3 23.00 17 23.00 22.81 CabcoJCP97 N PFH 1.91 14.4 18.74 11.00 7 13.27 45 13.60 13.12 -.18 -10.0tCabAT&T34 N GYC .83 3.6 24.90 22.00 23.00 5 23.00 22.00 +.40 +2.0 CableOne n N CABO 7.00 1.0 37 788.00 624.92 84 687.11 184 700.24 678.03 +9.91 -2.3 Cabot N CBT 1.26 2.3 16 68.63 50.21 328 55.72 1784 56.63 54.47 +.12 -9.5 CabotMicro Q CCMP 1.60f 1.5 47 115.94 68.00 165 107.11 584 112.98 103.36 -.94 +13.8 CabotO&G N COG .24f 1.0 45 29.57 21.40 7718 23.98 29397 24.19 23.32 +.47 -16.2 CACI N CACI 14 159.40 112.10 267 151.35 912 152.90 145.33 +4.60 +14.4 Cactus n N WHD 27.96 19.18 394 26.93 1449 27.49 25.77 +.31 +33.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 66

CadencB n N CADE .13 .5 29.30 20.00 191 27.23 1132 27.81 26.58 +.42 +.4 Cadence Q CDNS 49 46.00 30.81 3697 36.77 10938 38.00 36.02 +.39 -12.1 Cadiz h Q CDZI 16.25 9.65 225 13.50 824 13.85 12.65 -.30 -5.3 CaesarStne Q CSTE .29e 27 44.00 18.35 160 19.65 975 19.93 18.50 +.95 -10.7 CaesarsEnt Q CZR 14.50 9.00 17353 11.25 61587 11.65 10.65 -11.1 CafePress Q PRSS 3.25 1.30 49 1.35 155 1.45 1.32 -.10 -26.9 Cal-Maine Q CALM 2.49e 5.7 50.40 33.40 747 43.70 2029 46.75 43.65 -1.25 -1.7 Caladriu rs Q CLBS 6.35 2.63 16 5.84 139 5.91 5.32 -.06 +66.4 CalaCvHi Q CHY 1.20 10.3 12.42 10.60 137 11.70 676 11.81 11.54 +.07 -1.3 CalaCvOp Q CHI 1.14 10.3 11.75 10.01 177 11.10 705 11.26 10.91 +.05 -.8 CalaCv&Inc Q CCD 2.00 10.2 20.98 18.15 112 19.65 334 20.06 19.36 -.03 -2.1 CalaGDyIn Q CHW .84 9.3 9.87 7.65 145 8.99 597 9.16 8.90 +.14 -1.0 CalaGTR Q CGO 1.20 8.3 16.34 11.76 33 14.47 85 15.08 14.40 -.32 -3.9 CalaStrTR Q CSQ .99 8.4 12.91 10.83 253 11.83 1251 11.96 11.62 +.18 -2.1 CalAmp Q CAMP 47 25.45 15.64 138 22.88 798 23.41 22.51 +.21 +6.8 CalavoGr h Q CVGW .95f 1.0 39 95.75 58.30 157 92.20 556 92.75 88.60 +3.80 +9.2 CaledoMn n A CMCL .28 4.1 7.96 5.17 3 6.91 19 7.28 6.85 -.34 -6.5sCaleres N CAL .28 .8 17 34.34 22.39 432 33.60 1343 34.47 32.42 +1.24 +.4 CalifRes rs N CRC 25.06 6.47 1491 17.15 7062 18.17 16.10 -.09 -11.8 CalifWtr N CWT .75f 2.0 27 46.15 32.75 278 37.25 1302 37.75 36.00 +1.30 -17.9tCalithera Q CALA 20.05 6.57 566 6.30 1637 7.45 6.25 -.75 -24.6 Calix N CALX 7.38 4.65 108 6.85 542 7.00 6.65 +.15 +15.1sCallGolf N ELY .04 .2 35 16.68 10.93 1003 16.36 3610 16.68 16.25 -.03 +17.4 Callidus Q CALD 36.25 19.25 2649 35.95 7496 36.00 35.85 +.03 +25.5 CallonPet N CPE 29 13.92 9.34 5470 13.24 19575 13.30 11.88 +1.21 +9.0 Callon pfA N CPEpA 5.00 9.9 53.45 47.11 2 50.70 19 51.03 50.50 +.02 -1.1 CalumetSp Q CLMT 9.95 3.40 241 7.05 827 7.50 6.82 +.15 -8.4 Calyxt n Q CLXT 31.89 9.26 60 13.12 294 16.30 13.11 -2.23 -40.4sCambLrn Q ABCD 1.36 12.1 36 10.90 4.67 594 11.20 1495 11.35 9.11 +1.00 +97.2 Cambrex N CBM 20 62.95 42.55 127 52.30 696 53.05 51.40 +.80 +9.0 CambriaYld N SYLD .49e 1.3 41.00 33.04 2 37.72 31 37.99 36.97 +.89 -1.7 CambFgnY N FYLD .75e 2.9 27.94 22.06 1 26.15 12 26.15 25.58 +.77 -.8 CambGblV N GVAL .54e 2.1 28.50 21.72 29 26.30 105 26.38 25.86 +.42 +2.7 CamGblMo N GMOM .56e 2.0 29.42 24.12 17 27.42 191 27.54 26.89 +.42 +.1 CambGlAss A GAA .55e 2.0 28.60 25.29 6 27.54 43 27.63 27.20 +.21 +.2 CambrEmS N EYLD 38.25 28.65 1 37.01 16 37.58 35.76 +1.26 +6.7 CambEq n N CCOR 26.18 24.47 11 25.07 445 25.26 24.91 +.08 -2.9 CambTail n N TAIL 25.57 21.44 15 22.36 79 22.82 22.25 -.36 -1.0 CamValMom N VAMO 28.07 22.55 9 24.74 68 24.90 24.50 +.09 -.8 CambrBc n Q CATC 1.92f 2.2 90.95 70.00 3 87.30 20 89.50 80.59 -1.70 +9.4 CamdnN s Q CAC 1.00f 2.2 17 47.41 37.10 133 44.50 240 45.10 43.44 +1.52 +5.6 CamdenPT N CPT 3.08f 3.7 22 96.39 78.19 581 84.18 2145 84.92 81.14 +3.86 -8.6 Cameco g N CCJ .40 11.91 7.68 1060 9.09 6897 9.26 8.87 +.12 -1.5 CampSp N CPB 1.40 3.2 14 59.14 40.99 2929 43.31 11063 44.09 41.94 +1.04 -10.0 CampWrl n N CWH .54 1.7 47.62 26.30 1100 32.25 5924 32.86 29.80 +.01 -27.9 Camtek h Q CAMT .14p 11 7.96 3.50 59 6.75 312 6.90 6.58 +.09 +18.0 Can-Fite A CANF 6 2.75 1.24 11 1.44 237 1.48 1.37 -.01 -2.7 CdaGoose n N GOOS 38.25 15.50 506 33.42 2164 35.38 32.61 -.54 +5.9 CIBC g N CM 5.32f 10 100.01 77.20 414 88.28 2097 89.32 86.93 +.75 -9.4 CdnNR gs N CNI 1.33 85.73 70.59 1754 73.13 6993 73.38 70.97 +2.41 -11.4 CdnNRs gs N CNQ 1.34f 37.63 27.52 2107 31.47 11714 31.50 29.43 +1.50 -11.9 CP Rwy g N CP 1.87 188.80 144.77 341 176.50 1594 178.45 172.00 +4.64 -3.4 CdnSolar Q CSIQ 10 19.09 10.86 287 16.27 3001 17.60 15.78 -.81 -3.5 CancerGen Q CGIX 5.30 1.55 367 1.65 624 1.85 1.60 -.15 -10.8 CannaeHl n N CNNE 19.58 16.16 862 18.86 2182 19.23 18.55 +.31 +10.7 Canon N CAJ 40.67 30.79 441 36.45 1453 36.61 35.80 +.49 -2.5 CantelMed N CMD .14e .1 72 123.60 69.21 333 111.41 1127 114.17 107.23 +1.40 +8.3 CantbryPk Q CPHC .24 1.6 23 17.55 10.00 2 15.15 6 15.40 13.75 +.37 -6.8 CpStarFn n Q CSTR 22.22 16.00 12 18.83 56 19.08 17.92 +.76 -9.3 CapellaEd Q CPLA 1.72 2.0 25 99.25 65.15 71 87.35 299 88.60 85.70 +.75 +12.9 CapCtyBk Q CCBG .28 1.1 29 26.50 17.68 62 24.75 152 25.90 23.95 +.33 +7.9 CapOne N COF 1.60 1.7 28 106.50 76.05 2919 95.82 10091 96.45 92.66 +3.43 -3.8 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 13 25.93 76 26.04 25.89 -.01 -1.0 CapOne pfD N COFpD 1.68 6.3 27.88 25.82 15 26.43 76 26.60 26.33 -.08 -1.5 CapOne pfF N COFpF 1.55 5.8 27.74 25.49 27 26.58 159 26.65 26.50 -.01 -1.7 CapOne pfB N COFpP 1.50 5.9 25.88 24.91 65 25.30 144 25.32 25.16 +.12 CpOne pf H N COFpH 27.19 25.12 20 25.99 65 26.10 25.91 -.02 -3.5 CapOne pfG N COFpG 25.55 22.95 34 24.74 244 24.84 24.62 +.15 -1.2 CapProd Q CPLP .32 10.3 13 4.00 2.98 380 3.12 1697 3.20 3.10 -.02 -7.1 CapSenL N CSU 16.72 10.35 362 10.75 1473 11.49 10.63 -.60 -20.3 CapSwst Q CSWC .99e 5.8 18 18.00 14.85 44 17.02 84 17.20 16.72 +.11 +2.8 CapitalaF Q CPTA 1.00 13.0 70 14.48 6.88 117 7.72 324 7.89 7.50 -.08 +6.0 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 0 24.90 15 24.99 24.79 +.20 -1.2tCapFedFn Q CFFN .34a 2.8 20 15.11 12.25 469 12.35 1907 12.51 12.25 +.08 -7.9 Capricor Q CAPR 4.25 .63 312 1.36 1296 1.58 1.20 -.15 -13.9 CapsteadM N CMO .64 7.4 12 11.41 8.17 1141 8.65 3405 8.72 8.47 +.26 Capstd pfE N CMOpE 1.88 7.5 25.85 24.61 50 24.94 173 25.18 24.70 +.39 -1.6 CpstnTur rs Q CPST 1.35 .58 428 1.15 3769 1.25 1.11 -.06 +48.7sCarGurus n Q CARG 38.85 25.85 671 38.47 984 39.94 32.87 +4.47 +28.3 CaraThera Q CARA 28.50 11.11 565 12.38 2889 12.94 11.96 +.29 +1.1 CarboCer N CRR 13.11 5.83 485 7.25 1729 8.15 7.10 -.71 -28.8 Carbonite Q CARB 33.55 18.20 254 28.80 1326 29.78 27.55 +1.05 +14.7 CardnlHlth N CAH 1.85 3.0 15 82.80 54.66 2239 62.68 11986 63.15 60.76 +1.43 +2.3 Crdiom grs Q CRME 4.84 1.29 146 2.32 1132 2.37 1.85 +.41 +49.7 CardiovSys Q CSII 33.11 20.58 226 21.93 843 22.85 21.64 -.19 -7.4 Cardlytc n Q CDLX 20.99 11.10 158 14.63 739 16.78 14.10 -1.89 +9.4 Cardtronic Q CATM 8 46.95 15.80 532 22.31 2439 25.97 22.05 -2.70 +20.5 CareTrust Q CTRE .82f 6.1 29 19.86 12.96 915 13.40 3908 13.81 13.13 +.15 -20.0 Care.com N CRCM 20.88 11.26 775 16.27 1681 17.95 15.80 -1.24 -9.8 CareDx h Q CDNA 8.35 .76 386 7.97 1744 8.05 7.08 +.45 +8.6 CareerEd Q CECO .30f 2.3 14.33 8.10 451 13.14 1085 13.58 11.78 -.11 +8.8 Carlisle N CSL 1.48 1.4 18 119.21 92.09 400 104.41 1728 105.72 102.72 +1.43 -8.1 CarlyleGp Q CG 1.41e 6.6 8 25.90 15.45 470 21.35 1731 22.00 20.90 -.15 -6.8 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.31 30 24.06 180 24.14 23.86 +.01 -5.2 CarMax N KMX 17 77.64 54.29 2181 61.94 9209 62.55 59.55 +2.58 -3.4 Carnival N CCL 1.80 2.7 16 72.70 57.39 3709 65.58 19648 66.89 64.25 +1.17 -1.2 CarnUK N CUK 1.80f 2.7 72.29 56.79 208 65.50 1365 66.66 64.36 +.93 -1.2 CaroFin s Q CARO .20 .5 20 42.42 28.20 51 39.28 221 39.74 38.32 +.94 +5.7 CarpTech N CRS .72 1.6 34 54.61 34.24 433 44.12 2468 44.45 42.44 +1.36 -13.5 CarrSrv N CSV .30f 1.1 24 28.96 23.15 90 27.66 317 28.07 27.27 +.22 +7.6 Carrizo Q CRZO 11 30.19 11.10 3034 16.00 11813 16.14 15.02 +.86 -24.8 CarrolsRst Q TAST 16 14.45 9.90 408 11.20 1019 11.55 10.96 +.10 -7.8 Cars.cm N CARS 32.28 20.94 719 28.33 4961 28.60 27.50 +.30 -1.8 Carters N CRI 1.80f 1.7 17 129.00 79.76 650 104.10 2842 107.36 103.74 +.28 -11.4 Carvana A n N CVNA 24.89 8.14 329 22.93 1906 23.50 21.01 +1.97 +19.9 CarverBc lf Q CARV 28 7.95 2.01 4 2.82 26 3.27 2.77 -.14 -3.0 CasaSys n Q CASA 34.21 13.25 632 29.34 2786 32.30 27.08 -.36 +65.2 CasellaW Q CWST 27.38 13.32 306 23.38 1368 23.95 23.01 +.02 +1.6 Caseys Q CASY 1.04 .9 28 128.51 99.76 364 109.77 1593 111.15 106.52 +2.50 -1.9 CassInfo Q CASS .96 1.6 30 65.00 53.23 30 59.51 153 60.51 57.86 +1.30 +2.2 CastleBr A ROX 2.22 .98 394 1.24 1087 1.24 1.16 +.04 +1.6 CastlightH N CSLT 4.75 3.15 250 3.65 702 3.70 3.35 +.15 -2.7 Catabasis n Q CATB 3.78 1.09 184 1.81 1031 1.97 1.74 -.11 +21.5 Catalent N CTLT 71 47.87 27.48 717 41.06 3581 41.34 38.97 +1.66 CatalstB rs Q CBIO 37.00 3.11 212 25.80 745 28.33 23.53 -1.71 +89.1 CatalystPh Q CPRX 4.51 1.62 846 2.39 3241 2.62 2.36 -.17 -38.9 Catasys n Q CATS 5.79 3.30 88 4.80 160 4.86 4.21 +.03 +28.0 CatchMTim N CTT .54 4.3 13.73 10.81 473 12.47 1387 12.70 12.26 +.20 -5.0 Caterpillar N CAT 3.12 2.1 26 173.19 91.00 4209 147.38 21724 151.12 143.63 +3.09 -6.5 CathayGen Q CATY .96 2.4 18 45.59 34.00 467 39.98 1781 40.41 39.29 +.92 -5.2 CatoCp N CATO 1.32 9.0 16 23.30 10.76 441 14.74 1661 15.45 14.28 +.65 -7.4 CavcoInd Q CVCO 30 182.58 107.05 57 173.75 164 175.50 164.55 +4.35 +13.9 Cavium Q CAVM 92.66 56.96 1270 79.38 4584 84.65 78.93 -3.35 -5.3 CecoEnv Q CECE .30 6.7 12.03 4.00 440 4.45 840 4.81 4.44 -.25 -13.3 CedarF N FUN 3.56 5.6 17 72.56 59.66 87 63.88 317 65.48 63.88 -.07 -1.7 CedarRlty N CDR .20 5.1 10 6.29 3.62 826 3.94 2880 4.02 3.62 +.30 -35.2tCedarR pfB N CDRpB 1.81 7.9 26.06 22.88 9 22.88 22 23.63 22.80 -.82 -9.5tCedrRT pfC N CDRpC 1.63 7.8 25.39 20.45 10 20.86 96 21.25 20.45 -.39 -16.7tCel-Sci rs A CVM 3.93 1.30 58 1.41 496 1.51 1.30 -.09 -25.4 Celadon N CGI .08 2.2 19 8.53 1.30 350 3.70 1576 4.20 3.50 -.45 -42.2 Celanese N CE 1.84 1.8 13 114.00 83.34 1437 100.21 4818 101.63 96.84 +3.49 -6.4 Celcuity n Q CELC 22.73 11.10 7 16.48 50 16.68 15.28 +.70 -13.0 Celestic g N CLS 8 14.74 9.79 551 10.35 2273 10.80 10.24 -.34 -1.2 Celgene Q CELG 26 147.17 84.95 7576 89.21 32715 90.68 85.14 +4.23 -14.5 Celgene rt Q CELGZ 1.61 .11 6 .29 31 .38 .25 -.03 -70.1tCellcom N CEL 8 10.66 6.87 7 7.13 67 7.38 6.87 -.02 -30.1 CelldexTh Q CLDX 3.75 2.20 1314 2.33 4818 2.48 2.25 -.02 -18.0tCellectBio n Q APOP 13.50 6.12 20 6.38 123 7.03 6.12 -.67 -8.9 Cellectar rs Q CLRB 2.40 1.06 158 1.14 656 1.23 1.12 -.04 -17.2 Cellectis n Q CLLS 36.13 21.25 71 31.51 673 32.87 30.67 -.24 +8.1 CallularBio Q CBMG 22.75 5.05 39 17.55 188 19.70 17.55 -2.15 +56.0 Celsion rs Q CLSN 6.06 1.24 305 2.24 848 2.55 2.19 -.23 -16.4 CelsiusH n Q CELH 7.00 3.42 80 4.35 366 4.83 3.96 -.45 -17.1 Celyad n Q CYAD 64.75 20.51 35.00 22 36.62 34.06 -1.46 -18.8 Cementos N CPAC .50e 4.2 13.49 10.02 1 12.00 7 12.60 11.99 -.26 -3.2 Cemex N CX .29t 10.37 6.45 6386 6.62 48705 7.07 6.50 -.32 -11.7 Cemig pf N CIG .08e 3.1 3.29 1.89 4250 2.58 11858 2.61 2.42 +.05 +25.2 Cemtrex rs Q CETX .02p 9 4.55 2.37 39 2.86 390 3.23 2.72 -.17 +12.2 Cemtrx pf Q CETXP .19r 7.62 4.48 5.29 4 5.95 5.29 -.94 +4.5 CenovusE N CVE .20 6 11.52 6.76 3246 8.54 14840 8.54 8.00 +.40 -6.5 Centene s N CNC 20 112.42 69.20 2098 106.87 6046 107.06 100.00 +5.40 +5.9 CntRsDvA Q CDEV 22.14 14.10 2409 18.35 7959 18.58 17.40 +.16 -7.3 CC MLPInf N CEN 1.25 14.8 12.93 8.12 134 8.47 994 8.64 8.16 -15.0 CenterPnt N CNP 1.11f 4.1 20 30.45 25.84 6024 27.40 24009 27.49 26.43 +.90 -3.4 CntrStBk Q CSFL .40f 1.5 28.46 21.77 1154 26.53 3030 26.85 26.00 +.48 +3.1 CentElBr B N EBR/B 9.06 4.60 15 7.14 102 7.91 7.13 -.20 +5.2 CentElecBr N EBR 7.86 3.49 639 6.35 1299 6.86 6.23 -.08 +11.4 CEurMed Q CETV 5.20 2.90 257 4.20 1547 4.30 4.05 +.10 -9.7 CnEurRusT N CEE .56e 2.2 28.32 20.75 3 25.63 67 26.62 25.03 -.12 +5.1 CentrlFedl Q CFBK 33 2.75 1.85 7 2.32 18 2.40 2.31 -.08 -15.6sCentGard lf Q CENT 26 42.74 29.08 152 43.00 733 43.28 40.27 +1.39 +10.5 CenGrdA lf Q CENTA 41.34 28.12 207 39.61 1139 39.90 37.24 +1.03 +5.0 CenPacFn N CPF .76f 2.7 18 33.55 27.34 193 28.46 688 28.83 27.81 +.99 -4.6 CentSecur A CET 1.78e .8 29.00 23.69 12 26.66 98 27.05 26.23 +.80 -2.7 CntlVyCm Q CVCY .28f 1.4 16 23.94 17.62 22 19.56 97 20.38 19.21 -.04 -3.1 CentrusEn A LEU 6.45 3.30 12 3.55 126 3.85 3.55 -.32 -11.5 CentAl Q CENX 27 24.77 11.26 2641 16.54 9507 17.50 15.56 -.13 -15.8 CntyBcMA Q CNBKA .48 .6 17 89.40 53.35 10 79.40 66 79.85 71.00 +3.10 +1.5 CentCas Q CNTY 27 9.85 6.28 169 7.46 529 7.63 7.25 -.03 -18.3 CentCmtys N CCS 15 36.00 21.90 444 29.95 883 30.85 29.15 -.20 -3.7 CntryLink N CTL 2.16 13.1 7 27.61 13.16 11390 16.43 55739 16.61 15.67 +.91 -1.5 CeragonN Q CRNT 3.65 1.64 114 2.69 2006 2.80 2.52 +.04 +35.9 Cerecor n Q CERC 5.74 .34 237 4.29 983 4.71 3.55 -.15 +34.1 Cerner Q CERN 29 73.86 56.49 4517 58.00 16572 59.05 56.65 +1.49 -13.9 CerusCp Q CERS 5.85 1.93 1400 5.48 5469 5.66 5.26 -.01 +62.1 Cervecer N CCU .35e 1.2 30.35 25.03 115 29.41 746 29.68 27.62 +.29 -.6tCescaTh rs Q KOOL 6.44 1.95 29 2.01 631 2.30 1.92 -.67 -33.0 Chaisma n Q CHMA 2.95 1.25 7 1.50 63 1.60 1.45 -.05 -11.8 ChampO hrs Q CSBR 4.75 2.19 6 3.64 60 3.69 3.49 +.04 -6.2 Changyou Q CYOU 9 44.55 25.83 146 27.89 613 28.30 27.01 -23.4 ChannAdv N ECOM 12.65 8.30 83 9.10 285 9.20 8.75 +.15 +1.1 Chantic rs Q BURG 6.89 1.81 14 3.70 124 3.75 3.40 -.01 +40.7 CharlsCol h Q CTHR 1.60 .80 32 1.36 183 1.43 1.35 -.06 +.7 ChRvLab N CRL 21 119.05 86.44 282 106.74 1614 109.09 104.87 +.47 -2.5 ChartInds Q GTLS 39 61.75 32.04 268 59.03 1124 60.15 57.75 +1.27 +26.0tChartCm n Q CHTR 408.83 306.06 1447 311.22 6349 316.90 303.78 -1.17 -7.4 CharterFn Q CHFN .32 1.6 25 21.94 15.81 68 20.39 134 21.18 19.95 -.17 +16.2 ChaseCorp A CCF .80f .7 26 129.55 83.35 63 116.45 134 116.75 111.70 +1.30 -3.4 ChathLTr N CLDT 1.32 6.9 26 23.91 17.90 431 19.15 1558 19.57 18.53 +.53 -15.9 ChkPoint Q CHKP 21 119.20 95.03 1690 99.34 5178 101.64 97.30 -.02 -4.1 CheckCap n Q CHEK 2.38 .47 68 .52 1509 .58 .49 +.03 -40.5 ChckPnt n Q CKPT 10.50 3.20 69 4.39 205 4.70 4.30 -.25 +13.1 Cheesecake Q CAKE 1.16 2.4 15 67.14 38.34 996 48.22 3998 48.94 47.51 +.98 +.1 CheetahM N CMCM 18.18 7.54 3751 13.37 12901 13.55 10.76 +1.19 +10.7 ChefsWhs Q CHEF 55 25.93 11.85 215 23.00 803 23.90 21.25 -.60 +12.2 Chegg N CHGG 23.22 8.04 5252 20.66 10901 22.45 19.50 -.66 +26.6 Chembio Q CEMI 9.20 5.15 23 8.00 74 8.00 7.60 +.10 -2.4 Chemed N CHE 1.12 .4 47 285.79 178.44 98 272.86 569 281.31 272.00 -1.70 +12.3 ChemFinl Q CHFC 1.12 2.0 21 59.83 43.61 348 54.68 1244 55.12 52.87 +2.06 +2.3 ChemoCntx Q CCXI 40 15.08 5.42 217 13.60 879 14.51 13.60 -.52 +128.6 Chemours n N CC .68f 1.4 12 58.08 34.70 3792 48.71 11397 49.49 46.09 +1.62 -2.7 ChemungF Q CHMG 1.04 2.2 22 56.83 36.01 2 46.47 18 46.70 45.85 +.47 -3.4 CheniereEn A LNG 60.22 40.36 2757 53.45 8312 54.63 51.54 +1.44 -.7 ChenEnLP A CQP 2.00f 6.9 33.47 26.41 351 29.10 1011 29.22 27.79 +1.09 -1.8 ChenEnHld A CQH 2.04f 7.4 54 29.73 24.03 85 27.61 420 27.93 27.28 +.25 -.3tCherokee h Q CHKE .20 15.4 10.70 1.15 44 1.30 211 1.55 1.15 -.25 -31.6 CherHMtg N CHMI 1.96 11.2 3 19.43 16.01 207 17.54 607 17.89 17.14 +.64 -2.5 ChrHMt pfA N CHMIpA 2.05 8.2 25.89 24.47 16 24.98 69 25.36 24.81 +.33 -3.2 ChesEng N CHK 5 6.59 2.53 22387 3.02 118573 3.13 2.82 -.05 -23.7 ChesEn pfD N CHKpD 4.50 9.1 62.00 45.99 2 49.26 26 50.18 48.00 -.27 -.9 ChesGranW N CHKR .32e 25.2 1 2.85 1.20 105 1.25 466 1.30 1.20 +.05 -32.4 ChespkLdg N CHSP 1.60 5.8 29 29.36 22.55 649 27.81 1794 28.19 26.23 +2.03 +2.7 ChespkUtil N CPK 1.30 1.8 20 86.35 66.35 181 70.35 932 72.05 67.10 +.35 -10.4 Chevron N CVX 4.48f 3.9 51 133.88 102.55 6622 114.04 25555 116.86 112.06 +1.06 -8.9 ChicB&I N CBI .28 1.9 31.69 9.55 5748 14.40 14777 16.75 13.54 -1.77 -10.8 ChkSoup n Q CSSE 13.26 6.79 85 7.12 231 7.88 6.81 -20.9 Chicos N CHS .33 3.7 13 14.43 6.96 2149 9.04 9783 9.26 8.81 +.11 +2.5 ChildPlace Q PLCE 2.00f 1.5 29 161.65 94.95 695 135.25 2297 137.20 128.45 +7.40 -6.9 Chimera rs N CIM 2.00 11.5 8 20.90 15.77 1379 17.41 5514 17.75 17.03 +.47 -5.8 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 15 25.38 53 25.40 25.01 +.37 -1.7 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 14 25.48 133 25.49 25.12 +.33 -1.2 Chimerix Q CMRX 6.60 4.17 116 5.20 550 5.48 5.13 -.12 +12.3 ChAdvCns Q CADC 9.75 1.55 33 2.10 147 2.60 2.10 -.30 -51.2 ChinAutLog Q CALI 8.77 1.30 871 3.45 3784 5.14 3.18 -1.75 +7.8 ChinaAuto Q CAAS 7 5.90 4.30 102 4.69 143 4.74 4.30 +.05 -2.3 ChinaBio Q CBPO 18 120.46 71.85 130 81.00 822 85.92 80.96 +2.8 ChinCer rs Q CCCL 4.28 1.25 35 1.46 122 1.57 1.36 -.12 -38.9 ChiCmCr h Q CCCR 4.00 .93 103 1.10 284 1.25 1.03 -.13 -20.3 ChiCustR n Q CCRC 23.40 10.75 430 15.17 1232 17.10 13.38 +.29 -11.0 ChinaDEd N DL .45e 10 11.40 6.61 10 8.17 156 8.42 8.00 -.03 -11.9 ChinaEAir N CEA 45.33 24.44 11 36.80 74 38.54 34.97 +.19 +1.8 ChiFnOnl Q JRJC 4.14 1.32 45 2.22 172 2.38 2.20 -.15 -17.2 ChinaFd N CHN .55e 2.5 24.76 16.60 9 22.14 86 22.45 21.83 +.21 +2.3 ChinaGreen N CGA .10e 7.9 2 2.11 1.19 53 1.26 253 1.30 1.25 -.01 +1.6 ChinaHGS Q HGSH 2 4.48 1.18 13 1.31 59 1.37 1.30 -.04 +6.7 ChinInfoT h Q CNIT 5.20 .65 409 1.79 1412 2.00 1.67 -.10 +20.9 ChnaIntNt n Q CIFS 66.10 10.81 54 32.11 243 33.49 31.57 -.65 -23.5 ChinaJJ h Q CJJD 1.90 1.17 13 1.35 55 1.40 1.32 -.04 +8.8 ChinLend h Q CLDC .32e 16.3 6.89 1.66 12 1.96 36 2.05 1.72 -.06 -36.9tChinaLife s N LFC .14e 1.0 17.85 13.76 564 13.99 2577 14.15 13.76 +.14 -10.4 ChinaLodg Q HTHT .64e .5 98 166.19 57.89 676 131.71 2533 132.41 122.80 +7.16 -8.8 ChinaMble N CHL 3.50e 7.7 56.93 44.55 1662 45.75 4739 46.31 44.60 +1.19 -9.5 ChinaNRes Q CHNR 4.23 1.88 2.22 10 2.24 2.19 -16.9 ChiNBorun N BORN 2 1.74 1.12 30 1.34 76 1.44 1.33 -.08 +6.7 ChOnlEd n N COE 22.36 9.25 37 9.72 126 12.00 9.58 -2.28 -22.2 ChinaPet N SNP 3.73e 4.2 89.68 69.60 212 88.48 890 88.87 85.24 +4.81 +20.6 ChinaPhH A CPHI 1.45 .14 118 .32 1018 .35 .30 -.01 +80.1 ChinRap n N XRF 12.86 4.40 92 4.98 316 5.09 4.63 +.25 -12.9 ChiRecy rs Q CREG 9.39 .95 50 1.42 644 1.93 1.35 -.51 -49.3 ChinaSoAir N ZNH .64e 1.2 70.52 32.50 63 52.63 255 55.59 49.46 -1.87 +1.6 ChnaTcF rs Q CNTF 3.60 1.83 4 2.13 30 2.34 2.13 -.10 -17.7 ChinaTel N CHA 1.21e 2.7 53.78 41.28 130 44.48 411 44.93 41.78 +3.20 -6.3tChinaUni N CHU 16.55 11.87 715 12.83 2314 12.88 11.87 +.95 -5.2tChXDPlas Q CXDC 3 5.00 4.09 35 4.25 99 4.40 4.09 -.05 -7.6 ChinaYuch N CYD .90e 4.3 7 27.98 16.16 46 21.17 335 21.81 19.85 +.23 -11.8 ChinZenix N ZX 2.31 .86 136 1.10 352 1.19 1.00 -.04 -9.6 ChiCache lf Q CCIH 4.75 .72 219 1.07 1436 1.34 1.03 -.20 -36.7 ChinaNt rs Q CNET 11.90 .90 161 1.67 717 2.06 1.63 -.25 +53.1tChipMOS Q IMOS 1.97e 12.4 19 21.99 15.64 66 15.85 235 16.33 15.63 -.20 -10.2 Chipotle N CMG 499.00 247.52 532 323.11 2372 333.21 316.22 +.81 +11.8 ChoiceHtls N CHH .86 1.1 39 85.35 59.60 222 80.15 928 82.15 79.80 +.42 +3.3 ChrisBnk N CBK 1.55 .95 171 1.07 952 1.09 1.00 +.06 -15.7 ChromaDx n Q CDXC 7.24 2.26 946 4.20 2583 4.74 3.99 -.50 -28.6 ChubbLtd N CB 2.92e 2.1 19 157.50 133.82 1665 136.77 6697 138.99 135.21 +2.91 -6.4sChungTel N CHT 1.29e 3.3 38.59 33.00 336 38.86 707 38.93 37.88 +1.45 +9.7 ChurchDwt s N CHD .87f 1.7 54.18 43.21 1858 50.36 8274 50.55 46.93 +3.06 +.4 ChrchllD Q CHDN 1.52f .6 31 279.45 151.50 136 244.05 526 253.63 240.30 -1.15 +4.9 ChuysHldg Q CHUY 25 32.10 18.00 130 26.20 470 26.35 25.05 +1.35 -6.6tCideraTh n Q CDTX 8.80 4.00 497 4.00 1860 5.40 4.00 -1.35 -41.2 CienaCorp N CIEN 27.98 19.40 1948 25.90 11419 26.40 25.21 +.40 +23.7 Cigna N CI .04 16 227.13 146.70 2732 167.74 12574 170.13 164.11 +3.74 -17.4 Cimarex N XEC .64f .7 20 130.16 89.49 1824 93.50 5324 95.25 92.25 +.29 -23.4 Cimpress Q CMPR 171.76 78.80 204 154.70 686 164.58 153.33 -4.18 +29.0 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 2 48.92 14 49.55 48.50 -.31 -4.1 CinciBell rs N CBB 60 22.20 13.30 368 13.85 1246 13.95 13.35 +.50 -33.6 CinnFin Q CINF 2.12f 2.9 21 81.98 68.49 435 74.26 2035 74.95 71.75 +2.65 -.9 Cinedigm rs Q CIDM 3.00 1.11 15 1.37 135 1.44 1.28 +.01 -8.7 Cinemark N CNK 1.28f 3.4 17 44.74 32.03 907 37.67 3873 39.22 37.09 -.53 +8.2 CinerRes N CINR 2.27 8.1 14 29.75 22.61 4 27.88 17 27.92 26.46 +1.03 +11.0 Cintas Q CTAS 1.62f .9 32 178.34 119.54 575 170.58 2683 174.90 168.23 +2.73 +9.5tCircor N CIR .15 .4 25 68.76 40.58 144 42.66 547 43.36 40.58 +1.77 -12.4tCirrus Q CRUS 13 71.97 39.22 1253 40.63 5219 42.32 39.22 -.07 -21.7 Cisco Q CSCO 1.32f 3.1 22 46.16 30.36 55009 42.89 155968 44.52 41.58 +.47 +12.0 Cision N CISN 61 13.68 9.90 363 11.57 1561 11.93 11.34 -.19 -2.5 CitiTrends Q CTRN .32 1.0 30 31.35 15.54 273 30.91 783 31.35 30.00 +1.45 +16.8 Citi EUR n N DEUR 24.13 18.78 20.91 4 20.91 20.00 +.33 -8.8 CitJPY Dl n N UJPY 39.22 27.65 1 31.24 3 33.04 30.52 -1.80 +6.9 Citigp pfN N CpN 1.97 7.2 27.81 25.85 83 27.19 1207 27.19 26.98 +.23 -1.1 CgpVelLCrd N UWT 32.96 10.01 1850 30.31 8346 31.71 28.61 -1.37 +23.7 CgpVelICrd N DWT 44.68 9.74 4145 10.15 22622 10.76 9.77 +.37 -27.8 Citigroup N C 1.28 1.9 13 80.70 57.55 22594 67.50 85393 70.62 67.50 -.40 -9.3 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 35 25.42 137 25.53 25.22 +.22 -.2 Citigp pfJ N CpJ 1.78 6.2 30.45 27.59 98 28.56 295 28.71 28.40 +.16 -1.0 Citigp pfK N CpK 1.72 6.1 31.60 26.85 268 28.03 562 28.20 27.99 +.09 -1.8 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 94 26.29 239 26.51 26.20 -.08 -2.4 Citigrp pfL N CpL 1.72 6.5 28.02 25.72 58 26.26 138 26.47 26.26 -.14 -1.1tCitiusPh n Q CTXR 5.49 2.50 27 3.10 145 3.25 2.50 +.17 -18.4 Citiz&Nthn Q CZNC 1.08f 4.7 18 26.75 22.00 30 23.09 83 23.67 22.85 +.07 -3.8 CtzCmtyBc Q CZWI .20f 1.4 18 14.43 12.73 4 14.01 19 14.10 13.90 +.02 +3.8 CitizFincl N CFG .52 1.2 18 48.23 31.51 6662 41.98 23492 43.42 40.80 +.71 CitizFst Q CZFC .24e .9 17 26.38 18.00 1 25.41 20 25.45 24.50 +.91 +5.9 CitizHold Q CIZN .96 4.4 16 26.00 21.18 2 21.85 14 22.38 21.60 -.85 -5.4 CitizInc N CIA 8.87 5.86 74 7.32 293 7.58 7.02 +.29 -.4 CitrixSy s Q CTXS 26 96.96 73.34 974 92.80 7184 94.70 91.06 +1.20 +5.5 CtyHld Q CHCO 1.84f 2.7 18 74.90 58.80 87 68.56 290 70.24 68.05 +.41 +1.6 CityOffce g N CIO .94 44 13.93 10.03 283 11.56 1136 11.77 11.11 +.36 -11.1tCityOff pfA N CIOpA 1.66 7.0 26.47 22.78 12 23.80 37 23.80 22.78 +.40 -5.5 Civeo N CVEO 4.17 1.57 643 3.77 3187 4.05 3.57 -.22 +38.1 CivistaBcsh Q CIVB .28 1.2 19 24.69 18.82 43 22.86 190 23.42 22.52 +.23 +3.9 Civista pf Q CIVBP 1.63 2.2 74.97 60.51 4 72.50 5 73.70 71.57 -2.00 -2.0 CivitasSolu N CIVI 29 19.90 11.15 544 15.40 1236 15.58 14.80 +.45 -9.9 Clarus Q CLAR 8.00 5.10 118 6.75 378 6.85 6.35 +.15 -14.0 CleanEngy Q CLNE 3.05 1.31 876 1.65 4587 1.70 1.56 +.03 -18.7 CleanHarb N CLH 61.62 46.62 387 48.81 1623 49.74 48.01 +.10 -9.9 ClearChan N CCO 6.25 3.35 138 4.90 450 5.05 4.70 +.20 +6.5tClrBrEnTR N CTR 1.35e 13.7 13.90 9.50 97 9.84 587 10.05 9.50 -.10 -15.3 ClearOne Q CLRO .28 3.5 11.25 6.70 5 7.95 13 7.95 7.29 +.25 -11.2 ClrAllCGr n Q CACG 30.58 24.37 5 28.30 19 28.67 27.74 +.39 +1.6 ClrDvStr n Q YLDE 29.07 25.18 26.75 4 26.81 26.55 -.35 -3.3tClrbrgMLP N CBA .80m 11.7 10.05 6.53 294 6.81 1136 6.90 6.53 +.01 -17.8 ClearEnFd N CEM 1.76f 14.0 17.36 12.10 325 12.59 1400 13.05 12.37 -.25 -17.6tClrbEOpFd N EMO 1.47e 15.0 13.87 9.56 100 9.82 408 9.97 9.56 -.09 -16.8 Clearfield Q CLFD 26 16.95 11.00 23 12.90 67 13.30 12.76 -.10 +5.3 ClearsBio n Q CLSD 15.06 5.30 492 10.73 2156 12.13 10.15 -1.02 +53.3 ClearSign Q CLIR 4.70 1.75 123 2.03 1029 2.15 1.80 -.03 -43.8 ClearwPpr N CLW 18 57.40 33.80 215 39.10 498 39.45 37.20 +2.10 -13.9 ClemPhr n Q CMTA 20.15 11.72 36 15.15 90 17.99 15.15 -1.92 -20.2 CleBio hrs Q CBLI 5.55 1.42 61 3.07 91 3.20 2.85 -.12 -23.4 ClevCliffs N CLF 5 9.15 5.56 10543 6.95 43086 6.98 6.50 +.30 -3.6 CliftonBcp Q CSBK .24a 1.5 17.94 15.20 451 15.65 806 15.87 15.48 +.22 -8.5 ClipRlty n N CLPR .38 13.37 7.64 32 8.47 196 8.55 7.75 +.39 -15.2tClorox N CLX 3.84f 2.9 22 150.40 123.64 1892 133.11 5212 134.03 123.64 +8.71 -10.5tCloudPeak N CLD 5.70 2.78 2714 2.91 5507 3.48 2.76 -.32 -34.6 Cloudera n N CLDR 23.35 14.50 1439 21.58 7427 22.22 20.12 +1.29 +30.6tCloughGA A GLV 1.44 11.5 14.39 12.39 21 12.47 89 12.68 12.39 -.09 -6.5 CloughGEq A GLQ 1.38 10.5 14.39 12.30 53 13.15 176 13.68 13.11 -.24 -1.6 ClghGlbOp A GLO 1.20 11.2 11.67 10.14 373 10.70 790 10.94 10.63 +.01 -1.7 ClovisOnc Q CLVS 99.45 45.42 960 52.80 4077 58.84 52.08 -4.47 -22.4 CoDiagn n Q CODX 6.85 1.45 92 2.18 243 2.95 2.16 -.16 -17.4 CoBizFncl Q COBZ .22 1.1 25 22.01 15.39 210 19.60 779 20.09 19.30 +.46 -2.0 CoStar Q CSGP 378.57 197.55 186 362.68 856 370.26 352.11 +1.26 +22.1 CoastwayB Q CWAY 74 27.60 17.45 15 27.25 134 27.30 27.20 -.05 +28.5tCCFemsa N KOF 1.75e 2.6 91.85 63.90 29 66.43 338 67.72 63.90 +.92 -4.6 CocaBtl Q COKE 1.00 .6 29 249.54 168.54 83 172.67 191 177.63 170.80 +3.08 -19.8 CocaCola N KO 1.56f 3.6 80 48.62 42.19 10429 43.43 53139 43.92 42.25 +1.10 -5.3 CocaCEur n N CCE 1.04f 2.5 44.75 36.17 1512 41.66 6943 41.83 40.10 +1.52 +4.5sCocrystP n Q COCP 6.45 4.56 30 5.95 114 6.45 4.98 +.48 +29.2 CodaOct n Q CODA 6.56 3.28 16 3.45 207 3.97 3.35 +.04 -27.7 Codexis Q CDXS 13.60 3.95 342 11.00 1128 11.60 10.80 +31.7 CdrsVlly Q CVLY .62b 2.2 17 33.46 22.82 9 28.12 34 29.40 28.02 -.59 +2.1 Coeur N CDE 10.24 6.71 2459 8.00 11331 8.24 7.67 -.08 +6.7 CoffeeH Q JVA 4.99 3.65 6 4.34 31 4.42 4.14 +.05 +1.9 CogentC Q CCOI 2.00f 4.6 54.85 35.75 276 43.40 981 44.00 41.65 +1.75 -4.2 Cogentix h Q CGNT 3.89 1.55 352 3.85 1776 3.88 3.83 +.01 +22.2tCogint Q COGT 6.95 2.45 687 2.50 2519 3.50 2.40 -.75 -43.2 Cognex s Q CGNX .18 .3 38 72.99 39.01 3259 51.99 10491 55.01 50.64 -.76 -15.0 CognizTch Q CTSH .80f 1.0 25 85.10 57.50 4700 80.50 15932 82.74 79.34 +1.24 +13.3 CohBar n Q CWBR 6.97 4.80 28 5.20 161 5.60 5.07 -.10 +4.6 Cohen n A COHN .80 7.3 11.99 7.50 0 10.93 2 10.93 10.28 +.73 +36.3 CohSClosed N FOF 1.04 8.4 13.52 11.60 36 12.32 297 12.43 12.20 +.11 -7.4tCohStGlbI N INB 1.12 12.3 10.44 9.06 76 9.14 321 9.28 9.06 +.05 -7.5 Cohen&Str N CNS 1.12 2.8 21 47.83 36.29 170 40.66 559 41.21 39.93 +.92 -14.0 CohStInfra N UTF 1.60 7.5 24.61 20.88 204 21.41 892 21.47 20.90 +.48 -10.8 C&SLtDP&I N LDP 1.87 7.3 27.25 24.85 117 25.52 291 25.68 25.30 +.21 -2.1tC&SIncEgy N MIE 1.32 14.5 11.60 8.86 83 9.08 423 9.25 8.86 -.04 -11.4 CohStQIR N RQI .96 8.1 13.19 10.55 298 11.85 1021 11.93 11.36 +.46 -6.3 CohStRE N RNP 1.48 7.9 21.98 17.91 95 18.69 463 18.69 18.07 +.60 -12.1tCohStSelPf N PSF 2.06 7.9 29.16 25.57 35 26.03 124 26.03 25.57 +.36 -7.8 CohenStTR N RFI .96 8.1 13.03 11.50 74 11.85 298 11.96 11.56 +.18 -7.2tCoherent Q COHR 27 329.00 178.42 873 187.40 3591 201.44 178.42 -4.64 -33.6 CoherusBio Q CHRS 24.70 8.05 506 11.05 2703 11.50 10.60 -.10 +25.6 Cohu Q COHU .24 1.1 56 26.17 15.55 371 22.81 1040 24.82 22.20 -.66 +3.9tColfax N CFX 25 43.29 30.74 594 31.90 2567 32.19 30.74 +.98 -19.5tColgPalm N CL 1.68f 2.3 25 77.91 67.86 4627 71.68 16243 72.29 67.86 +3.30 -5.0 CllctUnv Q CLCT .70m 4.5 14 30.82 14.23 119 15.71 384 16.05 15.11 +.35 -45.1 Collegium n Q COLL 29.90 7.37 317 25.55 1510 27.84 24.47 -.99 +38.4sColliers Q CIGI .10 .1 24 69.20 46.35 29 69.45 107 69.70 66.15 +3.35 +15.1sColonyBk Q CBAN .20f 1.2 17 19.50 11.10 4 17.00 26 19.50 16.00 +.30 +16.4 ColNthSC n N CLNC 21.20 18.16 337 18.95 1716 19.39 18.70 +.60 -7.7 ColNrthS n N CLNS 14.74 5.28 12769 5.62 46231 5.79 5.51 +.23 -50.7 ColNrth pfB N CLNSpB 2.06 8.3 25.76 22.26 46 24.76 90 24.81 24.41 +.02 -2.6 ColNrth pfD N CLNSpD 2.13 8.5 26.50 23.78 8 24.97 49 24.98 24.71 +.12 -2.3 ColNrth pfE N CLNSpE 2.19 8.7 27.52 23.86 40 25.05 115 25.33 24.89 -.15 -5.7 ColNrth pfG N CLNSpG 1.88 8.1 27.25 22.49 4 23.25 17 23.63 23.11 -.13 -7.6 ColNrth pfJ N CLNSpJ 24.84 21.48 25 22.99 663 23.00 22.61 +.10 -6.4 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 15 22.96 104 23.02 22.61 +.03 -8.8 ColNrth pfH N CLNSpH 1.78 7.8 26.00 21.61 19 22.75 78 22.83 22.55 -.02 -9.0 ColBnkg Q COLB .88 2.1 22 48.06 35.67 255 41.95 1083 42.85 41.40 +.73 -3.4 Col SusInt n N ESGN 32.31 27.17 29.42 1 29.43 28.99 +.35 -3.7 Col Bey N BBRC .50e 2.6 20.47 16.00 1 19.50 6 19.70 19.26 +.39 +5.8 ColEmxChi N XCEM 30.22 25.00 0 28.54 4 28.80 27.97 +.75 +3.1 ColQualDv N HILO .32e 2.0 17.10 13.57 0 16.01 1 16.20 15.84 +.07 +.8 Col EMCns N ECON .10e .4 29.87 24.80 263 26.48 535 26.75 25.88 +.37 -5.9 Col IndiaC N INCO .03e .1 51.06 38.46 12 46.28 41 46.30 45.50 +1.71 -6.7 Col IndiaInf N INXX .10e .7 16.79 13.03 17 14.13 49 14.16 13.85 +.45 -10.9 Col IndSC N SCIN .17e .9 25.98 17.79 4 19.82 12 19.92 19.40 +.40 -15.4tColumbPT N CXP .80 3.9 12 23.31 19.55 467 20.46 2721 20.62 19.55 +.85 -10.8 ColSelTec N STK .92a 4.2 24.58 20.09 81 21.95 380 22.86 21.50 -.13 -1.3 ColuSprtw Q COLM .88f 1.2 27 79.38 51.56 268 76.43 950 78.20 75.64 +.44 +6.3 Colmbus Q CMCO .20f .6 97 44.55 23.19 110 35.84 485 36.99 34.79 +.74 -10.4tComcast s Q CMCSA .76f 2.2 16 44.00 32.74 32492 34.17 130018 34.52 32.74 +1.00 -14.3 Comerica N CMA 1.20f 1.3 20 102.66 64.04 1597 95.93 7659 97.36 93.38 +4.24 +10.5 ComfrtS N FIX .30 .7 26 44.80 31.90 157 41.25 661 41.55 39.90 +1.40 -5.5 CommScpe Q COMM 40 42.75 30.95 1366 39.97 3818 40.38 38.51 +1.03 +5.7 ComndSec A MOC 3.43 2.41 33 3.05 57 3.16 3.01 -.05 -.5 CmcBMO Q CBSH .94f 1.6 21 61.88 49.43 438 59.91 1880 60.02 58.30 +1.72 +7.3 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 2 25.89 15 25.91 25.70 +.09 -1.7 ComHub A Q CHUBA 80 24.53 14.94 323 22.50 1672 22.57 22.48 -.04 +2.3 ComHub C Q CHUBK 80 22.59 14.85 596 22.49 3773 22.57 22.48 +.05 +9.2 CmclMtls N CMC .48 2.3 42 26.72 17.05 2305 20.46 11214 21.37 19.50 +.07 -4.0 CmclVehcl Q CVGI 13.90 5.35 426 7.75 1659 8.29 7.50 -.34 -27.5 CommSys Q JCS .16 4.2 4.92 3.18 19 3.77 39 3.80 3.44 +.21 +5.9 CmtyBkSy N CBU 1.36 2.5 16 58.80 48.89 194 53.56 841 54.15 52.43 +1.12 -.4 CmtyBkTr Q ESXB 24 9.35 6.95 21 9.00 79 9.10 8.80 +.20 +10.4 CmtyFinCp Q TCFC .40 1.1 18 40.69 32.06 5 37.22 22 37.74 36.86 +.24 -2.8 CommuFt n Q CFBI 15.00 10.95 0 11.36 4 11.50 11.22 -.15 -2.1 CmtyHlt N CYH 10.51 3.85 4613 3.96 10355 4.40 3.94 -.33 -7.0 CmtyHlt rt Q CYHHZ .05 .01 497 .01 1622 .01 .01 -.00 +57.1 CmtyHcT n N CHCT 1.59f 6.2 95 30.64 22.41 97 25.74 431 26.03 24.70 +.90 -8.4 CmtyTrBc Q CTBI 1.32 2.9 16 51.90 40.33 153 45.20 340 46.20 44.60 +.95 -4.0 CmtyWest Q CWBC .16 1.4 17 12.97 9.75 7 11.35 31 11.40 11.26 +.05 +6.6 CommVlt Q CVLT 64.60 48.30 453 57.20 3132 57.65 53.61 +.65 +9.0 CBD-Pao N CBD .08e .4 25.90 18.26 240 20.20 1321 20.32 19.29 +.90 -14.3 CompDivHd N CODI 1.44 8.8 18.35 15.95 141 16.40 576 16.90 16.30 -.10 -3.2tComDivH pf N CODIpA 1.81 8.0 25.75 22.45 11 22.68 70 22.73 22.45 +.01 -8.0 CompssMn N CMP 2.88 4.8 21 76.65 56.50 470 60.30 2063 61.05 58.50 -.15 -16.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 67

Compugn Q CGEN 5.40 2.25 802 4.45 1565 4.68 3.60 +.35 +78.0 CmptrPr Q CPSI .40 1.4 47 36.15 26.05 123 29.20 443 30.25 29.05 -.05 -2.8 CmpTask Q CTG .24 2.9 8.62 4.90 83 8.19 330 8.25 8.01 +.14 +60.6tCompx A CIX .20 1.4 14 16.63 12.30 11 13.80 45 14.50 12.30 +.95 +3.8 CmstkH rs Q CHCI 3.90 1.20 12 1.55 131 1.67 1.52 -.08 -8.8 ComstkM rs A LODE 1.34 .21 741 .25 3114 .29 .21 -.01 -35.9 ComstkRs rs N CRK 10.72 4.01 230 7.31 1425 8.07 6.99 -.60 -13.6 Comtech Q CMTL .40 1.3 28 31.40 13.11 503 29.89 1125 30.41 28.62 +.89 +35.1 ConAgra N CAG .85 2.3 16 41.04 32.16 2572 36.88 10819 37.04 35.74 +1.38 -2.1 ConatusPh Q CNAT 9.40 3.88 426 5.87 2068 6.30 5.37 -.15 +27.1 ConcertPh Q CNCE 30.71 11.88 364 22.90 1011 23.17 21.29 +.58 -11.5 ConchoRes N CXO 23 162.91 106.73 6113 150.33 21721 158.47 141.36 -3.20 +.1 ConcdMed N CCM 29 4.76 2.46 0 2.86 5 3.04 2.86 -.14 -14.1 ConcrdInt g Q CXRX .30 61.7 1 2.10 .45 82 .49 451 .53 .47 -.03 -26.0 CondHos rs A CDOR .78e 7.8 11.19 8.13 21 10.00 100 10.40 10.00 -.08 +.5 Conduent n N CNDT 20.32 14.95 2718 18.64 8218 19.37 18.41 -.43 +15.3 Conformis n Q CFMS 5.98 1.15 280 1.45 1444 1.50 1.30 +.07 -39.1 ConiferH n Q CNFR 8.20 5.00 5 5.85 41 6.03 5.40 -.35 +.9 Conmed Q CNMD .80 1.3 24 64.99 40.54 118 63.33 406 64.43 62.38 +.42 +24.2 Conns Q CONN 37.80 8.00 440 34.00 1449 34.25 30.51 +3.10 -4.4 ConnectOne Q CNOB .30 1.0 21 31.40 21.04 431 28.80 1172 29.85 28.75 +.15 +11.8 ConnWtrSv Q CTWS 1.19 2.0 29 65.04 48.86 73 60.53 372 62.25 59.70 +.79 +5.4 ConocoPhil N COP 1.14f 1.9 47 61.31 42.27 8468 59.29 39707 59.82 58.21 +1.55 +8.0tConsolCom Q CNSL 1.55 14.1 24.80 10.76 794 10.96 3353 11.29 10.72 -.02 -10.1 ConEd N ED 2.86f 3.7 16 89.70 73.73 1745 77.94 7870 78.40 75.62 +2.36 -8.3 CnsTom A CTO .20f .3 8 67.97 50.51 8 62.85 92 65.57 59.75 -.42 -1.0sConsolWtr Q CWCO .34 2.3 38 14.90 10.95 90 14.55 256 15.35 14.00 -.11 +16.3sConstAlph n Q CNAC 9.95 9.55 150 9.87 154 9.95 9.85 +.01 +1.2sConstAlp un Q CNACU 11.21 8.22 10.49 13 11.21 10.10 +.16 +3.0 ConstAl rt Q CNACR .48 .25 0 .36 10 .36 .33 +.04 +16.1 ConstellA N STZ 2.08 .9 25 231.83 160.53 4302 227.92 10048 230.90 217.25 +7.00 -.3 Constellm N CSTM 14.10 5.35 1228 10.85 4666 11.00 10.20 +.20 -2.7 ConsuPtf Q CPSS 5 5.21 3.66 13 3.77 116 3.80 3.67 -9.2 ContainStr N TCS 9 6.37 3.53 966 5.44 1425 5.70 5.31 +.13 +14.8 Contango A MCF 8.19 2.22 146 3.55 1237 3.66 3.41 +.01 -24.6 ContlBldg N CBPX 20 31.00 21.00 488 28.55 1194 28.85 27.35 +1.70 +1.4 ContMatls A CUO 23 25.50 16.80 19.70 2 19.75 19.70 +.50 +3.7sContlRescs N CLR 59.90 29.08 2103 58.95 9614 59.90 56.39 +.95 +11.3 ContraFect Q CFRX 2.40 .80 54 1.63 846 1.88 1.52 -.24 +60.9 ContraVir Q CTRV 1.96 .21 322 .24 1707 .26 .21 -.01 -34.7 Control4 Q CTRL 36 35.99 14.63 417 21.48 1759 23.18 21.19 -.89 -27.8 ConvrgOn n Q CVON 10.83 8.01 40 9.24 221 9.48 8.50 +.60 -7.4 Cnvrgys N CVG .40 1.8 15 26.66 20.60 634 22.62 3072 22.79 22.22 +.45 -3.7 CooperCo N COO .06 26 260.26 194.29 384 228.81 2367 231.50 219.73 +10.07 +5.0tCooperTire N CTB .42 1.4 16 44.50 28.20 1106 29.30 3127 29.85 28.20 +.95 -17.1 CooperStd N CPS 13 135.00 95.33 123 122.81 489 123.99 118.31 +4.89 +.3 CopaHold N CPA 3.48f 2.7 15 141.34 107.90 331 128.63 936 131.95 126.33 -1.07 -4.1sCopart s Q CPRT 36 51.77 28.89 1294 50.93 5976 51.77 49.37 +1.20 +17.9 Copel N ELP .26e 3.3 10.44 6.70 311 7.86 1620 8.17 7.60 -.16 +3.0 CorbusPhm Q CRBP 9.96 5.30 945 6.10 3710 6.50 5.45 -.15 -14.1 Corcept Q CORT 18 25.96 8.90 1334 16.45 5434 17.24 15.67 -.25 -8.9 CoreLabs N CLB 2.20 2.0 60 121.39 86.55 425 108.22 1361 108.54 103.31 +3.05 -1.2 CoreMold A CMT .05 11 24.50 16.38 70 17.83 167 18.25 16.47 -.11 -17.8 CoreMrk s Q CORE .40 1.9 24 38.37 19.53 454 21.26 1151 21.67 20.41 +.52 -32.7tCorecivic N CXW 1.72f 8.8 11 35.10 19.02 877 19.52 4576 20.10 19.02 +.46 -13.2 CoreLogic N CLGX 21 49.30 38.49 415 45.23 1416 45.65 44.03 +1.09 -2.1 CorEn pfA N CORRpA 1.84 7.4 26.93 24.60 3 24.98 24 25.00 24.85 +.03 -3.0 CorEnInf rs N CORR 3.00 8.0 15 39.42 31.50 100 37.54 343 38.19 36.78 +.60 -1.7 CoreSite N COR 3.92 3.9 37 120.85 88.85 435 100.26 1345 102.28 99.37 +2.47 -12.0 Corindus n A CVRS 2.25 .66 802 1.37 3347 1.60 1.36 -.17 +35.6 Corium Q CORI 13.93 3.59 314 11.47 1404 11.75 10.43 +.22 +19.4tCorMedix A CRMD 1.64 .17 1073 .18 9321 .22 .17 -.03 -63.9 CorOnDem Q CSOD 46.19 33.24 578 39.11 2174 42.21 37.74 -.06 +10.7 CrnstTotR A CRF 3.35 22.2 16.98 13.62 125 15.12 816 15.30 14.92 +.20 -1.1 CrnrstnStr A CLM 3.40 22.3 17.21 13.10 175 15.28 1161 15.44 15.13 +.23 -1.2 Corning N GLW .72f 2.6 17 35.10 26.32 5922 27.88 24998 28.42 27.19 +.10 -12.8 CpBT JCP N JBN 1.75 14.8 17.13 9.92 14 11.79 23 12.23 11.35 -.47 -6.2 CorpCapT n N CCT .40p 19.00 14.43 3254 16.90 5599 17.31 16.74 +.31 +5.8tCorpOffP N OFC 1.10 4.3 13 36.03 24.55 935 25.83 5925 25.94 24.55 +.96 -11.5 Cort1Aon27 N KTN 2.05 6.7 35.11 30.31 3 30.55 5 30.95 30.55 -.45 -6.7 CortsJCP97 N KTP 1.91 14.3 18.95 11.06 12 13.35 33 13.97 13.17 -.40 -6.4 CortsJCP N JBR 1.75 14.9 17.05 9.82 1 11.75 13 12.24 11.51 -.50 -5.9 CortsPE N KTH 2.00 6.4 34.27 30.26 9 31.12 11 31.47 30.53 +.32 -3.8 Corvel Q CRVL 28 61.20 40.00 44 50.55 132 51.80 48.80 -.35 -4.4 CorvusPh n Q CRVS 22.14 7.42 144 11.53 490 11.64 10.31 +1.33 +11.3 Cosan Ltd N CZZ .26e 2.5 11.89 5.63 1018 10.39 3638 11.05 10.12 -.37 +7.1 Costamre N CMRE .40 6.4 8.18 5.45 468 6.24 1851 6.36 6.08 +.04 +8.1 Costam pfB N CMREpB 1.91 8.0 27.43 21.30 3 23.95 13 24.78 23.51 +.33 -4.3 Costmr pfC N CMREpC 2.13 8.6 26.24 22.77 5 24.83 14 24.93 24.52 -.05 -2.4 Costam pfD N CMREpD 2.19 8.5 26.89 23.03 2 25.63 8 25.65 25.40 +.09 -.8 Costco Q COST 2.00 1.1 29 199.88 150.00 2899 188.43 9666 188.64 181.23 +7.59 +1.2 Cotiviti n N COTV 45.97 30.84 250 34.44 1047 34.91 33.69 +.15 +6.9 Cott Cp N COT .24 1.6 17.78 11.94 771 14.72 4348 14.87 14.32 -.09 -11.6 Coty N COTY .50 2.7 21.68 14.24 4766 18.30 18346 18.90 18.04 +.23 -8.0 CountrP rs Q CPAH 7.30 1.75 26 2.85 81 2.97 2.59 -.03 -11.2 Cntwd pfB N CFCpB 1.75 6.7 26.77 25.46 49 26.00 202 26.05 25.90 -.01 -1.6 CountyBcp Q ICBK .28f 1.0 18 33.94 22.73 8 29.21 21 29.25 28.15 +.93 -1.8 CoupaSft n Q COUP 50.69 23.28 454 45.62 2071 47.79 44.24 -1.00 +46.1 CousPrp N CUZ .26f 3.0 13 9.63 7.81 3231 8.68 13594 8.76 8.32 +.37 -6.2 CovantaH N CVA 1.00 6.9 17.30 13.00 695 14.50 3410 14.88 14.20 +.20 -14.2 Covenant Q CVTI 45 33.36 15.86 248 29.83 1002 30.78 28.55 -.09 +3.8 CowenInc s Q COWN 36 18.25 11.63 708 13.20 1745 13.50 12.70 +.55 -3.3 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 50 25.19 105 25.45 25.17 -.07 -2.0 CrackerB Q CBRL 4.80 3.0 19 179.12 141.75 178 159.20 716 159.88 154.27 +5.66 +.2 CraftBrew Q BREW 38 20.10 12.00 35 18.60 240 18.90 18.15 +.25 -3.1 Crane N CR 1.40f 1.5 32 102.65 71.23 162 92.74 766 94.00 90.32 +1.46 +3.9 CrwfdA N CRD/A .28 3.5 57 9.95 6.78 32 8.02 272 8.15 7.69 +.01 -5.6tCrwfdB N CRD/B .20 2.4 59 12.40 7.89 21 8.22 132 8.75 7.89 -.08 -14.6 Cray Inc Q CRAY 56 26.65 16.50 325 20.70 1133 21.35 19.75 -.20 -14.5 Credicp N BAP 8.57e 3.8 237.99 150.71 199 227.04 889 228.25 220.29 +9.32 +9.5 CreditAcc Q CACC 16 377.82 182.50 79 330.41 313 336.64 320.08 +8.50 +2.1 CS EnEur50 N FIEU 153.69 103.34 1 127.25 29 127.65 123.68 +4.42 -7.3 CSVixMd rs Q TVIZ 24.17 7.93 19 13.07 59 14.19 12.24 +.03 +45.7 CSVixSh rs Q TVIX 47.19 4.66 52994 9.42 263708 11.54 9.06 -1.15 +70.0 CSVixST rs Q VIIX 31.07 10.84 44 20.00 489 22.03 19.50 -1.16 +69.8 CS FILgCG N FLGE 264.50 154.83 49 232.90 94 239.85 222.16 +8.90 +2.1 CSSilvCC Q SLVO .56e 7.4 9.31 7.28 24 7.58 63 7.81 7.58 -.14 -4.1 CSGoldCvC Q GLDI .60e 6.6 9.69 8.55 10 9.10 52 9.25 9.09 -.09 +.8 CSVS3xInSlv Q DSLV 34.67 19.64 187 25.83 731 26.43 23.80 +.86 +9.4 CSVS3xInG Q DGLD 55.21 38.12 45 41.41 363 41.81 38.70 +1.86 -5.1 CS VS3xGld Q UGLD 12.72 9.19 886 11.41 3200 12.25 11.28 -.57 +2.4 CSVSVixMT Q VIIZ 9.71 5.70 2 7.61 18 7.87 7.38 +25.6 CSVIVxMT Q ZIV 94.42 56.93 48 63.91 516 66.24 61.25 +.01 -27.9tCrSuisInco A CIK .26 8.3 3.50 3.16 156 3.19 736 3.23 3.16 +.02 -3.6 CS MthlMtg N REML 33.50 22.00 20 26.45 29 26.86 25.17 +1.25 -13.6sCS CrdeOil N OIIL 39.28 25.46 0 38.83 2 39.28 38.65 -.28 +10.3 CS VSSilv Q USLV 17.24 9.03 2039 9.91 11298 10.79 9.70 -.39 -14.6 CredSuiss N CS 1.22e 7.3 19.98 13.28 2282 16.79 12136 16.96 16.42 +.14 -5.9tCrSuiHiY A DHY .29 10.8 2.91 2.60 174 2.66 1032 2.68 2.60 -6.3 Cree Inc Q CREE 45.43 20.50 1153 40.31 4555 41.61 39.11 -.07 +8.5 CrescPtE g N CPG .12 1.8 38 11.40 6.40 1845 6.80 7944 7.36 6.53 -.23 -10.8 CrestEq rs N CEQP 2.40 9.4 29.25 20.00 441 25.60 949 26.95 25.10 -1.05 -.8 Cresud Q CRESY .45e 2.2 23.69 17.31 201 20.15 663 21.01 19.74 +.35 -8.8 Criteo SA Q CRTO 22 56.00 21.00 1956 25.84 4425 28.83 25.61 -2.67 -.7sCrocs Q CROX 16.36 5.93 729 16.25 4328 16.50 15.57 +.84 +28.6tCronosGp n Q CRON 10.39 6.35 1422 6.73 6230 7.65 6.35 -.74 -11.7tCrossAmer N CAPL 2.51 12.2 40 29.80 20.05 79 20.56 201 21.06 20.05 -.01 -13.4 CrssCtryHl Q CCRN 25 15.09 9.07 333 11.11 967 11.23 10.75 +.06 -12.9 CrosTim N CRT 1.02e 7.0 14 16.60 14.09 13 14.60 35 14.84 14.39 +.04 -.6 CrwnCstle N CCI 4.20f 3.8 114.97 93.14 3418 109.61 10354 112.32 108.98 -.05 -1.3 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1028.17 3 1117.93 20 1135.94 1116.43 +2.74 -1.3 CrownCfts Q CRWS .32 5.4 12 8.70 5.40 16 5.90 83 6.07 5.70 -.10 -8.5 CrownHold N CCK 19 62.27 48.27 893 50.75 5946 50.99 48.82 +2.45 -9.8 Cryolife N CRY .12 .6 48 24.00 14.03 133 20.05 435 20.25 19.45 +.40 +4.7 CryoPort rs Q CYRX 10.40 1.96 160 8.60 561 9.90 8.55 -1.03 +.1 Ctrip.com s Q CTRP 29 60.65 42.65 3351 46.62 17046 47.94 45.31 -.14 +5.7 CubeSmart N CUBE 1.20 4.3 22 29.79 22.83 1632 28.20 6418 28.48 27.04 +1.38 -2.5 Cubic N CUB .27 .4 66.20 39.58 213 63.60 712 65.25 62.30 +.80 +7.9 CueBioph n Q CUE 17.99 11.10 103 14.05 473 16.25 12.62 -1.88 +20.8 CullenFr N CFR 2.28 2.1 19 111.10 81.09 383 106.07 1805 106.71 102.44 +4.76 +12.1 CullnF pfA N CFRpA 1.34 5.4 25.96 24.11 2 24.91 21 24.98 24.87 -.08 -.8 Culp Inc N CULP .36f 1.2 15 34.05 26.15 27 30.55 64 31.40 29.85 +.39 -8.8 CumbldPh Q CPIX 7.96 5.39 10 6.68 37 7.00 6.68 -.01 -9.2 Cummins N CMI 4.32 2.7 45 194.18 143.83 1496 162.09 6752 163.71 156.95 +6.67 -8.2 Curis Q CRIS 2.99 .47 1299 .65 5929 .71 .63 -.06 -6.7 CurEuro N FXE 120.65 102.55 112 118.33 1633 119.81 118.13 -.58 +2.4 CurAstla N FXA .62 .8 81.36 73.37 12 76.89 45 77.46 76.63 -.14 -1.5 CurBrit N FXB 139.08 120.57 15 136.29 168 138.36 136.12 -1.10 +3.9 CurrCda N FXC .03e 81.49 71.70 93 76.55 348 76.78 76.30 -.13 -2.5 CurJpn N FXY 91.62 83.92 185 90.11 1489 91.37 89.58 -1.41 +5.8 CurSwed N FXS 121.32 106.08 3 113.39 6 115.97 113.10 -1.66 -2.4 CurSwiss N FXF 102.27 94.12 13 98.40 60 99.71 98.25 -1.06 +1.6 CurtisWrt N CW .60 .4 28 140.07 82.77 167 135.07 765 138.93 130.77 +1.44 +10.8 CushTRet rs N SRV 1.08 10.4 14.50 10.00 37 10.41 148 10.82 10.09 -.23 -12.8tCushngRen N SZC 1.64 10.4 21.30 15.39 257 15.73 548 16.14 15.39 -.14 -22.5 CushRoy rs N SRF .48 5.5 10.10 7.81 6 8.72 21 8.88 8.66 -.07 -6.8 CustomBcp N CUBI 10 33.85 24.75 311 29.15 925 30.12 28.70 +.16 +12.2 CustBc p C N CUBIpC .57p 27.35 26.26 26.43 1 26.43 26.39 -.16 -.5 CustBc pfE N CUBIpE 27.21 25.35 0 26.71 7 26.71 26.41 +.16 +.6 CustoBc pf F N CUBIpF 27.71 25.21 4 25.55 9 25.74 25.50 -.05 -2.5 Cutera Q CUTR 64 55.00 18.50 151 50.25 901 52.55 48.55 -1.70 +10.8 Cyanotch h Q CYAN 5.78 3.25 9 5.10 29 5.30 4.95 +.10 +30.5 CybrOpt Q CYBE 26.25 11.35 70 18.00 279 19.45 17.25 -.80 +20.0 CyberArk Q CYBR 67 55.63 39.34 294 51.02 1594 51.52 49.10 +1.93 +23.3tCyclacel rs Q CYCC .15p 10.90 1.28 82 1.35 397 1.43 1.28 -.04 -22.4 CymaBay Q CBAY 15.59 3.16 1728 12.99 5067 13.21 11.84 +.84 +41.2 CynergT n A CTEK 5.45 2.70 27 4.98 146 5.10 4.52 +.13 +23.0 CypressEn N CELP .84 15.0 31 9.27 5.50 10 5.59 72 5.89 5.50 -.15 -6.8 CypSemi Q CY .44 2.6 28 18.87 12.50 5577 16.96 25512 18.25 16.46 -.17 +11.3 Cyren Ltd Q CYRN 2.60 1.35 1 2.35 17 2.55 2.30 -6.0 CyrusOne Q CONE 1.84f 3.6 65.73 43.49 590 51.21 3052 51.47 49.69 +1.69 -14.0 CytRx rs Q CYTR 5.99 1.50 73 1.59 705 1.74 1.55 -.04 -5.9 Cytokinetic Q CYTK 17.20 7.00 381 7.20 1495 8.45 7.15 -1.05 -11.7 CytomX n Q CTMX 35.00 13.00 372 28.45 1744 32.69 26.13 -3.11 +34.8 CytoriTh rs Q CYTX 2.08 .22 388 .29 2586 .32 .28 -.03 -5.3 Cytosorbnt Q CTSO 8.25 3.30 321 7.05 1029 7.65 6.67 -.55 +8.5D -:DBV Tech Q DBVT 50.57 20.08 131 23.07 918 24.00 22.17 +1.06 -6.2 DCP Mid N DCP 3.12 8.9 49 42.79 29.70 701 35.12 2572 35.82 33.85 +.64 -3.3 DCT IndlTr N DCT 1.44f 2.6 27 61.53 47.85 496 56.34 1778 56.86 54.80 +1.80 -4.2 DDR Corp N DDR .76 10.4 18 13.00 6.76 6391 7.33 22355 7.41 6.89 +.38 -18.2tDDR pfJ N DDRpJ 1.63 7.0 25.79 22.95 6 23.11 17 23.35 22.95 +.26 -8.0tDDR pfK N DDRpK 1.56 7.0 25.98 22.20 4 22.19 64 22.62 22.17 +.08 -13.6 DDR Cp pfA N DDRpA 27.09 23.11 6 23.81 30 24.28 23.63 +.06 -9.5 DFB Hlt un Q DFBHU 10.20 10.00 1 10.05 6 10.06 10.05 +.5 DGSE A DGSE 1.74 .75 118 .83 550 .94 .82 -.06 -10.8 DHI Grp N DHX 5 4.70 1.50 1875 1.60 2792 1.85 1.60 -.20 -15.8 DHT Hldgs N DHT .20e 5.9 26 4.95 3.27 1014 3.40 3903 3.80 3.39 -.33 -5.3 DHX Mda n Q DHXM .08 33 6.05 2.85 6 2.98 52 3.15 2.90 -.13 -16.2 DLH Hldgs Q DLHC 65 6.83 4.10 26 5.84 93 5.97 5.54 +.19 -5.2 DMC Globl Q BOOM .08 .3 28.95 11.60 67 26.75 273 27.60 25.70 +.47 +6.8 DNB Fncl Q DNBF .28 .8 16 37.15 30.00 7 35.65 22 36.15 34.50 +.25 +5.8 DNP Selct N DNP .78 7.6 11.57 9.71 235 10.28 1078 10.36 10.15 +.18 -4.8 DR Horton N DHI .50 1.1 17 53.32 31.98 3396 43.84 14580 44.92 43.01 +.54 -14.2 Drdgold N DRD .03e 1.1 5.23 2.65 104 2.73 282 2.88 2.68 -.09 -16.3 DSP Gp Q DSPG 13.95 10.80 90 11.80 263 12.20 11.36 -.10 -5.6 DST Sys s N DST .72 .9 26 84.48 50.22 989 83.65 3552 83.65 83.23 +.35 +34.8sDSW Inc N DSW 1.00f 4.5 17 22.77 15.14 1590 22.46 9177 22.78 21.73 +.88 +4.9 DTE N DTE 3.53f 3.4 19 116.74 97.66 592 104.40 2791 105.19 101.34 +3.31 -4.6 DTEEn 62 N DTQ 1.31 5.4 25.61 23.59 4 24.43 25 24.47 24.12 +.27 -2.7 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 34 24.67 73 24.67 24.46 +.09 -3.1 DTE En27 n N DTW 1.31 5.4 25.75 23.34 43 24.14 195 24.15 23.95 +.13 -6.1 DTE F76 n N DTY 1.50 5.7 27.90 25.55 4 26.15 36 26.29 26.05 -.06 -2.3 DTE En un N DTV 58.42 48.68 2 52.09 236 52.45 50.97 +1.20 -3.5 DTF TxF N DTF .84 6.3 15.26 13.05 14 13.31 94 13.33 13.12 +.17 -5.3 DXC Tch n N DXC .72 .7 107.85 67.76 3899 100.53 9876 104.79 99.99 -.69 +5.9 DXP Ent Q DXPE 42 43.21 24.86 145 38.95 692 41.36 38.53 -.34 +31.7 DailyJourn Q DJCO 250.95 195.00 1 228.49 5 229.99 224.00 +4.96 -.8 Daktronics Q DAKT .28 3.2 38 10.86 8.58 164 8.81 621 9.06 8.70 +.11 -3.5 DanaInc N DAN .24 .9 14 35.27 17.53 2200 25.76 8043 26.12 24.62 +.66 -19.5 Danaher N DHR .64f .7 24 104.82 78.97 2270 97.91 12203 98.99 96.35 +2.13 +5.5tDanaos N DAC 1 3.20 1.25 63 1.25 144 1.30 1.24 -13.8 DaqoNEn N DQ 6 72.50 18.01 262 48.95 1006 51.85 45.63 -.64 -17.6 Darden N DRI 2.52 3.0 18 100.11 76.27 1318 85.25 6744 86.83 83.67 +1.00 -11.2tDareBio rs Q DARE 12.40 .82 72 .84 665 .95 .82 -.11 -61.3 DarioHlth Q DRIO 4.40 1.32 105 1.54 6390 2.07 1.48 +.14 -3.9 DarlingIng N DAR 22 19.50 14.15 928 17.30 3257 17.55 17.02 +.27 -4.6 DasanZ rs Q DZSI 11.75 5.25 10 11.44 80 11.74 11.03 +.23 +23.5 Daseke n Q DSKE 14.52 8.76 352 9.79 1909 10.16 9.28 -.18 -31.5 Data IO Q DAIO 17 16.49 4.56 134 7.44 582 8.38 6.75 -.58 -38.2 Datawatch Q DWCH 12.65 6.95 186 8.65 488 8.80 8.15 +.25 -8.9tDaveBuster Q PLAY 16 73.48 41.04 1119 41.74 5179 42.78 41.04 +.08 -24.3 DavidsT g n Q DTEA 7.80 3.20 1 3.40 28 3.66 3.30 -.20 -12.8 DavSelFn n Q DFNL 25.62 20.18 8 23.96 55 24.06 23.43 +.57 DavSelEq n Q DUSA 25.32 19.79 2 23.07 18 23.44 22.61 +.34 -1.4 DavSelW n Q DWLD 28.88 20.52 24 25.96 118 26.65 25.46 +.18 -1.1 DaVita Inc N DVA 16 80.71 52.51 1682 65.94 6700 66.64 64.62 +.94 -8.7 DawsonGeo Q DWSN 7.12 3.70 40 6.74 149 6.83 6.06 +.23 +35.6 Daxor A DXR .15 1.6 21.66 3.40 110 9.58 894 10.74 8.19 -1.17 +109.5 DeanFoods N DF .36 4.2 11 20.10 8.18 2353 8.62 6915 8.73 8.22 +.31 -25.4 Deciphera n Q DCPH 29.98 15.15 174 20.04 460 22.74 19.74 -1.14 -11.6 DeckrsOut N DECK 98.92 55.30 706 90.03 3716 92.88 89.45 +.82 +12.2 Deere N DE 2.40 1.5 36 175.26 107.04 3525 155.32 11388 156.99 148.79 +7.92 -.8 DelFriscos Q DFRG 18.85 11.70 518 15.25 897 15.35 14.15 +.85 tDelTaco Q TACO 8 15.99 10.16 329 10.36 1218 10.67 10.16 -.05 -14.5 DE EnhGlb N DEX .90 7.8 12.70 10.71 59 11.56 271 11.64 11.45 +.05 -4.7 DelaCO A VCF .72 5.0 16.50 14.13 3 14.39 24 14.59 14.22 +.01 -7.3 DelaDvInc N DDF .62 5.9 11.36 10.13 23 10.55 81 10.61 10.43 +.15 -1.7tDelaNatl A VFL .72 5.7 13.94 12.53 3 12.62 19 12.63 12.53 +.04 -4.8 DelaMN2 A VMM .63 5.0 15.15 12.61 18 12.63 57 12.77 12.62 -.06 -6.2tDelekLogis N DKL 2.90f 10.2 14 35.54 26.60 51 28.35 175 28.65 26.60 +1.15 -10.6sDelek N DK .60 1.5 29 41.19 20.65 1433 40.70 6046 41.19 38.86 +1.82 +16.5 DellTch n N DVMT 92.40 60.77 1441 73.21 5301 76.18 71.70 +.07 -9.9 DelmarPh n Q DMPI 4.55 .78 44 .94 543 1.05 .93 -.04 -13.8 DelphiTc n N DLPH .68p 1.4 76 60.39 45.66 1098 47.65 2647 48.25 46.39 +1.08 -9.2 DeltaAir N DAL 1.22 2.2 11 60.50 43.81 5949 54.81 27095 55.48 53.72 +.91 -2.1 DeltaAprl A DLA 23.47 16.95 26 18.02 100 19.24 18.00 -.49 -10.8 DeltaTch h Q DELT 4.70 .91 46 1.15 247 1.25 1.12 -.03 +8.5 Dltsh SPX n N DMRL 59.02 49.16 0 52.83 2 53.44 52.55 -.75 -2.7 Dlt SP400 n N DMRM 56.45 48.78 1 52.43 3 52.69 51.91 -.77 -3.0 Dlt SP600 n N DMRS 57.48 47.73 1 53.38 3 53.64 52.73 +.70 -1.7 DltshInt n N DMRI 56.65 49.79 0 52.57 1 52.57 52.16 +.57 -.8 Deluxe N DLX 1.20 1.6 14 78.87 66.43 267 74.01 1347 74.84 70.69 +3.43 -3.7 DenaliTh n Q DNLI 25.79 14.72 177 19.69 1009 21.95 19.57 -1.65 +25.9sDenburyR N DNR 2.89 .92 9228 2.74 44291 2.89 2.58 +.05 +24.0 DenisnM g A DNN .66 .38 186 .45 1199 .48 .43 -.01 -18.2 Dennys Q DENN 28 16.31 10.87 373 15.43 1068 15.64 15.22 +.20 +16.5tDentsply Q XRAY .35 .7 68.98 49.86 3175 50.31 11506 51.97 49.60 -.31 -23.6 Depomed Q DEPO 15.08 4.31 604 6.59 2639 6.67 6.27 +.27 -18.1tDermira Q DERM 36.21 7.78 670 7.99 3798 8.56 7.78 -.34 -71.3 DescSys Q DSGX 84 31.23 22.35 84 28.55 290 29.30 27.65 -.25 +.5 Despg.cm n N DESP 36.56 22.73 94 31.25 602 33.89 30.23 -1.20 +13.7 DestMatrn Q DEST .80 30.9 4.98 1.02 22 2.59 123 2.68 2.42 +.21 -12.8 Dest XL Q DXLG 3.00 1.46 56 1.75 1437 2.05 1.75 -.25 -20.5 Deswell Q DSWL .28 9.0 3.64 1.85 7 3.12 118 3.14 2.87 +.10 +14.7 Determine Q DTRM 3.93 1.23 2 1.42 90 1.62 1.30 -.16 -21.1tDeutschBk N DB .83e 20.23 13.67 3323 13.98 22109 14.10 13.67 +.23 -26.5 DBDogs22 N DOD 30.43 18.53 10 21.53 23 21.92 21.40 +.13 -15.7 DBWMTR N WMW 32.46 25.88 0 28.82 2 29.05 28.74 -.52 -4.0 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.84 19 25.61 195 25.71 25.55 +.05 +.6tDeutBCT5 pf N DKT 2.01 7.9 27.24 25.45 67 25.56 409 26.12 25.45 +.03 -2.2 DBCmdDL N DYY 4.09 2.08 2.97 4 3.11 2.92 +.07 -21.8 DB AgriDL N DAG 3.81 2.60 6 2.84 39 2.84 2.74 +.02 -.7 DBGoldSh N DGZ 14.68 13.01 1 13.55 5 13.58 13.16 +.26 -.4 DBGoldDL N DGP 29.42 21.65 19 25.68 72 26.89 25.47 -.87 +2.8 DBGoldDS N DZZ 6.32 4.88 48 5.22 226 5.26 4.97 +.17 -2.6 Deut Multi N KMM .51 5.8 8.99 8.59 97 8.78 232 8.80 8.75 +.02 -.8 Deut Muni N KTF .84 7.5 13.72 11.08 73 11.20 272 11.25 11.08 +.11 -5.9 Deut StInc N KST .66a 5.4 12.66 12.08 6 12.26 13 12.33 12.25 -.02 -1.4 Deut StMu N KSM .84 7.6 13.11 10.81 63 10.99 146 11.07 10.84 +.08 -6.7 DBXEmMkt N DBEM .36e 1.5 26.32 20.44 9 24.33 71 24.53 23.80 +.50 +1.0 DBXEafeEq N DBEF .95e 3.1 33.05 28.89 1350 30.71 9588 30.84 29.72 +1.07 -3.4 DBXBrazEq N DBBR .13e 1.0 14.00 9.34 1 13.51 2 13.51 13.22 +.18 +12.4tDBXGerEq N DBGR .35e 1.3 29.78 25.97 2 26.85 147 26.86 25.97 +.66 -5.6 Deu HYBd n N HYLB 51.56 48.68 369 49.52 2360 49.54 49.24 +.37 -1.8 DbXR1KECo N DEUS 33.87 28.12 26 31.80 92 31.90 31.31 +.72 -.8 DeutEmCo N DEMG 30.95 26.67 28.75 6 29.27 28.48 +.15 -.3 DBXJapnEq N DBJP .91e 2.1 46.61 36.00 154 42.37 1635 42.60 40.17 +2.39 -3.9 DbXDvxEU N DEEF 31.76 25.68 6 29.66 35 29.69 28.63 +.69 -1.2 DbxAllWHiD N HDAW .27e 27.42 25.03 1 25.97 3 25.97 25.55 +.52 -2.9 DbxEafeHiD N HDEF .43e 1.1 25.41 23.42 0 24.01 1 24.01 23.62 +.57 -2.9 DbxNikk400 N JPN 31.67 24.97 2 29.72 27 29.79 28.67 +1.11 +1.4 DeuMunInf N RVNU .71 2.7 27.23 25.94 10 26.38 68 26.41 26.12 +.13 -2.9 DBX IGBd N IGIH .77 3.2 24.99 23.81 1 24.15 3 24.16 23.96 +.02 -1.1 DBXChiSC N ASHS 37.50 30.24 7 35.29 30 35.39 34.01 +2.33 +1.3 DBXHrvChi N CN .30e .8 42.41 28.81 5 38.49 31 38.94 37.49 +1.04 +3.1tDBXMexHd N DBMX 4.12e 14.8 21.63 18.73 13 18.80 15 19.03 18.73 -.25 -4.8 DBXSKorH N DBKO .03p 32.94 25.85 1 31.49 3 31.49 30.95 +.60 +.3 DBXAWxUS N DBAW 1.33e 3.2 29.07 24.93 4 26.99 33 27.07 26.38 +.65 -2.9 DBXEurHgd N DBEU .65e 2.4 29.50 26.52 910 27.45 3155 27.56 26.64 +.81 -3.4 DBXHvChiA N ASHR 34.89 24.00 1915 31.28 5661 31.38 30.10 +1.08 +.8 DevonE N DVN .24 .8 20 45.16 28.80 6290 31.79 26704 32.59 30.98 -.44 -23.2 DexCom Q DXCM 86.32 42.62 1800 74.16 7800 75.30 68.86 +5.36 +29.2 ElevWat n N WTRX 33.44 27.70 0 30.85 2 31.79 30.01 +.10 -2.5 Diageo N DEO 3.20e 2.4 147.62 113.67 718 135.42 1752 136.30 132.74 +3.34 -7.3 DiamHill Q DHIL 7.00e 14 219.90 187.20 5 206.56 33 209.69 200.65 +7.65 DiamOffsh N DO .50 3.4 23 20.41 10.06 2317 14.66 7354 15.83 14.10 -.88 -21.1 DiamRk N DRH .50 4.8 14 12.11 9.87 4380 10.44 16151 10.79 10.05 +.60 -7.5sDiambkEn Q FANG 25 134.60 82.77 2046 126.52 7660 134.60 124.31 -1.44 +.2tDianaCnt rs Q DCIX 10125.36 1.50 240 1.50 1249 1.85 1.50 -.23 -63.1 DianaShip N DSX 6.20 3.07 510 3.66 1413 3.69 3.41 +.18 -10.1 DianaS pfB N DSXpB 2.22 9.1 25.12 20.75 3 24.51 16 24.52 23.60 +.51 -1.2tDianaSh20 N DSXN 2.13 8.4 26.18 22.76 50 25.35 250 25.58 22.76 -.07 -1.3 DicernaPh Q DRNA 15.00 2.52 598 9.56 1716 11.47 8.77 -1.43 +5.9 DicksSptg N DKS .90f 2.6 11 52.31 23.88 1620 35.05 10125 35.18 33.40 +2.04 +22.0 Diebold N DBD .40 2.6 17 30.70 12.90 1868 15.40 5263 15.88 14.20 +1.05 -5.8 DifferBr rs Q DFBG 2.45 .70 3 1.33 55 1.52 1.15 -.17 +39.8tDiffusP hn Q DFFN 5.06 .55 241 .55 2125 .66 .54 -.07 -53.7 DigiIntl Q DGII 30 12.53 8.50 223 10.30 632 10.80 10.20 +7.9tDigimarc Q DMRC 41.75 24.20 139 23.95 345 26.53 23.90 -1.50 -33.7tDigirad Q DRAD .22 14.2 5.60 1.50 11 1.55 251 1.75 1.50 -.20 -39.8 DigitalAlly Q DGLY 4.95 1.70 31 2.60 105 2.60 2.45 -.10 -1.9 DigitalRlt N DLR 4.04f 3.8 50 127.23 96.56 1097 105.38 4427 105.86 101.02 +3.08 -7.5 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 27 25.00 62 25.04 24.86 +.06 -1.9 DigtlR pfH N DLRpH 1.84 7.0 28.33 25.96 11 26.29 39 26.50 26.20 +.06 -1.4 DigitRlt pfJ N DLRpJ 25.30 22.13 12 23.85 81 23.95 23.68 -.05 -5.0 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 19 26.50 32 26.81 26.44 +.03 -3.7 DigitlTurb Q APPS 2.59 .86 1176 2.01 5893 2.32 1.92 -.27 +12.3 Dillards N DDS .40 .5 11 88.51 45.51 668 80.34 2698 81.06 75.83 +.81 +33.8 Dillard38 N DDT 1.88 7.3 26.40 25.13 10 25.69 55 25.74 25.50 +.21 -.7 DimeCBc Q DCOM .56 3.0 19 22.65 17.75 275 18.40 941 18.75 17.80 +.65 -12.2 DineEquity N DIN 2.52m 3.8 5 79.66 36.71 281 65.58 1359 66.93 64.57 +.05 +29.3 Diodes Q DIOD 51 35.36 22.06 478 30.46 1637 32.01 29.76 -.54 +6.2 DiploPhm N DPLO 49 27.78 14.00 1598 20.15 3636 21.04 20.11 -.13 +.4 Dir SilMBl n N SHNY 12.28 7.00 3 8.13 41 8.44 7.92 +.01 -14.6 DirBrCm n N COM 25.28 23.23 25 24.44 43 24.44 24.11 +.14 -.5 DirChInt n N CWEB 69.08 41.71 76 53.78 497 59.59 50.62 -1.59 +5.3 Dirx Euro n N EUXL 33.40 22.79 0 23.66 4 24.74 23.43 +.85 -9.9 DirxAero n N DFEN 58.00 25.75 100 49.76 583 52.49 46.78 +2.13 +11.8 DrxTrnBl n N TPOR 43.11 23.47 6 31.11 29 31.70 28.85 +2.03 -9.9 DirxUtil n N UTSL 34.73 19.59 12 23.89 38 24.12 22.05 +2.06 -13.3 DirxInds n N DUSL 44.53 25.88 11 33.78 36 39.79 31.23 +1.98 -8.0 DirxMex n N MEXX 33.36 18.90 3 22.17 5 22.36 21.00 +1.75 +7.7 DrxRBkBr rs N WDRW 56.13 22.00 1 26.26 5 27.72 25.90 -1.80 -14.3 DxRsaBr rs N RUSS 44.39 14.43 65 17.20 267 18.88 17.04 -.55 -25.2 DxSOXBr rs N SOXS 43.50 9.35 1957 12.06 10328 13.05 10.56 -.40 -26.9 DxGBull rs N NUGT 46.48 21.25 5107 24.40 25779 26.27 23.12 -.59 -23.0 DrGMBll rs N JNUG .09e .7 30.40 11.34 10436 13.56 46562 15.00 12.95 -.89 -23.6 DirSPX Br N SPDN 35.11 17.25 17 30.71 571 31.33 30.38 -.70 +.3 DxGlMBr rs N JDST 103.68 40.90 676 54.63 4698 57.42 49.92 +2.80 +6.5 DirSPBear s N SPXS 45.37 2.16 6960 29.46 32010 31.21 28.46 -2.13 -1.7 Dir7-10TBr N TYNS 29.28 27.74 0 28.81 6 28.99 28.81 -.17 +2.0 DrxDlySpxB N LLSP .10p 40.38 30.24 1 35.55 12 35.96 34.90 +.87 -1.3 DxChiABear N CHAD 41.27 27.67 7 30.41 40 31.60 30.35 -1.11 -2.3 DrxNGBear rs N GASX 47.19 18.20 9 28.24 47 30.78 27.23 -.24 +20.3 DxSPOGBr rs N DRIP 28.73 9.31 2403 12.26 6705 13.52 12.06 -.69 +3.4 DrxRBkBull N DPST 95.94 43.51 17 75.20 174 77.77 70.50 +5.00 +3.4 DirDGlBr rs N DUST 38.68 19.01 2666 25.75 20085 27.25 24.10 +.35 +8.6 DxSPXBll s N SPUU 57.21 40.57 2 48.34 36 49.12 46.43 +2.22 -2.5 DxEuFnBl N EUFL 65.95 34.04 1 43.15 3 44.06 42.91 +.76 -9.2 DirSCBll s N SMLL .27e .5 55.75 39.18 1 49.22 2 50.77 48.93 -1.56 -3.9 DxHiYldBr N HYDD 20.29 10.08 2 19.26 3 19.48 19.20 -.27 +2.5 DrNsd100 rs N QQQE 47.40 37.82 15 43.99 108 44.93 43.23 +.67 +1.9 DrxDlySCB N LLSC .10p 37.78 30.58 1 35.87 11 36.18 35.25 -.05 +1.0 DrxiBillion N IBLN .21e .6 35.52 27.08 1 33.06 22 33.60 32.40 +.24 +2.5 DxRusBll s N RUSL 73.38 29.06 151 57.95 446 58.26 53.18 +1.42 +14.8 DiEurBll3x N EURL .14e .4 47.12 24.03 44 35.40 235 35.73 33.81 +2.01 -7.0 DrxEMBll rs N EDC 168.70 69.91 213 127.45 1003 129.66 117.59 +9.89 +1.4tDir MLPHi N ZMLP 1.60m 11.5 19.06 13.61 14 13.96 85 14.03 13.61 +.13 -12.7 DxLatBll s N LBJ 49.13 20.00 17 40.08 38 40.50 35.98 +2.70 +24.1 DirTotBBr N SAGG 32.06 30.87 4 31.68 5 31.74 31.66 -.12 +1.8 DxBrzBull s N BRZU 65.25 20.38 368 51.24 1545 51.70 44.85 +2.93 +27.2 DxBiotBll rs N LABU 116.54 41.03 1455 79.41 8316 91.29 72.03 -3.09 +2.0 DxIndiBll rs N INDL 120.64 68.61 39 81.90 220 82.32 77.32 +7.34 -19.8 DxNGBll rs N GASL 38.68 14.60 368 17.37 1306 18.29 16.00 -.07 -31.6 DrDevMBr N DPK 20.18 10.08 4 12.21 65 12.97 12.18 -1.09 -.9 DxSPOGBl s N GUSH 39.25 15.04 1188 23.84 5010 24.50 21.70 +.94 -21.4 DxREBear N DRV 15.62 9.81 45 13.01 380 14.70 12.75 -1.73 +24.3 Dir20yrTBr N TYBS 21.58 19.69 0 20.64 3 20.79 20.64 -.22 +3.6 DrxJpBull N JPNL 96.48 46.69 7 76.85 58 77.28 68.88 +8.60 -.4 DxEnBear N ERY/O 15.52 6.97 10.80 3598 10.83 9.67 +.34 +20.1 DxEMBear N EDZ 18.18 6.67 8.27 5809 8.45 7.69 -.29 -8.7 DrxSKBull N KORU 72.86 31.55 25 58.63 78 59.27 53.19 +7.66 -5.9 DxSCBear rs N TZA 19.56 10.28 8927 11.85 44988 12.45 11.46 -.51 -3.4 DxFnBr rs N FAZ 20.71 9.71 2340 11.32 14639 12.08 11.08 -.98 -3.2 DrxHmbBull N NAIL 110.62 37.03 20 65.03 107 67.78 61.75 +2.93 -29.5 Dx30TBear N TMV 22.46 17.07 1392 19.42 5018 20.56 19.27 -.94 +10.2 DxFnBull s N FAS 82.80 41.32 1832 64.28 8953 65.79 60.14 +4.60 -6.0 DxBiotBear N LABD/O 12.08 2.71 3.74 31336 4.00 3.23 +.15 -18.9 DrxTcBr rs N TECS/O 13.57 4.73 6.27 6882 6.38 5.49 -.04 -9.1 DrxACInsi N KNOW .48e 1.2 80.06 38.11 25 40.84 103 40.92 39.96 +.90 -1.6 DxMCBr rs N MIDZ 20.60 11.55 10 13.33 67 14.06 13.14 -.95 -1.0 DxChiBear s N YANG/O 13.03 3.63 5.10 8150 5.25 4.70 -.29 -14.0 Drx300Chin N CHAU 37.53 17.73 122 29.71 551 29.88 27.56 +1.92 DxHcrBll s N CURE 63.45 32.79 172 43.05 885 43.96 40.48 +2.53 -7.6 DxTcBull s N TECL 149.65 63.23 447 114.40 1857 124.61 106.34 +4.66 +2.0 DxRetlBll s N RETL 45.73 21.33 17 32.67 51 32.86 30.45 +2.71 -9.3 DxSOXBll s N SOXL .12e .1 209.00 66.72 1184 152.82 5319 177.77 141.32 -.40 +10.8 Dir30TrBul s N TMF 23.46 17.06 447 19.53 2006 19.70 18.49 +.83 -11.7 Dir10TrBear N TYO 15.70 13.12 12 14.82 30 15.15 14.82 -.26 +5.4 Dx10yTBull N TYD 47.36 39.16 4 41.26 6 41.31 40.29 +.91 -6.0 DxMCBull s N MIDU 53.91 33.40 62 43.75 228 44.33 41.25 +2.68 -5.8 DrxREBull s N DRN 24.73 14.68 608 17.04 1595 17.32 15.17 +1.87 -25.4 DirxChiBull N YINN .38e 1.1 53.89 18.41 1208 33.94 5525 35.58 31.69 +2.38 -.2 DirxDMBull N DZK 100.54 53.47 1 77.71 10 77.76 73.08 +5.75 -5.7 DrxSCBull s N TNA .41e .6 81.75 48.17 3624 67.34 14806 70.04 64.20 +2.06 -4.2 DrxSPBull s N SPXL 54.49 30.30 7688 41.29 34369 42.94 39.02 +2.36 -6.9 DirxEnBull N ERX 44.29 21.37 2984 27.50 11332 28.97 25.73 +.65 -21.3 Discover N DFS 1.40 1.9 13 81.93 57.50 2655 71.93 9940 72.51 69.55 +1.86 -6.5 DiscCmA Q DISCA 11 30.25 15.99 6117 21.43 24821 22.20 20.98 +.35 -4.2 DiscCmC Q DISCK 10 29.18 14.99 8062 19.52 27160 20.32 19.08 +.10 -7.8tDishNetw h Q DISH 18 66.50 36.00 2246 37.89 10656 38.18 36.00 +1.24 -20.6 Disney N DIS 1.68f 1.7 14 116.10 96.20 9339 100.44 35082 101.28 98.15 +1.90 -6.6tDiversicre Q DVCR .22 2.9 20 12.25 7.25 11 7.52 16 7.85 7.16 -.41 -24.9 DivrsRest Q SAUC 2 4.12 1.30 10 1.35 30 1.41 1.33 -.04 -15.6 Div&Inco N DNI 1.63 13.0 14.25 11.61 110 12.56 328 12.66 12.41 +.17 -6.5 DixieGrp Q DXYN 5.21 2.60 7 2.75 36 3.00 2.73 -.15 -28.6 DrReddy N RDY .29e .9 42.97 29.83 191 32.69 1172 33.08 32.15 +.76 -13.0 DocuSec rs A DSS 3.16 .56 168 1.34 1359 1.75 1.21 -.20 -25.6 DgssInt A n Q DOGZ 6.40 3.55 53 4.07 60 4.38 3.63 +.18 -31.0 DolbyLab N DLB .64 1.0 83 74.29 48.00 318 63.56 1910 65.46 62.38 -.49 +2.5 DollarGen N DG 1.16f 1.2 21 105.82 65.97 2364 93.55 9526 94.84 91.06 +3.49 +.6 DollarTree Q DLTR 13 116.65 65.63 2355 94.90 8825 95.96 93.06 +2.95 -11.6 DolphnEnt n Q DLPN 3.95 2.47 3 3.52 9 3.57 3.00 +.27 -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 6 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 68

tDomMidst N DM 1.27f 8.3 11 34.85 15.25 778 15.35 2941 16.70 14.85 -.90 -49.6tDomEngy N D 3.34f 5.0 14 85.30 66.99 9174 67.43 30144 70.05 66.99 +.13 -16.8 DomRes un N DCUD 53.58 46.01 57 46.41 487 47.56 46.23 +.40 -10.2 DomRs76 n N DRUA 25.94 23.04 63 24.24 250 24.37 24.24 -.08 -5.2 Dominos N DPZ 2.20f .9 39 236.00 166.74 964 233.56 3197 235.87 226.23 +6.91 +23.6 Domtar g N UFS 1.74f 4.1 16 52.58 35.47 915 42.54 2944 43.58 41.81 +1.06 -14.1 Donaldson N DCI .72 1.6 25 52.20 42.59 529 45.05 1912 45.43 43.50 +1.19 -8.0 DonegalA Q DGICA .56 3.5 28 18.25 14.51 46 15.80 135 16.17 14.82 +.99 -8.7 DonlleyRR rs N RRD .56 6.4 10 15.04 6.51 1017 8.73 3354 8.94 8.47 +.19 -6.1 DonnlyFn n N DFIN 24.00 16.50 397 17.17 971 17.31 16.83 +.27 -11.9 DorchMin Q DMLP 1.30e 8.1 17 17.85 13.90 30 16.10 109 16.80 15.87 -.45 +5.9 DorianLPG N LPG 10.85 6.20 204 7.49 1080 7.89 7.37 -8.9 Dorman Q DORM 21 88.50 60.93 178 66.21 799 66.86 61.42 +2.19 +8.3 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 313 20.08 1033 20.16 19.88 +.23 -.5 DblLOppCr N DBL 2.00a 9.3 26.09 21.15 157 21.59 508 21.64 21.34 +.23 -2.7 DougDyn N PLOW .96 2.2 32 47.40 28.55 98 43.35 459 44.00 42.31 +.35 +14.7 DEmmett N DEI 1.00 2.7 24 41.59 34.72 585 36.76 2497 37.05 35.52 +1.55 -10.5 DovaPh n Q DOVA 37.00 16.98 213 27.12 497 30.51 26.43 -2.21 -5.8 Dover N DOV 1.88 1.9 25 109.06 76.47 1578 98.22 7315 100.24 95.76 -.13 -2.7 DoverDG N DDE 1.79 .92 10 1.33 37 1.35 1.26 +.04 +30.4 DoverMot N DVD .08f 3.8 10 2.45 1.80 10 2.10 34 2.15 2.05 +7.7 DowDuPnt N DWDP .84e 1.3 20 77.08 59.29 12034 63.71 45300 65.50 62.31 +.65 -10.5 DrPepSnap N DPS 2.32 2.0 26 126.65 83.23 1418 118.38 4420 118.97 117.85 +.43 +22.0 DragVic n Q LYL 14.99 3.09 19 3.44 42 3.55 3.19 +.07 -21.1 DrprOkw n Q DOTA 9.87 9.71 2 9.86 4 9.86 9.85 +.05 +.8 DrpOkwd un Q DOTAU 10.80 10.07 25 10.75 25 10.75 10.75 +.03 +2.0 Dry Gl24 n N DCF .22f 2.3 10.05 9.25 11 9.33 93 9.45 9.31 -.09 -.7 DryHYSt N DHF .35 10.9 3.60 3.14 271 3.19 710 3.19 3.15 +.03 -4.5tDrMuBdInf N DMB .75 6.1 13.54 12.10 80 12.29 225 12.31 12.10 +.16 -5.5tDryfMu A DMF .54 6.7 10.00 7.93 99 8.08 284 8.08 7.93 +.12 -9.1tDryStrt N LEO .52 6.7 9.18 7.53 174 7.71 585 7.72 7.53 +.11 -10.8tDrySM N DSM .50 6.5 8.85 7.43 108 7.61 441 7.62 7.43 +.11 -11.0 Dril-Quip N DRQ 56.55 35.85 348 44.80 1868 46.55 43.30 -.75 -6.1 DriveShack N DS .48 10.0 13 6.49 2.41 1105 4.78 2702 4.84 4.56 +.22 -13.6 DriveS pfB N DSpB 2.44 9.6 26.49 24.67 3 25.54 17 26.04 25.46 +.07 -.7sDriveS pfC N DSpC 2.01 8.0 26.08 23.36 3 25.25 14 26.08 24.71 +.49 +.5 DriveS pfD N DSpD 2.09 8.4 25.84 24.25 3 24.86 7 25.30 24.83 +.18 -2.3 DropCar rs Q DCAR 13.52 1.85 118 2.08 531 2.17 1.97 +.01 -49.0stDropbox n Q DBX 31.60 27.75 15779 31.25 44750 34.37 27.75 +2.77 +9.7 DryShips s Q DRYS .15e 1 1862.00 .98 632 3.66 3431 4.03 3.55 -.21 +3.7 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 2 86.05 3 86.82 85.04 +.05 -6.9 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 102.60 2 102.75 101.51 +1.07 -5.3 Ducomun N DCO 17 35.58 25.06 160 30.38 313 31.20 29.13 +1.52 +6.8tDf&PGblUt N DPG 1.40 10.0 17.29 13.50 206 13.97 631 14.04 13.50 +.07 -10.0tDufPUC N DUC .60 7.0 9.38 8.40 61 8.58 262 8.59 8.40 -.02 -3.1 DukeEngy N DUK 3.56 4.6 17 91.78 72.93 3962 77.47 16081 77.91 75.23 +2.30 -7.9 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 16 25.44 83 25.44 25.10 +.08 +.4 DukeRlty N DRE .80 3.0 21 30.14 24.30 2959 26.48 11109 26.62 25.16 +1.21 -2.7 DuluthH n Q DLTH 25 22.89 15.13 255 18.73 1404 18.89 17.35 +.79 +4.9 DunBrad N DNB 2.09f 1.8 17 130.95 101.17 722 117.00 2009 122.58 116.90 -2.18 -1.2 Dunkin Q DNKN 1.39f 2.3 25 68.45 50.89 967 59.69 3684 60.98 59.21 +.63 -7.4 DurectCp Q DRRX 2.34 .75 1053 2.14 5912 2.26 1.71 -.10 +132.1 Dycom N DY 22 123.99 73.95 443 107.63 1588 108.17 102.73 +3.66 -3.4 Dynagas N DLNG 1.69 16.9 17.93 9.80 162 10.00 449 10.37 9.90 -.06 -7.9 Dynags pfA N DLNGpA 2.25 8.5 26.98 25.30 5 26.48 23 26.48 26.20 +.09 +1.8 Dynasil Q DYSL 8 2.06 1.09 18 1.30 28 1.32 1.24 -.01 +10.2 Dynatronic Q DYNT 3.75 2.10 1 3.00 39 3.00 2.80 -.05 +4.0 DynavaxT Q DVAX 24.45 5.00 1604 19.85 8812 20.60 18.25 +1.35 +6.1sDynegy N DYN 9 13.92 5.84 2981 13.52 8780 13.92 13.09 +.43 +14.1 DynexCap N DX .72 10.9 15 7.41 6.02 1096 6.63 2263 6.66 6.36 +.27 -5.4 Dynex pfA N DXpA 2.13 8.4 26.00 25.04 7 25.32 23 25.70 25.11 +.18 -.7 Dynex pfB N DXpB 1.91 7.9 25.16 23.25 18 24.05 57 24.50 23.80 +.22 -2.9E -:ETracBDC N BDCS 1.84e 9.3 23.96 18.72 8 19.79 78 19.82 19.49 +.23 -4.7 ETrAlerNG N MLPG 1.86e 9.0 27.42 19.96 0 20.70 5 20.74 20.70 -.28 -14.0tE-TrAlerInf N MLPI 1.88e 8.9 29.65 20.31 1150 21.13 5571 21.32 20.31 +.21 -12.6 ETBbgCmd N DJCI 16.67 14.33 0 16.01 6 16.06 15.82 +.06 -.1tETrAlerian N AMU 1.45e 9.6 20.85 14.59 194 15.08 1796 15.19 14.59 +.07 -12.9 E-TrFood N FUD 19.82 17.55 1 18.02 5 18.24 17.80 -.13 +.1 ETr2xBDC N BDCL 3.52e 23.9 21.80 13.13 91 14.72 426 15.00 14.39 -.07 -10.5 E-TrcCmci N UCI 16.00 11.97 3 15.40 65 15.40 15.24 +.01 +.1 ETrLPlat N PTM 10.88 9.00 1 9.70 6 9.93 9.70 -.10 -.3 E-Trade Q ETFC 26 58.49 32.25 3882 55.41 11648 56.23 52.50 +2.32 +11.8 eBay s Q EBAY 20 46.99 31.89 13438 40.24 54393 41.17 39.59 +.53 +6.6 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 25 26.34 124 26.40 26.22 +.02 -2.2tECA MTrI N ECT .33e 18.8 4 2.55 1.85 166 1.74 272 2.05 1.71 -.26 -19.3 EDAP TMS Q EDAP 3.85 2.07 55 2.32 284 2.39 2.16 +.02 -19.2 eHealth Q EHTH 28.59 10.41 100 14.31 401 15.18 14.20 -.05 -17.6 ELF Inc n N ELF 29.30 17.76 213 19.37 1164 19.64 18.50 +.55 -13.2 EMC Inc s Q EMCI .88f 3.2 15 32.19 25.70 21 27.08 74 27.66 26.46 +.45 -5.6 EMCOR N EME .32 .4 23 85.08 60.30 361 77.93 1420 78.69 75.17 +2.55 -4.7 EMX Roy g A EMX 1.04 .67 69 .88 277 .91 .84 +5.9 ENDRA n Q NDRA 5.88 2.15 1 2.60 20 2.88 2.55 -.28 -46.5 ENGlobal Q ENG 3 1.94 .73 31 .83 69 .90 .83 -.05 -4.4 ENI N E 1.29e 3.7 37.48 29.44 143 35.33 859 35.45 34.70 +.42 +6.4 EOG Rescs N EOG .67 .6 119.00 81.99 3393 105.27 20987 107.91 103.26 -.59 -2.4tEP Energy N EPE 5.27 1.27 576 1.34 3250 1.57 1.27 -.20 -43.2 EPAM Sys N EPAM 125.88 73.49 353 114.52 1544 117.95 110.09 +1.90 +6.6 EPR Prop N EPR 3.84 6.9 15 76.90 51.87 769 55.40 2583 56.00 53.25 +1.55 -15.4 EPR pfC N EPRpC 1.44 5.9 29.95 23.38 17 24.31 73 24.41 23.73 +.34 -9.7tEPR pfE N EPRpE 2.25 6.5 37.59 33.65 20 34.86 27 35.29 33.65 +.14 -5.4tEPR Pr pfG N EPRpG 1.44 6.4 25.23 22.40 20 22.56 58 23.29 22.36 -.18 -9.9 EQT Corp N EQT .12 .3 67.84 43.70 3146 47.51 11183 49.10 46.57 -.71 -16.5 EQT GP n N EQGP .81e 3.5 12 31.77 21.05 115 23.08 551 23.35 21.43 +.80 -14.2tEQT Mid N EQM 4.10f 6.9 11 79.93 55.40 329 59.03 1581 59.58 55.40 +1.60 -19.2 ESSA Bcp Q ESSA .36 2.5 22 16.80 14.16 7 14.67 25 15.45 14.43 +.02 -6.4 ETF SITRis N RISE 24.71 22.59 10 24.43 19 24.57 24.28 +.05 +2.8 ETF JrSil N SILJ 14.02 9.79 35 10.61 184 11.00 10.35 -.26 -6.6 ETF Cyber N HACK 36.39 28.38 220 34.27 1417 35.04 33.52 +.36 +8.3 ETF MobP N IPAY 38.58 27.33 40 36.33 349 36.79 35.50 +.36 +4.1 ETF M AlH N MJ 39.72 27.71 272 29.52 1573 31.19 28.47 -1.23 +.9 ETF M Vid N GAMR 51.93 33.53 14 48.58 70 49.65 47.78 +.22 +1.4 ETF Drone N IFLY 38.00 34.25 4 34.66 36 35.08 34.25 +.41 -7.3 ETF AIPw n N AIEQ 28.00 24.03 22 26.06 188 26.45 25.53 +.41 +.7 ETF MgT ef N WSKY 35.50 31.34 4 32.81 10 33.37 32.09 -.19 -4.1 BlStIsrTc n N ITEQ 33.90 30.11 11 32.17 37 32.60 31.42 +.01 +1.7 ETF Clim N ETHO 37.25 28.83 0 34.30 13 34.58 33.78 +.34 +.9 ETFAlpAlt N ALFA 47.05 37.49 1 43.46 10 44.00 42.17 +.38 +1.5 ETF spx H n N SPDV 28.19 25.00 12 25.97 37 26.05 25.43 +.62 -.7 ETF AptF n N FTVA 30.36 24.74 0 26.63 12 26.78 26.37 +.30 -1.9 ETF GOP n N MAGA 29.82 24.92 1 27.18 19 27.20 26.73 +.67 -2.6 NtDUSEq ef N MXDU 28.40 25.99 26.37 7 26.50 26.37 -.84 -7.1 ETF RvCp n N RVRS 16.76 14.84 3 15.56 17 15.57 15.28 +.24 -2.1 ETF BrVl n N BVAL 16.70 14.46 0 15.35 3 15.35 15.15 +.19 -3.3 ETFDeepV N DVP .66e 2.0 36.90 26.41 2 33.83 47 33.83 33.03 +1.03 +3.1 GlGoGld n N GOAU 14.13 11.39 4 12.71 22 12.98 12.34 -.03 -2.3 ETF OCIO n N OCIO 27.81 25.44 2 26.48 4 26.53 26.27 +.22 -1.0 ETF Seren N ICAN 28.54 25.35 1 26.78 2 26.95 26.42 -.20 -1.3 PremisCap N TCTL 31.57 26.72 5 29.35 7 29.49 29.12 +.26 -2.1 AptBehMo N BEMO 33.49 25.71 1 31.74 12 32.33 30.97 +.46 +4.7 EtfLonCanc Q CNCR 32.32 21.09 29 29.05 165 30.54 28.20 -.52 +22.2 EtfAlpSmC Q SMCP 27.10 23.22 1 25.05 2 25.21 24.77 -.20 -4.0 EtfUSGblJ N JETS 34.75 27.50 7 32.19 37 32.35 31.33 +.45 -1.1 EtfDiaHVal N DHVW .99e 3.2 33.86 30.05 9 31.28 50 31.65 30.69 +.58 -6.3tEtfInfcMLP N AMZA 2.08 30.4 11.24 6.55 875 6.84 5922 6.90 6.55 +.05 -20.6 ETF BioPr n N BBP 45.18 37.33 2 41.28 98 41.65 40.05 +.53 +1.8 ETF ClinT n N BBC 36.25 25.88 18 32.79 125 34.55 31.07 -.44 +15.3 InfrCpPfd N PFFR 25.13 23.61 1 24.22 6 24.24 24.10 -.01 -3.3 EtfNwfMSec N NFLT 1.13e 4.6 25.95 24.50 25 24.77 110 24.80 24.65 +.14 -1.8 IsectPsGr ef Q PMPT 28.26 24.01 6 26.31 8 26.40 25.94 +.46 -3.4 ETF Virt n N CUMB 26.08 24.57 2 24.72 9 24.88 24.60 -.03 -3.0 ETF PrMtl N GLTR 68.06 59.21 20 64.28 80 65.87 64.07 -.99 -1.1 ETFS Com N BCI 25.79 18.58 24 24.34 778 24.39 24.03 +.03 -.6 ETFSGold N SGOL 132.10 117.19 30 128.31 433 131.15 127.89 -1.87 +1.7 ETF Pall N PALL 107.47 71.96 45 90.53 97 93.67 89.58 -2.26 -10.9 ETF Plat N PPLT 97.94 83.35 24 88.65 96 91.13 88.27 -1.59 +.2 EV Engy Q EVEP 1.68 .13 3606 .19 14047 .23 .15 +.02 -63.1 EXFO g Q EXFO 6.00 3.73 1 4.20 16 4.20 4.10 -3.4 EagleBncp Q EGBN 18 69.80 46.20 160 59.85 706 61.70 59.55 +.60 +3.4 EagBcMT Q EBMT .36 1.7 16 21.95 17.35 7 20.75 18 21.10 20.21 -1.0 EagleBkS rs Q EGLE 5.90 4.18 447 4.95 1888 5.40 4.77 -.35 +10.5 EagleCGr A GRF .50e 2.4 8.59 7.11 3 7.64 27 7.64 7.35 +.13 -3.8 EagleGrInc N EGIF 1.31 8.7 17.58 14.83 35 15.03 115 15.09 14.86 +.18 -9.4 EagleMat N EXP .40 .4 25 122.49 86.51 464 103.05 3190 106.16 99.94 +3.73 -9.0 EaglePhm Q EGRX 16 97.15 45.05 166 52.69 727 53.98 51.27 +.46 -1.4 EaglePtCr N ECC .80 4.4 22.11 17.28 75 18.14 248 18.20 17.70 +.38 -3.6 EagleP pfA N ECCA 1.94 7.6 26.36 25.30 0 25.69 6 25.97 25.45 +.34 -.6 EaglePt 20 N ECCZ 1.75 6.9 26.00 24.70 1 25.26 3 25.27 25.22 +.04 +.4 EaglPt pfB N ECCB 1.94 7.5 26.60 25.50 3 25.99 9 26.13 25.87 -.21 -1.2 EagleP27 n N ECCY 26.50 24.80 1 25.15 6 25.24 24.94 +.04 -1.0 Earthstone N ESTE 15.00 7.85 142 10.12 521 10.17 9.38 +.25 -4.8 EstWstBcp Q EWBC .80 1.3 20 69.25 48.07 589 62.54 4097 63.02 60.33 +2.04 +2.8 EastrAcq n Q EACQ 10.30 9.25 10 10.20 10 10.20 10.20 +1.0 EastGvP n N DEA 1.04 5.1 30 22.32 19.03 416 20.40 1484 20.53 19.59 +.78 -4.4 EasternCo Q EML .44 1.5 39 31.50 19.95 5 28.50 113 30.15 28.25 +.20 +9.0 Eastgrp N EGP 2.56 3.1 25 95.03 73.13 228 82.66 673 83.66 80.11 +2.87 -6.5 EastChem N EMN 2.24 2.1 14 112.45 76.11 1194 105.58 4965 106.70 103.59 +2.78 +14.0 EKodak N KODK 9 13.28 2.95 796 5.35 2726 5.35 4.65 +.35 +72.6 EastsDist n Q EAST 7.75 3.35 25 7.00 56 7.54 6.76 -.40 +73.7 Eaton N ETN 2.64f 3.3 18 89.85 69.82 2895 79.91 13712 81.60 78.57 +1.73 +1.1 EatVn 22 n N EFL 10.09 9.08 433 9.32 669 9.41 9.22 +.06 +.9 EatV HiIn21 N EHT .60 6.1 10.52 9.34 28 9.88 164 9.99 9.86 +.02 -1.2tEV CAMu A EVM .68 6.7 12.89 10.19 133 10.26 435 10.32 10.19 +.01 -10.8 EVCAMu2 A EIA .62 5.8 13.00 10.58 14 10.69 55 10.74 10.63 -.05 -7.0tEVCAMu A CEV .71 6.2 13.01 11.25 57 11.37 238 11.39 11.25 +.09 -6.5 EatnVan N EV 1.24f 2.2 22 60.95 42.20 363 55.67 1730 55.94 54.00 +1.86 -1.3 EV EnEq N EOI 1.04 7.4 15.15 12.89 84 13.96 409 14.11 13.69 +.26 -3.8 EV EEq2 N EOS 1.05 6.7 16.85 13.44 122 15.76 523 16.25 15.50 +.08 +3.5 EV FltRt N EFT .91 6.1 15.33 14.03 148 14.95 450 14.99 14.78 +.21 +4.3 EVFltRtIP N EFF 1.13 6.8 17.55 15.93 137 16.70 387 17.13 16.27 +.54 +2.4 EV LtdDur A EVV 1.22 9.4 14.29 12.91 265 13.02 1099 13.05 12.93 +.06 -4.6tEV MAMu A MAB .65 5.2 16.00 12.49 3 12.60 16 12.64 12.49 +.06 -4.6 EVMAMu A MMV .69 5.5 14.21 12.36 1 12.44 11 12.48 12.40 -.03 -5.1tEV MIMu A MIW .71 5.5 14.39 12.69 0 13.00 14 13.00 12.69 +.13 -3.4tEVMIMu A EMI .71 5.8 14.52 12.10 2 12.24 11 12.24 12.10 -.01 -4.6tEVMuniBd A EIM .77 6.5 12.99 11.63 150 11.82 736 11.85 11.63 +.13 -5.5 EVMuni2 A EIV .70 6.0 12.95 11.47 27 11.67 61 11.71 11.47 +.19 -5.2 EVMunTT N ETX .85 4.5 21.20 18.82 43 18.95 127 19.16 18.88 -.19 -8.5tEV MuIT N EVN .85 7.3 13.18 11.39 129 11.71 385 11.72 11.39 +.26 -5.6tEV NMuOp N EOT 1.03 5.0 23.54 20.58 48 20.67 137 20.85 20.58 -.05 -8.3tEV NJMu A EMJ .75 6.4 13.52 11.51 9 11.72 41 11.72 11.51 +.15 -5.7tEVNJMu A EVJ .73 6.5 12.95 10.99 13 11.17 96 11.20 10.99 +.11 -4.9tEVNYMu2 A NYH .69 6.4 13.64 10.63 1 10.72 24 10.96 10.63 +.02 -7.3 EV NYMu A ENX .72 6.2 13.34 11.12 89 11.50 172 11.56 11.16 +.32 -6.7 EVNYMu A EVY .74 6.1 13.56 12.01 6 12.11 36 12.19 12.05 -.05 -4.7tEV OHMu A EIO .70 6.0 14.70 11.59 3 11.67 10 11.79 11.59 +.01 -8.1 EVOHMu A EVO .73 5.9 14.11 12.10 5 12.44 12 12.59 12.33 +.04 -4.5tEV PAMu A EIP .77 6.6 13.51 11.62 6 11.72 21 11.76 11.62 +.01 -5.8tEVPAMu A EVP .73 6.3 12.66 11.48 4 11.51 10 11.66 11.48 -.11 -5.6 EVRiskMgd N ETJ 1.12 12.4 9.92 8.74 260 8.99 980 9.05 8.89 +.13 -6.6 EV SrFlt N EFR .95 6.4 15.21 14.01 132 14.78 525 14.82 14.60 +.16 +2.4 EV SrInc N EVF .42 6.2 6.90 6.31 352 6.81 1635 6.82 6.58 +.25 +4.4 EVShDur N EVG 1.08 7.9 14.64 13.32 30 13.64 136 13.65 13.32 +.26 -4.9 EVTxABdO N EXD 1.16 12.1 11.98 9.17 32 9.60 113 9.69 9.34 +.19 -6.3 EV TxAd N EVT 1.74 7.9 24.43 21.01 126 21.90 577 22.01 21.59 +.36 -5.9 EV TxAG N ETG 1.23 7.4 18.45 15.39 101 16.71 786 16.87 16.43 +.26 -3.6 EV TxAOp N ETO 2.16 8.6 26.83 22.34 64 25.01 280 25.45 24.88 -.16 -1.5 EV TxDiver N ETY 1.01 8.7 12.57 10.17 344 11.57 1362 11.69 11.35 +.24 -5.1 EVTxMGlo N EXG .98 10.7 9.84 8.02 780 9.12 2706 9.13 8.85 +.30 -2.8 EVTxBWIn N ETB 1.30 8.3 17.27 15.28 152 15.59 369 16.05 15.55 -.13 -6.8 EVTxGBW N ETW 1.17 10.1 12.74 10.83 255 11.55 1219 11.68 11.39 +.19 -3.1 EVTxBWOp N ETV 1.33 8.9 15.69 14.19 322 14.89 1198 15.23 14.76 +.06 -3.1 Ebix Inc s Q EBIX .30 .4 24 87.50 52.40 349 74.50 1310 77.30 72.00 -.55 -6.0 Echelon rs Q ELON 7.20 4.26 4 4.59 40 4.69 4.56 -.07 -17.1 EchoGLog Q ECHO 32.95 13.00 393 27.60 1664 28.20 25.85 -.10 -1.4tEchoStar Q SATS 13 62.50 52.11 265 52.77 869 55.07 52.08 -.83 -11.9tEclipseRs N ECR 21 3.10 1.25 1017 1.44 4535 1.47 1.25 +.13 -40.0tEco-StimE Q ESES 1.97 .86 80 .95 5813 1.07 .86 -.05 -24.6 Ecolab N ECL 1.64 1.2 29 140.50 124.42 1319 137.07 5819 137.93 132.62 +4.82 +2.2 EcologyEn Q EEI .40 3.4 13.06 9.82 12 11.63 53 11.63 11.00 +.43 +10.7 Ecopetrol N EC .16e .8 20.55 8.60 1231 19.33 6308 20.29 18.50 +.27 +32.1 Edenor N EDN 63.29 28.88 10 57.53 78 58.76 54.52 +.28 +15.8tEdgeTher n Q EDGE 17.77 1.15 12037 1.18 43976 17.14 1.12 -14.97 -87.4tEdgewater Q EDGW 7.80 5.38 113 5.55 457 5.94 5.38 -.13 -11.1 Edgewell N EPC 12 78.04 46.04 951 48.82 2591 49.33 46.33 +2.72 -17.8 EdisonInt N EIX 2.42f 3.8 14 83.38 57.63 2719 63.66 10482 63.78 61.47 +2.11 +.7 EditasM n Q EDIT 45.02 13.12 1591 33.15 8099 38.96 30.56 -4.75 +7.9 EducRltTr N EDR 1.56 4.8 25 41.79 30.07 418 32.75 1685 33.09 30.76 +1.84 -6.2sEducDevel Q EDUC .36 1.4 43 27.93 6.25 49 25.15 217 27.93 24.25 +1.05 +32.7 EdwLfSci s N EW 43 143.22 92.44 1485 139.52 5691 142.35 135.87 +4.20 +23.8seGain Q EGAN 8.50 1.30 167 7.95 1506 8.50 7.15 +.55 +51.4tEgaletCp Q EGLT 5.60 .55 386 .63 2888 .73 .55 -.08 -37.0seHiCarSvc N EHIC 12.81 8.89 67 12.45 402 12.81 12.00 -.08 +7.6 EigerBio rs Q EIGR 16.20 6.10 58 9.85 231 10.45 9.15 -.25 -29.4 8x8 Inc N EGHT 20.25 10.30 467 18.65 2274 19.80 18.10 -.45 +32.3 8Point3E n Q CAFD 1.12 9.2 13 15.92 11.51 247 12.15 769 12.16 11.69 +.43 -20.1 EksoBio n Q EKSO 4.77 .99 570 1.58 11932 2.20 1.43 +.04 -25.8 ElPasoEl N EE 1.34 2.6 22 61.15 48.05 304 51.00 1214 51.25 48.80 +2.15 -7.9 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 47.25 8 47.25 46.51 -3.1 ElPolLoc h Q LOCO 43 14.85 9.05 178 9.50 1228 9.75 9.30 +.15 -4.0 ElbitIm rs Q EMITF 3.59 2.12 32 2.80 63 2.80 2.62 +.05 -1.4 ElbitSys Q ESLT 1.76 1.4 20 153.13 110.12 59 121.57 274 125.45 118.60 -5.97 -8.8tEldorGld g N EGO .02e 8 3.78 .80 9676 .84 51305 .93 .80 -.06 -41.3 EldorRsts Q ERI 43 38.45 17.30 1311 33.00 3758 33.80 31.25 +.70 -.5 ElectSci Q ESIO 32 27.72 6.17 670 19.33 2788 21.17 18.49 -.72 -9.8 ElectroSen Q ELSE 12 5.24 2.96 2 4.12 30 4.15 3.92 +.06 +1.7 Electrmed A ELMD 21 7.96 4.12 0 5.36 19 5.45 5.22 -.08 -11.7 ElectArts Q EA 27 131.13 87.94 2808 121.24 12630 127.50 118.26 -.20 +15.4 EFII lf Q EFII 51.15 25.28 626 27.33 2150 27.50 26.12 +.53 -7.5 ElectrAc n Q ELEC 10.38 9.92 0 10.38 3 10.38 10.37 +.6 ElevCr n N ELVT 9.48 5.90 91 7.08 312 7.21 6.64 +.38 -6.0 ElevenBio Q EBIO 2.54 .62 452 1.05 3264 1.08 .95 +29.5 EliLilly N LLY 2.25f 2.9 25 89.09 73.69 3424 77.37 16730 77.80 74.65 +2.61 -8.4 Elk HiQPfd N EPRF 25.00 22.14 16 23.39 16 23.78 23.33 -.05 -1.5 Elkh LoVl n N LVHB 34.44 29.47 13 31.81 62 32.33 31.07 +.46 -1.8 ElkFdCm ef A RCOM 30.34 22.87 1 28.30 1 28.43 28.20 +.02 +.7 EllieMae N ELLI 63 114.95 79.71 314 91.94 1735 94.12 89.90 +1.49 +2.8 EllingtnF N EFC 1.76 11.9 11 17.00 14.12 38 14.81 161 14.91 14.55 +.23 +2.1 EllingtRM N EARN 1.48 13.5 8 15.74 10.23 176 10.96 754 11.40 10.84 +.13 -9.0 EllswthFd A ECF .80e 8.7 9.88 8.58 27 9.15 104 9.29 9.01 -.05 -2.8 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.57 24.38 13 24.70 24.10 +.08 -3.0 ElmiraSB Q ESBK .92 4.5 17 21.75 18.90 0 20.50 3 20.60 20.40 +.2 EltekLtd rs Q ELTK 8.95 2.65 10 3.63 104 4.08 3.60 -.07 -11.0 eMagin A EMAN 3.00 1.23 80 1.45 411 1.60 1.35 +.05 -12.1 EAndinA N AKO/A .68e 2.7 28.25 21.51 25.50 12 25.50 25.50 +.04 -3.8 EAndinB N AKO/B .74e 2.5 31.07 22.55 7 29.24 30 29.77 28.58 -.27 -.1 Embraer N ERJ .13e .5 28.55 17.58 925 26.00 3516 26.23 25.18 +.49 +8.7 EmclaireF Q EMCF 1.12f 3.4 17 33.98 26.50 1 33.41 4 33.55 33.00 +.32 +10.1 Emcore Q EMKR 1.50e 25 12.20 4.90 121 5.70 706 6.00 5.60 -.15 -11.6 EmerExp n N EEX .28 1.4 24.56 18.19 132 19.48 682 20.08 18.60 +.67 -4.2 EmergeES N EMES 2.68m 15.05 5.65 203 6.15 1373 6.77 5.93 -.48 -14.5 EmergBio N EBS 30 54.87 27.94 524 52.65 1935 54.47 51.55 -.30 +13.3 EmersonEl N EMR 1.94 2.8 26 74.45 56.77 1891 68.30 10698 69.89 66.95 +.94 -2.0 EmerR hs A MSN 1.89 1.07 72 1.46 89 1.50 1.41 EmmisC rs Q EMMS 1 4.80 2.14 5 4.61 106 4.79 4.55 -.15 +31.0tEmpirRst rs Q NYNY 30.98 15.88 14 17.25 83 20.55 15.88 -2.95 -36.1 EmpOPES N ESBA .34 2.0 21.74 15.17 23 16.77 45 16.98 16.29 +.52 -18.9tEmpOP60 N OGCP .34 2.0 21.50 15.28 0 16.60 15 16.70 15.28 -.24 -18.5tEmpOP250 N FISK .34 2.0 21.44 16.31 2 16.66 4 16.75 16.31 +.25 -18.3 EmpStRTr N ESRT .34 2.0 43 21.72 16.26 614 16.79 4591 16.96 16.34 +.48 -18.2 EmployH N EIG .80f 2.0 14 50.45 36.50 148 40.45 616 40.90 39.45 +.80 -8.9 EElChile N EOCC 1.07e 4.5 29.41 21.65 1175 23.79 1783 27.25 23.60 -2.92 -11.6tEnLinkLP N ENLK 1.56 11.4 18.97 12.75 897 13.66 4021 13.84 12.75 +.44 -11.1 EnableMid N ENBL 1.27 9.3 15 17.25 12.89 615 13.72 1401 13.90 13.05 +.53 -3.5 EnantaPh Q ENTA 92 95.91 29.05 258 80.91 938 87.00 75.92 +.22 +37.9 EnbrdgEM N EEQ 1.40t 19.00 8.51 754 9.14 3236 9.21 8.65 +.31 -31.7tEnbrdgEPt N EEP 1.40 14.5 11 19.64 9.05 1448 9.64 8672 9.69 9.05 +.19 -30.2tEnbridge N ENB 2.68 42.92 29.54 3688 31.47 16259 31.51 29.54 +1.56 -19.5 EnCana g N ECA .06 .5 19 14.31 8.01 9651 11.00 41775 11.86 10.49 -.67 -17.5 EncompHlth N EHC 1.00 1.7 21 59.29 42.08 621 57.17 2268 57.90 55.55 +1.29 +15.7 EncoreCap Q ECPG 13 52.00 29.80 202 45.20 780 46.50 44.45 +.70 +7.4 EncorW Q WIRE .08 .1 18 58.70 37.30 185 56.70 453 57.45 52.56 +1.90 +16.5 EndvSilv g N EXK 41 3.73 1.94 1190 2.43 4484 2.55 2.32 -.08 +1.7tEndo Intl Q ENDP 14.15 5.61 3743 5.94 18395 6.05 5.61 +.08 -23.4 Endocyte Q ECYT 11.54 1.17 2197 9.09 7805 10.82 8.52 -1.20 +112.4 Endologix Q ELGX 7.66 3.75 272 4.23 1260 4.28 3.99 +.17 -20.9 EndurIntl Q EIGI 9.50 6.20 458 7.40 1800 7.70 7.20 -11.9 EnduroRT N NDRO 1.55e 43.7 10 3.65 2.18 29 3.55 126 3.60 3.45 +.10 +12.7sEnergen N EGN .08 .1 22 61.96 46.16 1841 62.86 7704 63.29 57.55 +5.25 +9.2sEnergizer n N ENR 1.16 1.9 21 62.86 40.64 3455 59.58 4716 64.00 51.10 +7.69 +24.2 Energous Q WATT 33.50 6.91 460 16.03 3428 17.18 15.15 +.78 -17.6 EngyFocus Q EFOI 3.55 1.51 7 2.55 43 2.63 2.34 -.06 +4.1 EnFuel grs A UUUU 2.29 1.30 826 1.74 1881 1.77 1.51 +.12 -3.1 EnrgyRec Q ERII 11.30 6.13 286 8.22 1104 8.63 8.06 +.13 -6.1 EgyTrEq s N ETE 1.22f 8.6 17 19.82 12.80 3189 14.21 17912 14.59 14.02 -.03 -17.7 EngyTrfPt N ETP 2.26 13.9 16 24.71 15.06 4615 16.22 30217 16.48 15.50 +.06 -9.5tEnrgXXi hn Q EGC 30.42 3.41 473 3.84 2568 4.04 3.41 -.07 -33.1 EnerJexR A ENRJ 1.15 .11 .21 11375 .27 .17 +.03 -6.8 Enerpls g N ERF .12e 1.1 15 12.26 6.52 716 11.26 3156 11.71 10.93 -.19 +15.0 EnersisAm N ENIA .21e 1.8 12.11 9.07 949 11.62 3914 11.68 11.13 +.54 +4.0sEnerChile N ENIC .22e 3.4 6.53 5.03 646 6.40 1707 6.55 6.15 +.33 +12.7 EnerSys N ENS .70 1.0 24 84.74 61.33 236 69.37 898 70.25 66.74 +2.57 -.4 Engility N EGL 35.63 21.19 164 24.40 563 25.20 24.04 +.02 -14.0tEnLinkLLC N ENLC 1.04f 7.1 13 20.00 14.05 485 14.65 1754 14.75 14.05 +.15 -16.8 Ennis Inc N EBF .80 4.1 15 21.50 15.20 103 19.70 344 20.15 19.50 +.15 -5.1 EnovaIntl N ENVA 17 23.65 11.15 311 22.05 939 22.45 21.75 +.30 +45.1sEnphase Q ENPH 5.58 .65 1656 4.57 11317 5.58 4.26 -.26 +89.6 EnPro N NPO .88 1.1 44 94.79 63.62 167 77.38 718 78.42 75.21 +1.23 -17.2 ENSCO N ESV .04 .9 9.50 4.10 11881 4.39 47253 4.85 4.35 -.34 -25.7 Enservco A ENSV 1.20 .21 60 .91 604 .95 .84 +.00 +41.3 EnsignGp s Q ENSG .18 .7 31 29.24 16.50 334 26.30 1062 27.38 26.11 -.70 +18.5 EnstarGp Q ESGR 13 237.30 180.50 37 210.25 148 213.65 206.85 +5.00 +4.7 EnSync A ESNC .80 .31 280 .38 1587 .44 .35 +.02 -4.8 EntegraFn Q ENFC 32 30.70 22.00 23 29.00 65 29.80 28.60 +.55 -.9 Entegris Q ENTG .28 .8 35 38.25 21.78 1455 34.80 5445 37.75 32.76 -1.05 +14.3 Entercom N ETM .36 3.7 12 14.38 9.25 1194 9.65 6659 9.90 9.30 +.40 -10.6 EntArk66 n N EAI 1.22 5.1 25.29 22.67 15 24.11 61 24.37 24.10 -.09 -4.1 EntArk 63 N EAE 1.19 4.9 25.60 22.51 2 24.25 16 24.36 24.25 -.06 -2.7 EntArk 52 N EAB 1.23 5.0 25.45 23.26 1 24.35 16 24.39 24.26 -.01 -3.5 Entergy N ETR 3.56f 4.5 35 87.85 71.95 1292 78.78 4603 80.11 77.30 +1.43 -3.2 EntLA 66 N ELC 1.22 5.1 25.17 22.63 12 24.10 82 24.41 24.10 -.22 -2.9 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 9 25.00 31 25.31 25.00 -.07 -.4 EntLA 63 N ELU 1.18 4.9 25.72 22.61 3 23.86 19 24.27 23.80 -.29 -3.9 EntMS FtM N EMP 25.49 22.55 6 24.48 48 24.92 24.35 -.12 -2.7 EntgyNO n N ENO 26.99 24.25 11 25.25 32 25.95 25.06 -.08 -1.4 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 0 24.68 7 24.68 24.50 +.04 -1.2 EntgyTx64 N EZT 1.41 5.6 27.67 25.02 2 25.37 14 25.47 25.22 -.04 -4.3 EntBcpMA Q EBTC .58f 1.6 20 38.25 29.02 14 35.29 37 35.90 34.56 +.29 +3.6 EntFinSv Q EFSC .44 .9 19 49.97 36.65 174 46.90 468 47.65 46.50 +.65 +3.9 EntProdPt N EPD 1.70f 6.9 19 29.51 23.10 3538 24.48 25497 24.68 23.30 +.16 -7.7 Entravisn N EVC .20 4.3 47 7.90 4.35 1239 4.70 3309 4.70 4.40 +.35 -34.3 EntrResc A EGI .69 .21 30 .37 259 .41 .37 -.02 -38.6 Envestnet N ENV 47 60.28 32.13 239 57.30 1004 59.03 55.94 +.30 +14.9 EnviroStr A EVI .20e 80 43.10 18.85 21 39.25 68 40.00 38.65 +.75 -1.9 EnvisnHl n N EVHC 64.00 23.79 1706 38.43 11347 39.23 37.43 +.52 +11.2 Enviva n N EVA 2.46f 9.0 31.95 25.01 30 27.40 205 27.45 26.03 +1.75 -.9tEnzoBio N ENZ 12.04 5.38 750 5.48 1468 5.79 5.35 -.18 -32.8 Epizyme Q EPZM 21.40 9.30 371 17.75 1538 19.55 16.90 -.80 +41.4 ePlus s Q PLUS 20 97.75 63.76 88 77.70 436 79.18 74.70 +3.40 +3.3 Equifax N EFX 1.56 1.3 20 147.02 89.59 986 117.81 4103 121.76 115.85 +1.96 -.1 Equinix Q EQIX 8.00 1.9 495.35 370.79 629 418.14 2210 421.59 404.00 +16.46 -7.7 EquitFin n Q EQFN .20p 10.95 9.90 10.50 22 10.80 10.50 -.20 -3.7 EqtyBcsh n Q EQBK 29 40.77 29.13 201 39.16 369 39.67 37.99 +1.40 +10.6 EquityCmw N EQC 31 32.51 27.96 735 30.67 2810 30.84 29.80 +1.10 +.5 EqCm pfD N EQCpD 1.63 6.3 27.24 25.34 2 25.99 19 26.10 25.86 +.00 -1.3 EqtyLfPrp N ELS 2.20f 2.5 28 91.94 76.89 411 87.77 1427 88.11 84.07 +4.69 -1.4 EqtyRsd N EQR 2.16 3.5 20 70.46 54.97 5297 61.62 14215 62.22 58.06 +3.26 -3.4 EquusTR N EQS 30 3.00 2.16 6 2.38 12 2.40 2.31 -.8 EraGroup N ERA 9 13.83 8.00 52 9.35 277 9.62 8.98 +.01 -13.0 Ericsson Q ERIC .13e 2.0 7.47 5.52 3101 6.40 14727 6.51 6.27 -4.2 ErieInd Q ERIE 3.36 2.9 31 129.73 106.63 28 117.64 183 118.99 112.49 +4.31 -3.4 ErinEn rs A ERN 4.00 1.15 23 3.65 71 3.70 3.50 +.05 +32.7 Eros Intl N EROS 16.90 6.65 381 10.90 1272 12.60 10.85 -1.30 +13.0 ErytechP n Q ERYP 30.56 17.50 2 21.00 2 21.00 20.60 +.80 -4.6 Escalade Q ESCA .50f 3.6 14 14.38 11.31 13 13.70 44 14.00 13.35 -.15 +11.4 EscoTech N ESE .32 .5 19 66.80 50.30 93 58.55 289 59.50 57.15 +.90 -2.8 Esperion Q ESPR 82.68 30.95 643 72.33 2906 79.30 70.25 +2.16 +9.9 Espey A ESP 1.00 3.8 53 27.10 21.07 4 26.20 10 26.78 25.57 -.07 +9.3 EsqFnHld n Q ESQ 25.92 14.51 25 24.40 102 24.95 20.76 -.22 +23.6tEssaPhm g Q EPIX 3.23 .13 243 .19 826 .22 .13 -.01 -12.8 Essendant Q ESND .56 7.2 15 18.30 7.25 881 7.80 1999 8.01 7.43 +.03 -15.9 Essent N ESNT 11 50.08 34.08 620 42.56 2839 43.53 41.23 +1.52 -2.0 EssexPT N ESS 7.00 2.9 28 270.04 214.03 432 240.68 1406 242.64 230.06 +13.37 -.3sEsteeLdr N EL 1.52f 1.0 50 148.92 83.34 1663 149.72 7726 150.40 145.15 +5.92 +17.7 Esterline N ESL 17 102.70 67.15 259 73.15 831 74.55 72.20 +.80 -2.1 EstreAm n Q ESTR 11.01 8.39 5 9.99 23 10.25 9.80 -.22 +15.6 EtfSilver N SIVR 18.15 14.92 122 15.94 667 16.36 15.83 -.17 -3.5tEthanAl N ETH .76 3.3 16 33.13 22.15 170 22.95 885 23.38 22.15 +.70 -19.8 Etrac2xMtg N MORL 3.31e 21.7 19.50 12.50 208 15.23 648 15.36 14.50 +.77 -13.7 Et2xDJDiv N DVYL 3.55e 5.2 77.86 60.01 2 67.88 8 67.88 64.77 +3.07 -7.3 EtHiDLwV N HDLV 2.57e 9.7 34.02 25.05 2 26.60 10 26.60 25.10 +1.55 -17.4 Etr2xCEFd N CEFL 2.88 18.1 18.98 15.40 181 15.95 582 16.06 15.68 +.40 -12.0tEtrcDvsHi N DVHL 2.85e 15.8 23.59 17.57 4 18.06 15 18.15 17.57 +.40 -10.6 EtrWFxEn N LMLP 1.90e 12.9 19.00 13.17 27 14.73 60 15.03 14.56 +.04 -6.4 EtracReit N LRET 2.00e 9.4 27.84 19.32 33 21.37 37 21.59 20.08 +1.20 -18.7 UBS VlHdg N XIVH 82.84 11.86 2 13.15 32 13.87 12.84 -.50 -83.0 VelShSP46 N BSWN 24.95 9.02 1 12.19 4 13.46 12.19 -.59 -31.7 UBS VlVIX N LSVX 33.40 12.32 17.00 4 17.00 15.65 +.75 -44.4 Etr EnhGl N FIHD 191.45 136.61 17 161.71 98 162.20 153.11 +8.80 -6.0 FI EnhEu n N FIEE 202.02 156.75 2 165.40 33 165.98 158.60 +8.65 -6.8tEtr MLP In N MLPQ .08p 58.10 25.63 159 28.17 446 28.51 25.63 +.66 -25.3 Etr2xLevLg N LBDC 2.89e 19.7 28.41 13.65 1 14.70 6 14.72 14.42 +.01 -9.8 EtrMtgReit N MRRL 1.70e 19.50 11.51 7 15.22 21 15.30 14.55 +.83 -14.1 EtrSCHiDv N SMHD 3.06e 19.0 24.18 14.27 23 16.10 174 16.28 15.24 +.83 -18.0 Etsy n Q ETSY 41 29.15 9.60 3556 28.06 12222 28.58 26.54 +1.42 +37.2tEuroTech Q CLWT 5.65 2.55 140 2.50 2899 4.15 2.50 -.35 -24.5 Euronav n N EURN 2.41e 9.65 6.90 254 8.20 1533 8.50 8.20 -.15 -11.4tEuronet Q EEFT 18 101.07 76.06 1134 78.92 4647 87.64 74.65 -7.09 -6.3 EuroEqFd N EEA .17e 1.8 10.88 8.21 14 9.67 44 9.74 9.56 +.10 -2.0 Euroseas rs Q ESEA 2.73 1.13 25 2.15 147 2.26 2.10 -.09 +26.2 EvansBc A EVBN .92f 2.0 22 47.08 35.10 12 45.25 41 45.70 43.38 +1.10 +8.0sEver-Glory Q EVK 9 3.90 1.96 11 3.90 88 3.90 3.10 +.55 +66.0sEverbrdg n Q EVBG 39.12 19.45 320 36.60 1604 39.12 34.94 -1.03 +23.1 Evercore N EVR 1.60f 1.8 20 103.05 66.80 669 87.20 3672 87.70 82.90 +3.20 -3.1 EverestRe N RE 5.00 1.9 28 277.17 208.81 330 256.82 1165 259.65 248.77 +8.19 +16.1 EveriHldgs N EVRI 8.99 4.66 1261 6.57 4248 6.92 6.45 -.21 -12.9 EversrceE N ES 2.02f 3.4 19 66.15 55.93 1846 58.92 8132 59.39 56.90 +2.13 -6.7 EvrspnTc n Q MRAM 25.39 6.40 57 7.55 302 7.93 7.20 -.01 +.7 Evertec N EVTC .40 2.4 14 19.53 12.60 664 16.35 2877 16.85 16.00 -.10 +19.8 EvineLive Q EVLV 1.62 .89 96 1.02 614 1.03 .97 +.03 -27.1 EvofemBio Q EVFM 12.56 .30 17 6.35 49 8.50 5.87 -1.50 +225.6 Evogene Q EVGN 5.75 2.66 3 3.18 21 3.25 2.98 -.18 +3.4 EvokePhm Q EVOK 4.09 1.85 40 2.08 359 2.23 2.01 +.01 -8.0 EvolentH n N EVH 27.50 10.30 487 14.25 2252 14.50 13.70 +.35 +15.9tEvolus n Q EOLS 12.97 8.05 114 9.03 491 11.97 8.05 -2.26 -21.5 EvolPetrol A EPM .40f 5.0 17 8.70 6.35 107 8.05 315 8.30 7.90 +.10 +17.5 EvolvgSys Q EVOL .44 9.1 13 5.85 4.00 6 4.81 61 5.40 4.80 -.49 +2.4 EvoquaWt n N AQUA 25.36 20.40 600 21.29 2567 21.73 20.88 -.01 -10.2 ExOne Q XONE 14.43 6.72 98 7.28 480 7.53 6.91 -.14 -13.3 ExactSci h Q EXAS 63.60 21.56 2727 40.33 10784 45.85 39.28 -3.79 -23.2tETYldShHi N YYY 1.92 10.4 20.00 18.26 42 18.40 210 18.42 18.26 +.03 -5.6 ExTrRobo Q ROBO .07e .2 46.20 31.22 444 41.82 1932 42.35 40.91 +.89 +1.2 RxVlmxWk A VMAX 31.03 2.69 4 23.93 38 25.09 23.05 -.38 +95.5 Ber US Rs n N BERN 29.41 24.94 1 26.89 2 27.17 26.65 -.10 ExTTactUS N HTUS 29.30 24.04 28 25.94 138 26.36 25.59 +.44 -4.4 ETF IndExp N TETF 21.64 15.10 5 20.56 13 20.79 20.16 +.46 +8.0 RxVlmxInF A VMIN 46.55 2.37 207 2.69 1028 2.78 2.52 +.01 -92.2 ExTGldSP N GHS 36.05 28.75 32.14 2 33.48 32.14 -.57 -1.6 ETEMeCmc N EMQQ .02p 43.50 27.80 154 39.47 749 40.99 38.46 -.25 +3.7 ExelaTch n Q XELA 10.03 4.37 59 5.53 300 5.70 5.11 +.15 +7.4 Exelixis Q EXEL 45 32.50 18.03 4836 22.15 14603 23.71 21.69 -.56 -27.1 Exelon N EXC 1.38f 3.5 11 42.67 33.30 6215 39.01 25418 39.32 37.75 +1.30 -1.0 ExlSvcHld Q EXLS 40 64.34 45.05 127 55.77 631 57.52 54.12 +.32 -7.6 Expedia Q EXPE 1.20 1.1 44 161.00 98.52 2239 110.41 9473 110.99 104.16 +4.30 -7.8 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/Friday, March 30, 2018

PAGE 69

ExpdIntl Q EXPD .84 1.3 23 67.63 51.96 1290 63.30 4305 64.04 61.30 +2.42 -2.1 Exponent s Q EXPO 1.04f 1.3 38 81.15 56.95 79 78.65 329 79.75 76.80 +1.85 +10.6 Express N EXPR 23 11.34 5.28 1518 7.16 8880 7.45 6.99 +.26 -29.5 ExpScripts Q ESRX 9 85.07 55.80 4429 69.08 23741 72.52 69.01 -1.08 -7.4 ExtendStay N STAY .84f 4.2 48 21.28 15.63 944 19.77 5346 19.83 19.29 +.69 +4.1 Exterran n N EXTN 33.69 23.29 328 26.70 777 28.45 26.58 -1.13 -15.1 ExtraSpce N EXR 3.12 3.6 21 88.56 71.34 1180 87.36 5098 87.80 82.87 +4.38 -.1tExtrOilGs n Q XOG 19.03 11.09 998 11.46 4582 12.25 11.09 -.58 -19.9 ExtrmNet Q EXTR 15.55 6.29 1584 11.07 5702 12.47 10.88 -1.06 -11.6 ExxonMbl N XOM 3.08 4.1 16 89.30 72.67 14881 74.61 66107 74.89 72.76 +1.72 -10.8tEyegatePh Q EYEG 2.58 .33 166 .38 1111 .44 .33 -.08 -64.5 Eyenovia n Q EYEN 10.74 7.32 5 9.15 22 9.40 8.68 +.20 -7.8 Ezcorp Q EZPW 19 14.30 7.55 474 13.20 2186 13.55 12.81 +.25 +8.2F -:F5 Netwks Q FFIV 20 153.91 114.63 522 144.61 2385 148.97 142.07 +.10 +10.2 FAT Br n Q FAT .12p 13.99 6.65 6 6.87 21 7.18 6.65 +.14 -22.9 FB Finl n N FBK 18 45.43 32.49 52 40.59 293 41.38 39.51 +.82 -3.3 FBL Fn N FFG 1.84f 2.7 16 79.70 59.75 165 69.35 271 71.65 67.25 -1.30 -.4 FC GlbRlty Q FCRE 1.55 .70 28 .75 49 .92 .73 -.08 -17.6 FCB Fin N FCB 19 57.90 39.90 155 51.10 1204 52.70 50.10 +.15 +.6 FFBW n Q FFBW 12.50 10.30 11.13 5 11.13 10.75 +.13 +1.0 FGL Hldg n N FG 12.25 8.65 1010 10.15 5774 10.49 10.01 -.04 +.8 FLIR Sys Q FLIR .64f 1.3 29 52.88 33.95 1044 50.01 5061 50.87 49.00 +.82 +7.3 FMC Corp N FMC .66 .9 15 98.70 69.81 3012 76.57 7381 77.30 72.73 +1.23 -19.1 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 20 36.79 53 37.07 35.35 +1.54 +.8 FNBCp PA N FNB .48 3.6 17 15.00 12.02 2032 13.45 10978 13.50 13.10 +.34 -2.7 FNB FL pfE N FNBpE 31.65 27.64 9 28.82 18 29.04 28.45 +.28 -1.4 FNCB Bc n Q FNCB 9.95 8.89 0 9.24 8 9.25 9.00 +.04 -.1 FTFQAntiB N BTAL 20.77 18.31 19.38 11 19.40 18.95 +.27 +.5 FTFQMom N MOM 26.00 21.20 4 25.36 11 25.63 25.23 -.38 +5.5 FqfOAsiaDv N OASI .43e 32.18 27.00 0 29.93 7 29.98 27.99 +1.38 -.2 FqfOEurDiv N OEUR .15e 26.90 23.03 5 24.60 53 24.69 23.78 +.58 -3.4 FQFO USDv N OUSA .20e 33.39 28.60 44 30.51 250 30.61 29.94 +.78 -4.4 FRP Hldgs Q FRPH 19 59.95 36.83 34 56.00 177 57.22 53.95 +.65 +26.6 FS Bncp Q FSBW .56f 1.0 12 59.81 35.80 24 53.50 59 54.47 53.05 -.40 -2.0 FS Invest N FSIC .89 12.3 7 9.95 6.95 1963 7.25 5314 7.35 7.08 +.10 -1.4 FSB Bcp n Q FSBC 18.23 14.21 1 17.18 2 17.28 16.81 +.35 +1.0tFTD Cos Q FTD 20.73 3.65 411 3.64 1177 4.11 3.63 -.43 -49.4 FTE Net n A FTNW 26.25 15.02 36 19.78 174 20.00 16.59 +.28 +19.9 FTI Cnslt N FCN 21 50.81 31.65 273 48.41 1478 48.65 46.86 +1.63 +12.7 Fabrinet N FN 11 47.02 24.02 434 31.38 1835 32.97 29.91 -1.16 +9.3 Facebook Q FB 30 195.32 138.77 59260 159.79 325730 162.85 149.02 +.40 -9.4 FactsetR N FDS 2.24 1.1 25 217.36 155.09 481 199.42 2502 211.67 197.29 -4.43 +3.5 FairIsaac N FICO .08 46 179.58 125.71 189 169.37 806 171.78 164.37 +6.27 +10.6 FairmSant N FMSA 7.71 2.47 1212 4.25 4867 4.57 4.02 -.20 -18.7 FDaves Q DAVE 9.65 3.38 12 7.10 108 7.30 7.05 +8.4 FangHldg N SFUN .20e 3.9 5.58 3.01 1985 5.14 8141 5.17 4.41 +.13 -7.9 Fanhua Q FANH .52e 1.9 46 33.81 7.31 485 27.02 1465 28.70 26.80 +.28 +25.0 FarmerBrs Q FARM 37.35 28.75 179 30.20 333 31.70 30.00 -.70 -6.1 FarmMer s Q FMAO .52 1.3 17 44.00 24.00 8 40.37 34 42.13 39.56 +.28 -1.1 FarmCB Q FFKT .50 1.3 17 44.30 32.60 60 39.95 155 41.80 38.50 +.90 +3.8 FarmersNB Q FMNB .28f 2.0 16 15.95 12.65 62 13.85 156 14.35 13.60 +.50 -6.1 Farmland N FPI .51 6.1 76 11.17 7.15 253 8.35 1051 8.58 8.12 +.23 -3.8tFarmln pfB N FPIpB 1.50 6.0 27.96 24.94 25 24.94 44 25.05 24.93 -.05 -3.2 FaroTech Q FARO 63.90 31.90 78 58.40 327 60.25 56.60 +24.3 Fastenal Q FAST 1.48f 2.7 28 58.74 39.79 3643 54.59 14789 55.28 52.50 +.74 -.2 FateThera Q FATE 14.45 2.52 824 9.76 2631 11.64 9.09 -1.16 +59.7 Fauquier Q FBSS .48 2.3 41 22.25 17.24 3 21.02 17 21.19 20.90 -.08 -4.0 FedExCp N FDX 2.00 .8 14 274.66 182.89 1923 240.11 8403 242.58 231.52 +10.63 -3.8 FedAgric N AGM 2.32f 2.7 92.57 53.78 46 87.02 160 88.20 83.74 +2.92 +11.2 FdAgricA N AGM/A 2.32f 2.9 24 85.56 50.60 0 81.19 4 81.19 79.95 +.78 +11.6 FAgMt pfA N AGMpA 1.47 5.9 27.19 24.75 0 24.96 6 25.42 24.96 +.13 -.7tFAgMt pfB N AGMpB 1.72 6.6 28.80 26.00 2 25.99 6 26.34 25.93 +.17 -1.4 FedRlty N FRT 4.00 3.4 20 138.12 106.41 464 116.11 2167 117.28 111.82 +3.60 -12.6 FedRlt pfC N FRTpC 1.25 5.5 25.48 22.22 20 22.79 70 23.19 22.61 -.09 -9.5 FedSignl N FSS .28 1.3 27 23.64 13.07 300 22.02 996 22.45 21.44 +.24 +9.6 FedlStAc n Q FSAC 9.80 9.65 9.77 8 9.79 9.71 +.07 +.6 FedInvst N FII 1.00 3.0 12 36.76 25.24 984 33.40 3493 33.72 32.35 +1.05 -7.4 FedNatHld Q FNHC .32 2.0 20 17.66 9.78 261 15.77 408 16.12 15.70 +.06 -4.8 FedPMu N FMN .88 6.6 15.07 13.30 32 13.36 121 13.45 13.32 -4.8 FenncPhr n Q FENC 13.95 7.55 107 12.10 736 12.50 10.33 +1.16 +20.7 Ferrari n N RACE 131.20 69.59 359 120.52 1533 122.86 118.98 +2.13 +15.0tFerrellgs N FGP .40 12.8 6.17 2.89 621 3.12 1511 3.19 2.87 +.01 -27.1 Ferro N FOE 19 25.50 14.79 505 23.22 2187 23.96 22.94 -.03 -1.6 Ferrogl n Q GSM .16 1.5 17.61 8.54 1117 10.73 10150 11.87 10.30 -.36 -33.8 FiatChrys N FCAU 24.95 9.60 5246 20.52 21574 20.98 19.88 +.26 +15.0 FibriaCelu N FBR .09e .5 22.05 8.70 1304 19.50 6733 19.93 19.12 +.11 +32.7 Fibrocll rs Q FCSC 4.64 .51 153 .59 861 .62 .55 -.02 -7.8 FibroGen Q FGEN 63.00 22.75 622 46.20 2803 49.00 44.40 -.50 -2.5 FidCorpBd N FCOR 1.58 3.2 51.30 48.85 23 49.10 46 49.25 48.90 +.13 -3.6tFidLtdTm N FLTB .98 2.0 50.75 49.34 14 49.53 39 49.61 49.34 +.04 -1.2 FidTotBd N FBND 1.20e 2.4 51.74 48.88 15 49.14 107 49.17 48.89 -.04 -2.2 FidD&D n Q FDBC .96 2.0 52.00 33.09 1 49.23 10 49.50 44.60 -.02 +19.2 FidCnsDis N FDIS .40e 1.0 42.99 34.13 50 39.76 367 40.63 38.95 +.43 +1.6 FidCnsStpl N FSTA .87e 2.7 35.47 30.63 31 31.72 134 31.89 30.82 +1.03 -7.5 FidEnergy N FENY .53e 2.8 21.69 17.01 160 18.70 890 18.98 18.26 +.17 -6.7 FidFinan N FNCL .60e 1.5 43.90 33.88 163 40.39 1280 40.77 39.40 +1.05 -.9 FidHlthCre N FHLC .70e 1.8 44.44 35.15 63 39.82 337 40.09 39.05 +.75 -.4 FidIndls N FIDU .56e 1.5 41.28 32.95 93 37.83 636 38.25 37.02 +.73 -2.2 Fid Val n N FVAL 35.18 28.08 31 32.08 84 32.24 31.39 +.88 -2.4 Fid Qual n N FQAL 34.02 27.50 7 31.52 41 31.68 30.99 +.73 -.9 FidInfoTch N FTEC .42e .8 56.55 40.30 301 51.87 1901 53.47 50.48 +.72 +3.8 Fid Moment N FDMO 33.84 26.70 7 31.61 69 32.19 30.98 +.42 +1.1 Fid LowVol N FDLO 32.45 26.77 6 30.15 62 30.28 29.60 +.76 -1.5 Fid RisR n N FDRR 32.71 27.43 40 29.87 200 30.04 29.33 +.67 -2.5 Fid CoreD n N FDVV 30.41 26.10 15 28.19 90 28.31 27.79 +.62 -1.7 FidMsciRE N FREL .86e 3.8 25.36 21.73 169 22.88 578 23.03 22.15 +.79 -7.4 FidUtils N FUTY 1.21e 3.7 37.01 30.99 60 33.06 278 33.18 32.13 +1.00 -4.2 FidTelecm N FCOM .76e 2.7 33.72 28.14 29 28.51 131 28.83 28.18 +.29 -7.8 FidelMatls N FMAT .53e 1.6 37.11 29.77 44 32.96 312 33.30 32.25 +.51 -5.9 FidNasdIdx Q ONEQ 2.29e .8 299.75 227.00 35 276.87 203 285.15 270.72 +2.65 +2.1 FidlNatFn N FNF 1.20f 3.0 15 42.52 27.53 1274 40.02 5426 41.18 39.69 +.15 +2.0 FidNatInfo N FIS 1.28f 1.3 18 103.65 78.89 1245 96.30 6491 97.21 93.95 +1.44 +2.3 FidelSo Q LION .48 2.1 17 24.96 20.08 289 23.07 722 23.42 22.63 +.58 +5.8tFidClayOp N FMO 1.72f 16.3 15.87 10.27 238 10.56 935 10.85 10.27 -.12 -19.7 FidusInvst Q FDUS 1.56a 12.1 8 18.21 12.63 163 12.88 596 13.00 12.79 +.10 -15.2 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 6 25.45 24 25.74 25.18 -.05 +1.8 FiestaRst Q FRGI 25.35 15.50 294 18.50 948 18.65 17.75 +.55 -2.6 FifthThird Q FITB .64 2.0 12 34.57 23.20 5227 31.75 23303 32.43 30.89 +.88 +4.6 FifthT pf Q FITBI 1.66 5.7 30.90 27.00 17 29.15 58 30.00 28.86 +.36 +2.3 51job Q JOBS 89.31 34.88 297 86.04 1346 88.80 84.30 +.60 +41.4 58.com N WUBA 87.65 34.84 724 79.86 3304 84.32 76.82 -.36 +11.6 FinTcII n Q FNTE 11.76 9.70 0 9.94 455 9.96 9.93 +.00 +.2 FinTcII un Q FNTEU 11.24 10.14 1 10.55 14 10.69 10.49 -.25 +.5 FinclEngin Q FNGN .32f .9 44 45.00 24.45 365 35.00 1930 35.50 33.55 +1.75 +15.5 FnclInst Q FISI .96f 3.2 15 35.35 25.65 171 29.60 307 31.10 29.50 -.05 -4.8tFinisar Q FNSR 13 29.07 15.07 4095 15.81 18544 16.74 15.07 -.48 -22.3 FinLine Q FINL .46f 3.4 30 16.38 6.90 3263 13.54 35243 14.10 13.50 +2.99 -6.8 FinjanH Q FNJN 5 4.06 1.49 535 3.25 2197 3.35 2.90 +.31 +50.5 FireEye Q FEYE 18.84 11.82 3358 16.93 12770 17.52 16.40 +.01 +19.2 FstAccept N FAC 1.50 .78 63 .85 262 .98 .83 -.10 -28.6 FstAFin n N FAF 1.52 2.6 24 62.71 37.80 445 58.68 2523 59.35 57.56 +.88 +4.7 FstBcpPR N FBP 20 6.49 4.48 1625 6.02 6810 6.07 5.82 +.20 +18.0 FstBcpME Q FNLC .96 3.4 16 32.33 25.00 8 27.98 47 28.42 27.15 +.39 +2.8 FtBcpNC Q FBNC .40f 1.1 21 41.76 27.50 106 35.65 385 36.40 35.00 +.70 +1.0 FstBcMiss Q FBMS .20f .6 20 35.10 26.05 93 32.25 165 32.70 31.45 +1.10 -5.7 FstBkNJ Q FRBA .12f .8 32 14.95 11.15 19 14.40 124 14.40 13.75 +.35 +4.0 FstBusey rs Q BUSE .80f 2.7 20 32.88 27.33 275 29.72 841 30.37 29.25 +.52 -.7 FBusnFn s Q FBIZ .56f 2.2 19 28.43 20.57 11 25.16 60 25.61 24.37 +.77 +13.7 FrstCap Q FCAP .92f 2.3 20 43.02 29.81 2 40.00 6 40.02 39.69 +.54 +8.9 FstCash N FCFS .80f 1.0 34 83.90 47.60 541 81.25 1513 82.10 79.00 +1.50 +20.5 FCtzBA Q FCNCA 1.40 .3 21 463.44 319.40 44 413.24 166 425.50 400.18 +7.54 +2.5 FstCwlth N FCF .32 2.3 22 15.67 12.05 1010 14.13 2818 14.27 13.79 +.41 -1.3 FCmtyBsh Q FCBC .72a 2.4 19 32.24 23.94 58 29.85 197 30.78 29.02 +.56 +3.9 FCmtyCp Q FCCO .40f 1.7 22 24.87 18.50 9 22.90 85 23.50 22.01 +.90 +1.3 FtConnBcp Q FBNK .64f 2.5 19 28.50 23.20 50 25.60 122 26.45 24.75 +.30 -2.1s1stCnstBn Q FCCY .24 1.1 19 22.53 16.15 15 21.75 76 22.53 20.05 +1.55 +18.9 FstData n N FDC 8 19.23 14.67 8890 16.00 30985 16.22 15.64 +.03 -4.2 FstDefiFn Q FDEF 1.20f 2.1 19 59.85 47.01 62 57.32 191 58.20 53.57 +1.54 +10.3 FFnclOH Q FFBC .76f 2.6 19 29.65 22.80 7526 29.35 10743 29.35 26.80 +2.75 +11.4 FstFnBksh Q FFIN .76 1.6 27 49.60 36.85 225 46.30 885 47.35 45.50 +.80 +2.8 FstFnIN Q THFF 1.02f 2.5 17 52.35 39.55 140 41.60 214 44.20 41.55 -.30 -8.3 FstFnNwst Q FFNW .28 1.7 19 18.08 13.13 32 16.75 82 17.36 15.87 +.09 +8.0 FstFound s Q FFWM 23 19.84 15.03 167 18.54 544 18.79 18.21 +.41 FstGtyBc n Q FGBI .64b 2.5 29.50 20.11 25 25.99 51 26.84 25.57 +.54 +4.0 FsHawaii n Q FHB .96f 3.4 32.36 26.30 205 27.83 894 28.51 27.26 +.46 -4.6 FstHorizon N FHN .48f 2.5 17 20.86 15.84 2378 18.83 10857 18.98 18.20 +.45 -5.8 FstHrz pfA N FHNpA 1.55 6.2 26.06 24.77 3 25.09 11 25.14 25.02 +.04 -.4 FstInRT N FR .87f 3.0 32.91 26.48 906 29.23 3023 29.48 28.27 +1.03 -7.1 FIntntBcp Q INBK .24 .6 15 42.40 25.48 21 37.00 93 38.05 35.90 +1.31 -3.0 FstIntBc A Q FIBK 1.12f 2.8 19 42.90 33.33 160 39.55 592 39.98 38.80 +1.15 -1.2 FMajSilv g N AG 9.59 4.93 2568 6.11 11057 6.49 5.97 -.25 -9.3 FstMerch Q FRME .72 1.7 20 45.42 36.73 302 41.70 793 42.35 40.81 +1.17 -.9 FstMidIll Q FMBH .68f 1.9 17 42.03 31.05 47 36.45 109 37.18 35.83 +.56 -5.4 FMidBc Q FMBI .44f 1.8 21 26.55 20.50 479 24.59 2115 24.81 23.99 +.69 +2.4 FstNwBc n Q FNWB 58 18.35 15.00 37 16.89 71 17.09 15.89 +.19 +3.6 FstRepBk N FRC .68 .7 105.52 84.56 868 92.61 4092 92.67 89.54 +2.47 +6.9 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 84 25.50 193 25.58 25.17 +.33 -.1 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 12 26.20 44 26.20 25.90 +.30 +.3 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 10 25.77 23 25.85 25.46 +.30 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 16 24.93 84 24.98 24.73 +.16 -1.9 FtRpBk pfG N FRCpG 27.50 24.09 5 25.43 21 25.51 25.23 +.23 -1.6 FstSavFin Q FSFG .60f .9 18 80.01 48.16 3 69.50 13 72.00 67.95 -.40 +21.9 FstSolar Q FSLR 75 76.61 25.56 1088 70.98 5310 74.59 68.82 +.33 +5.1 1stSource Q SRCE .88f 1.7 20 54.65 43.58 81 50.62 333 51.42 49.24 +1.16 +2.4 FTNDXTc Q QTEC .61e .8 83.42 58.67 205 76.02 1613 79.12 74.53 +.40 +5.7 FtTr AbsRet Q FAAR 34.79 27.00 4 29.32 11 29.40 29.07 +.06 -.1 FtTr 22 n N FIV 10.10 9.02 110 9.36 332 9.43 9.35 +.01 +2.5 FT RisDv n Q SDVY 22.04 19.62 3 20.74 4 20.74 20.48 +.21 -1.2 FtTrGlob N FAM .90 7.9 12.15 10.98 14 11.39 108 11.46 11.28 +.03 -1.6 FT MCGr N FNY .15e .4 42.85 32.47 42 40.74 90 41.57 39.89 +.32 +4.0 FT AsiaPc Q FPA .99e 2.7 38.10 30.05 8 36.05 18 36.15 35.44 +.86 +1.0 FT Europe Q FEP .79e 2.0 42.49 31.65 87 39.65 422 39.90 39.08 +.68 +1.5 FT LatAm Q FLN .43e 1.9 23.27 17.73 2 22.24 137 22.30 21.58 +.42 +8.9 FT Brazil Q FBZ .41e 2.5 18.24 12.96 0 16.19 19 16.81 16.18 -.49 +4.3 FT China Q FCA .68e 2.2 34.79 21.00 1 30.55 9 31.50 30.27 +.98 +2.9 FT Japan Q FJP .77e 1.3 63.38 49.50 10 58.90 70 59.14 56.47 +2.79 -1.7 FT SKorea Q FKO .24e .8 32.08 23.79 2 29.85 56 29.85 29.02 +.44 +1.0 FT DevMkt Q FDT .78e 1.2 67.22 51.41 68 62.83 281 63.03 61.64 +1.58 +.7 FT EmMkt Q FEM .68e 2.3 31.32 21.90 81 29.29 544 29.34 28.46 +.94 +5.0 FT Germny Q FGM .41e .8 55.51 38.99 4 49.98 42 50.13 48.86 +.84 -2.4 FT MCVal N FNK .40e 1.2 37.68 32.00 1 34.70 8 34.78 34.01 +.83 -4.3 FT Canada Q FCAN .62e 2.5 27.35 22.06 1 24.45 9 24.77 24.27 -.28 -7.8 FT UK Q FKU .94e 2.4 42.89 34.40 0 39.63 12 39.94 39.39 +.04 -.6 FT Switzld Q FSZ .78e 1.5 56.74 44.42 5 52.44 33 52.53 51.82 +.63 -.6 FT HKong Q FHK 2.82e 6.8 46.25 35.94 0 41.57 2 41.98 41.46 -.90 -2.0sFT Taiwan Q FTW 1.47e 3.8 39.19 34.18 1 38.88 2 39.19 38.88 +.09 +8.4 FT SCGr N FYC .04e .1 45.38 35.03 12 43.38 67 43.97 42.61 +.40 +2.0 FT EmMSC Q FEMS 1.06e 2.4 47.47 35.25 40 44.91 165 45.13 43.82 +1.16 +3.6 FTDvMkSC Q FDTS .76e 1.7 48.51 35.49 2 43.53 12 43.64 42.99 +.44 -2.0 FT SCVal N FYT .26e .7 38.64 32.07 1 35.41 17 35.56 34.98 -.06 -3.9 FT EurzAlp Q FEUZ .35e .8 48.43 35.21 10 44.95 50 45.06 44.07 +.80 +2.4 FT MegaCp N FMK .44e 1.3 36.82 28.60 3 33.27 5 33.64 32.68 +.55 -.7 FstT BICK Q BICK .35e 1.1 33.60 24.05 1 31.01 28 31.01 29.99 +.44 +2.7 FTEurSelDv N FDD 1.09e 7.9 14.79 12.14 127 13.84 577 13.92 13.54 +.43 +.8 FTDJMic N FDM .49e 1.0 49.19 40.91 9 47.31 31 47.55 46.62 +.34 -.3 FT DynEq N FDEU 1.45 8.1 20.20 16.46 48 17.98 263 18.21 17.56 +.42 -3.9 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 1 21.36 10 21.38 21.04 +.23 -3.0 FtTrMun n Q MCEF 19.39 17.66 1 17.82 10 17.82 17.69 +.12 -4.9 FtTEqCom N ERM 23.64 19.74 4 21.64 24 21.68 21.33 +.19 -3.2 FtT EqTact N TERM 23.62 19.67 16 21.65 75 21.73 21.24 +.56 -3.1 FtTrOpp n Q FIXD 52.92 49.20 24 49.66 136 49.66 49.22 +.36 -2.1 FTNsdGrid Q GRID .41e .8 53.73 40.47 1 49.71 15 50.84 48.92 +.55 -2.5 FTMltAInc Q MDIV 1.37e 7.7 19.73 17.60 111 17.88 434 17.94 17.61 +.27 -5.9tFT PfdSec N FPE 1.02e 5.2 20.25 19.43 629 19.46 3426 19.54 19.43 -.03 -2.7 FTNsqTDv Q TDIV .71e 2.0 38.44 30.93 49 35.79 333 36.52 35.03 +.78 +1.7tFTLwDOpp Q LMBS 1.53 3.0 52.32 51.27 230 51.37 946 51.43 51.27 +.08 -.5 FTIntlMltA Q YDIV .80e 4.4 19.83 17.08 3 18.25 12 18.29 18.03 +.09 -2.0 FT BuyInc Q FTHI .96 4.3 24.00 20.91 41 22.25 58 22.39 21.88 +.45 -4.5 FT StratInc Q FDIV 1.92 3.9 52.20 46.89 6 49.11 51 49.18 48.60 +.71 -3.9 FT HdgBuy Q FTLB .66 3.0 23.65 20.74 4 21.98 8 22.02 21.73 +.04 -4.7 FTEnhSht Q FTSM .29e .5 60.09 59.92 900 59.96 2387 59.98 59.92 +.02 FT RisDiv Q RDVY .38e 1.3 32.00 25.72 145 29.71 427 30.05 29.13 +.76 -.6 FT SSICv Q FCVT 32.38 26.43 75 29.24 635 29.76 28.92 +.05 +2.1 FT DWF5 Q FV .18e .6 31.03 23.49 226 28.71 1264 29.55 27.98 +.25 +4.1 FT HeitGl N PRME 20.81 17.96 1 19.71 4 19.71 19.31 +.51 -1.2 FT AmIndR Q AIRR .06e .2 28.40 22.38 25 25.98 63 26.15 25.30 +.76 -5.2 FT US Eq Q RNDV 23.04 19.30 1 21.16 12 21.16 20.67 +.50 -2.4 FT SmCap Q RNSC 22.89 19.03 20.97 3 20.97 20.69 -.04 -2.5 FT MdCap Q RNMC 22.75 19.19 1 21.26 5 21.26 20.89 +.15 -2.1 FT LgCap Q RNLC 23.11 19.67 21.48 4 21.51 21.27 -.06 -1.4 FT DevInt Q RNDM 55.12 48.94 51.15 2 51.27 51.05 -.02 -2.0 FTNsTrn ef Q FTXR 27.65 22.24 24.84 2 24.85 24.46 +.09 -4.2 FT QualInc Q QINC 1.07e 4.4 26.90 23.11 13 24.46 26 24.62 23.89 +.58 -4.1 FTNsSem ef Q FTXL 36.21 23.87 12 32.63 139 34.24 31.77 +.00 +7.7 FsTrNsRt ef Q FTXD 23.93 18.70 1 20.88 2 20.97 20.63 -.13 -2.6 FTNasPh ef Q FTXH 23.57 19.06 0 20.97 16 21.23 20.74 +.05 -2.0 FTNsOil ef Q FTXN 22.50 16.85 20.17 2 20.27 19.90 +.24 -4.5 FTNsBk ef Q FTXO 32.44 24.57 78 29.52 321 30.03 28.77 +.66 +.5 FTDorW n Q FVC 28.96 21.88 46 26.72 479 27.43 26.12 +.18 +4.1 FT DWInt Q IFV .32e 1.4 24.24 18.72 75 22.22 397 22.32 21.76 +.43 -.1 FT LgShEq N FTLS .16e .4 41.72 34.43 10 38.91 47 39.09 38.38 +.66 -1.0 FTEMCur Q FEMB 1.94e 4.5 48.17 39.91 74 42.73 94 43.32 42.73 -.12 +1.4 FT MunHI n Q EMHI 53.47 49.45 9 49.89 140 50.28 49.83 -.13 -1.2 FT RivAsia Q RFAP .32e 64.93 53.74 5 60.15 28 60.15 58.54 +1.85 -.7 FT RivDev Q RFDI .70e 68.99 55.70 35 63.90 156 64.09 62.93 +1.28 -.3 FT RvfrDyE Q RFEM 79.04 58.41 10 74.52 58 75.01 72.83 +1.91 +5.8 FT RivEur Q RFEU .82e 70.58 56.08 17 65.03 79 65.38 64.32 +.75 -.5 FT PfInc n N FPEI 21.03 19.49 162 19.49 208 19.61 19.49 -.08 -3.2sFT CA Mun Q FCAL 51.90 48.91 56 50.30 60 53.00 50.10 +.14 -2.5 FT VolIn n N HDMV 36.34 32.75 20 34.24 39 34.42 33.75 +.70 -.2 FT VolD n N HUSV 23.72 21.53 92 22.35 146 22.47 22.00 +.48 -2.7 FTEgyInco A FEN 2.32 10.7 28.20 21.34 51 21.75 244 22.01 21.40 +.05 -18.0tFTEnInfra N FIF 1.32a 8.8 19.50 14.57 59 15.00 402 15.18 14.57 +.04 -15.8 FtTrEnEq N FFA .96 6.5 16.67 14.00 60 14.77 366 14.86 14.39 +.16 -8.8 FTCapStrn Q FTCS .55e 1.1 54.95 43.11 113 50.57 480 51.13 49.72 +1.05 -.9 FTArcaBio N FBT 147.10 100.90 71 132.90 349 137.28 130.75 +.23 +6.7 FTDJInet N FDN 131.99 86.84 509 120.50 5970 125.10 116.66 -.30 +9.7 FTN100ExT Q QQXT .16e .3 52.82 43.82 15 48.35 26 48.78 47.50 +.69 -.5 FsTrGrEn Q QCLN .11e .6 21.73 16.22 22 19.52 54 20.17 19.01 -.24 -3.8 FTrTUSAlp Q TUSA .23e .7 34.93 28.50 1 32.83 4 32.99 32.39 +.39 -.8 FT RNG N FCG .22e 1.1 25.29 18.65 80 20.50 466 20.83 19.94 -10.0 FstTrDrcy ef Q DWPP 30.68 25.63 1 28.51 11 28.66 28.02 +.63 -.9 FT ConDis N FXD .30e .7 45.57 35.72 45 41.03 217 41.17 40.31 +.97 -2.5 FT ConStap N FXG .75e 1.6 51.57 44.32 34 46.91 115 47.10 45.75 +1.45 -3.6 FT Engy N FXN .33e 2.3 16.48 12.25 81 14.37 648 14.53 13.98 +.17 -7.2 FT Fincl N FXO .65e 2.1 32.92 26.94 185 31.04 779 31.17 30.45 +.75 -.9 FT HlthCr N FXH 76.92 61.23 105 69.40 249 70.23 68.42 +.82 -.6 FT IndPrd N FXR .16e .4 42.74 33.31 120 39.59 535 39.89 38.72 +.70 -2.5 FT Matls N FXZ .37e .9 46.43 36.89 69 42.18 445 42.47 41.22 +.87 -3.8 FT Tech N FXL .13e .2 59.90 40.88 155 55.02 586 57.13 53.72 -.07 +7.2 FT Utils N FXU .67e 2.6 28.59 23.46 61 25.36 261 25.42 24.65 +.74 -2.5 FTCloudC Q SKYY .13e .3 52.10 37.84 156 48.41 925 50.24 47.24 +.22 +5.5 FTDJGlDiv N FGD 1.42e 5.5 28.07 24.17 61 25.60 250 25.66 25.26 +.41 -2.8 FTNdqAuto Q CARZ .88e 2.2 45.00 34.43 0 40.88 6 41.08 40.15 +.88 -3.2 FT GblAg rs Q FTAG 29.98 24.24 0 26.59 6 26.61 26.16 +.65 -5.5 FT GblNRs Q FTRI .40e 3.2 13.15 10.87 0 12.33 3 12.35 12.27 +.06 -.4 FT Cybersc Q CIBR 26.13 20.59 204 25.07 666 25.46 24.38 +.40 +8.4 FTIntlIPO Q FPXI .37e 1.0 39.87 28.68 4 37.17 12 37.41 36.81 +.65 +5.0 FT GlbRE N FFR .75e 1.7 47.43 41.42 11 43.59 30 43.61 42.46 +1.21 -4.2tFT NAEngy N EMLP .93e 4.2 25.57 21.43 569 21.90 2737 21.97 21.43 +.41 -10.8 FTSenLoan Q FTSL 1.92 4.0 48.67 47.95 315 48.12 830 48.14 48.03 +.08 +.2 FTTactHY Q HYLS 2.88 6.0 49.76 47.28 228 47.61 806 47.74 47.35 +.29 -2.0 FT GlbCmd Q FTGC 21.28 18.97 70 20.87 242 20.89 20.63 +.04 +.8 FT HiLgSh N FSD 1.20 8.0 18.12 14.96 161 15.05 580 15.11 14.98 +.07 -8.4 FT USIPO N FPX .32e .5 74.54 56.48 32 68.55 180 69.67 67.32 +.62 +.5 FTChnd N FNI .19e .5 43.90 31.45 9 39.23 195 40.04 38.36 +.08 -.9 FT EngCn N FLM .58e 1.0 63.91 51.93 15 56.84 34 56.84 55.76 +1.35 -4.5 FT Wtr N FIW .21e .4 50.09 40.85 24 47.75 71 47.90 46.82 +1.15 -2.0 FT IntPfd N FPF 1.95 8.4 25.10 22.59 160 23.26 592 23.28 22.80 +.29 -4.6 FT LCCore N FEX .58e 1.0 62.82 50.70 83 58.42 363 58.99 57.39 +1.16 -.2 FT LCGr N FTC .24e .4 67.59 51.63 26 63.80 117 64.90 62.29 +1.17 +4.3 FT LCVal N FTA .82e 1.6 57.69 48.25 96 52.74 292 52.95 51.74 +1.23 -3.5tFT MLP&E N FEI 1.42 11.6 16.64 12.05 229 12.25 1153 12.55 12.05 -.15 -21.1 FT MgdMu Q FMB 1.38 2.6 54.43 51.56 44 52.59 166 52.66 52.37 +.10 -1.7 FT MCCore N FNX .51e .8 69.65 56.82 49 65.40 118 66.12 64.34 +1.23 -.5 FTMstrDv N FDL .79e 2.8 31.14 27.37 141 28.23 605 28.29 27.54 +.80 -6.2 FTFutStrt N FMF 51.53 45.06 16 47.53 20 47.69 47.16 +.06 -.2 FstTrMtg N FMY 1.02 7.3 14.48 13.74 6 13.95 22 13.95 13.85 +.02 -2.0 FT MultCG N FAD .20e .3 71.30 54.65 6 67.93 15 68.68 66.69 +.42 +3.5 FT MultCV N FAB .45e .8 59.34 50.27 5 54.66 17 54.73 53.75 +.60 -4.1 FTNDXEq Q QQEW .33e .6 63.55 50.67 17 58.98 104 60.22 57.81 +.82 +1.8 FT NsdABA Q QABA .54e 1.0 56.43 45.86 33 52.98 184 53.46 52.16 +1.12 +1.1 FTSmartph Q FONE .86e 1.6 55.89 44.61 3 52.54 121 53.58 52.02 +.57 +.7tFT MLPEn N FPL 1.26 12.8 13.95 9.61 125 9.82 686 10.13 9.61 -.19 -17.2 FT REIT N FRI .39e 1.8 24.11 20.20 19 21.30 83 21.43 20.49 +.83 -8.5 FT SCCore N FYX .38e .6 64.05 52.53 18 60.21 79 60.92 59.34 +.77 -1.6 FTSpecFin N FGB .70 11.6 7.79 5.65 32 6.02 111 6.03 5.75 +.05 -2.0 FTStrHi2 N FHY 1.32 10.8 13.90 12.06 29 12.20 94 12.27 12.11 +.02 -4.6 FTrVL100 N FVL .05e .2 25.04 20.76 2 23.38 12 23.55 23.01 +.34 FTrVLDv N FVD .57e 1.9 31.85 28.54 397 29.89 1806 30.00 29.19 +.85 -3.1 FT EmOp N FEO 1.40 8.8 17.42 15.25 32 15.90 68 16.22 15.69 +.07 -2.6 FstUSBcsh Q FUSB .08 .7 35 14.38 10.38 5 11.44 12 11.70 11.31 -.26 -10.6 FstUtdCp Q FUNC .36f 1.9 21 20.25 13.65 4 19.20 20 19.20 18.50 +.30 +10.3 First LI s Q FLIC .60 2.2 11 33.50 25.60 100 27.45 341 28.15 27.35 +.40 -3.7 FTrSenFlt N FCT .90 6.8 13.78 12.62 65 13.23 342 13.25 12.82 +.25 +3.0 FirstEngy N FE 1.44 4.2 12 35.20 27.93 10418 34.01 34565 35.03 33.53 +.27 +11.1 FsthdTech Q SVVC 12.74 7.29 26 11.29 107 11.98 11.02 -.31 +26.0 FstSvc n Q FSV .54f .7 39 74.49 57.17 30 73.18 133 73.51 70.26 +2.82 +4.7 Fiserv s Q FISV 34 74.46 57.41 1586 71.31 7831 71.92 69.77 +1.30 +8.8 Fitbit n N FIT 7.32 4.67 4907 5.10 15605 5.18 4.86 +.16 -10.7 FiveBelow Q FIVE 73.55 41.75 1184 73.34 5003 73.50 69.26 +4.31 +10.6 500.com N WBAI 23.22 8.12 199 17.16 984 17.81 16.08 -.05 +69.7tFiveOaks N OAKS .40m 13.6 9 5.61 2.82 124 2.91 895 3.03 2.82 -.12 -27.3 FiveOk pfA N OAKSpA 2.19 8.7 26.20 23.98 1 25.03 6 25.04 24.93 +.08 -.7 FvPntHld n N FPH 16.74 12.00 149 14.26 610 14.74 14.21 -.11 +1.1 FivePrime Q FPRX 48.87 15.66 555 17.18 2036 17.71 16.05 +.54 -21.6 FiveStar Q FVE 2.20 1.23 42 1.30 84 1.40 1.30 -13.3 Five9 Q FIVN 32.47 15.91 368 29.79 1611 31.68 29.16 -.56 +19.7 FlagstarB N FBC 33 40.06 27.52 657 35.40 1190 36.18 35.12 +.20 -5.4 F&C DynPf N DFP 1.92 7.9 28.36 23.61 51 24.17 245 24.25 23.84 -.05 -9.4 FlrtyPfdInc N PFD 1.08 7.9 16.34 13.19 52 13.59 149 13.66 13.44 +.09 -9.3tFlrtyPfdOp N PFO .88 8.1 13.00 10.68 67 10.86 177 10.88 10.68 +.08 -8.0 FlrtyPfdSc N FFC 1.63 8.6 22.44 18.35 213 19.00 646 19.04 18.47 +.43 -7.1 FlrtyTotR N FLC 1.63 8.2 22.51 19.29 41 19.81 134 19.81 19.31 +.32 -8.3 Flanign A BDL .25f 1.0 13 30.95 20.20 1 24.00 2 24.05 21.41 +1.08 +1.7 Fleetcor N FLT 25 213.74 121.52 624 202.50 1920 203.90 194.17 +4.27 +5.2 Flex Ltd Q FLEX 19 19.71 14.70 7072 16.33 19842 17.31 16.19 -.33 -9.2 FlexPhm n Q FLKS 8.98 2.68 73 5.00 578 7.31 4.73 -1.70 +43.3 FlexUSTilt N TILT 1.74e 1.6 118.93 98.13 2 109.72 47 110.41 107.87 +.81 -1.9 FlxEmgTilt N TLTE 1.26e 2.1 65.59 50.80 22 60.89 82 60.99 59.44 +2.08 +2.0 FlxUpstNR N GUNR .67e 2.1 35.54 28.03 357 32.58 1621 32.80 31.97 +.55 -2.1 Flx3yrTips N TDTT .39e 1.6 24.97 24.06 118 24.39 539 24.42 24.29 +.02 +.2 Flx5yrTips N TDTF .54e 2.2 25.46 24.39 74 24.73 300 24.79 24.65 +.04 -.9 FlxCoreSl n N BNDC 28.51 24.28 0 24.67 19 24.67 24.40 +.29 -1.5 FlxGlbImp Q ESGG 101.95 82.34 8 94.21 9 94.44 93.19 +1.77 -.8 FlexEMTilt N TLEH 33.14 26.44 2 31.09 34 31.18 29.89 +.89 +.8 FlxDMTilt N TLDH 30.34 26.05 2 27.76 20 27.76 27.03 +.66 -4.8 FlxRAstAlo Q ASET 29.37 26.33 0 27.48 4 27.48 26.84 +.71 -4.4 FlxUSQLgC Q QLC 35.78 28.72 2 33.34 38 33.55 32.73 +.82 FlxUSLgCp Q LKOR .41e 55.13 49.92 0 52.26 14 52.26 51.05 +.95 -4.6 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.99 4 49.47 6 49.62 49.25 +.30 -2.8 FlxDisDur Q MBSD .62e 2.6 24.42 23.20 1 23.42 27 23.43 23.27 +.12 -.6 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.24 6 60.45 26 60.67 58.78 +1.82 -3.7 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 32 46.14 113 46.25 45.12 +1.19 -5.4 FlxDevTilt N TLTD 1.88e 2.8 73.71 59.57 32 67.75 75 67.88 66.58 +1.41 -2.1 FlxIntDvDf N IQDE 1.15e 4.6 27.04 23.27 3 25.21 17 25.23 24.82 +.53 -1.2 FlxIntDvDy N IQDY 1.02e 3.6 30.65 25.32 7 28.19 15 28.23 27.74 +.39 -1.4 FlxIntlDiv N IQDF 1.01e 3.8 28.63 23.98 98 26.34 422 26.41 25.97 +.49 -1.7 FlxQDvDef N QDEF 1.19e 2.8 46.52 39.45 4 42.93 41 43.01 42.15 +.81 -2.7 FlxQDvDyn N QDYN 1.22e 2.9 47.20 38.91 1 42.40 11 42.42 41.82 -.15 -4.1 FlxQualDv N QDF 1.22e 2.8 47.95 39.93 61 43.73 346 43.91 42.84 +1.05 -2.9 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 12 75.32 67 75.40 75.20 -.03 -.2 FlexSh n Q FPAY 6.56 2.63 4 3.02 28 3.04 2.86 +.01 -20.5 FlexSolu A FSI 5 2.58 1.41 70 1.60 88 1.72 1.60 -.13 -12.1 FlexionTh Q FLXN 32.25 16.51 857 22.41 3813 24.27 21.11 -.57 -10.5 Flexstl Q FLXS .88 2.2 57.79 34.74 162 39.58 270 40.08 35.32 +4.55 -15.4 Flor&Dec n N FND 54 52.78 31.00 960 52.12 3303 52.32 49.42 +1.16 +7.1 Flotek N FTK 13.06 4.14 682 6.10 2507 6.42 6.01 -.13 +30.9sFlowrsFds N FLO .68 3.1 25 21.57 16.80 1395 21.86 4122 21.95 20.85 +1.09 +13.2 Flowserve N FLS .76 1.8 51.92 37.51 1436 43.33 5374 43.53 41.51 +1.41 +2.8 Fluidigm Q FLDM 8.38 2.52 172 5.84 901 6.22 5.68 -.06 -.8 Fluor N FLR .84 1.5 42 62.09 37.04 1137 57.22 3762 57.58 54.96 +2.37 +10.8 FlushFn Q FFIC .80f 3.0 19 31.69 24.27 94 26.96 277 27.62 26.74 +.43 -2.0 FlyLeasing N FLY 1.00 7.5 11 14.65 11.54 55 13.31 213 13.47 13.16 -.05 +3.1 Foamix Q FOMX 7.45 4.03 154 5.13 599 5.36 4.45 -.16 -14.6 FogoChao n Q FOGO 16 17.05 10.30 119 15.75 620 15.75 15.70 +.05 +35.8 FEMSA N FMX .74e .8 103.82 84.32 195 91.43 1694 91.98 86.12 +3.80 -2.6 Fonar Q FONR 10 33.90 17.20 135 29.80 244 29.95 26.00 +3.05 +22.4 FootLockr N FL 1.38f 3.0 19 77.86 28.42 2075 45.54 9983 45.82 43.60 +1.80 -2.9 FordM N F .60a 5.4 6 13.48 10.14 39620 11.08 178375 11.13 10.68 +.52 -11.3 ForeScTc n Q FSCT 37.79 21.56 1086 32.44 2791 32.67 30.29 +1.92 +1.7tForshtAut n Q FRSX 11.70 3.50 54 3.57 156 4.00 3.50 -.13 -11.4 ForestCA N FCE/A .72f 3.6 16 26.30 19.24 1669 20.26 11325 20.40 19.81 +.36 -15.9 Forestar N FOR 13 26.39 13.63 71 21.15 298 22.30 21.15 -.35 -3.9 FormFac Q FORM 23 18.65 10.45 790 13.65 3476 14.35 13.35 -.05 -12.8 ForrestR Q FORR .80f 1.9 40 47.75 36.95 59 41.45 227 42.35 40.90 -.10 -6.2tForsightEn N FELP .13 6.55 3.38 35 3.52 139 3.75 3.38 -.08 -19.5 Forterra n Q FRTA 49 20.47 3.02 543 8.32 1503 8.64 7.87 +.01 -25.0sFortinet Q FTNT 55.34 35.44 1352 53.58 5756 55.34 51.97 +.63 +22.6 Fortis n N FTS 1.70 5.0 38.24 31.41 369 33.77 1481 33.94 33.17 +.20 -7.9 Fortive n N FTV .28 .4 80.31 59.54 1375 77.52 6564 78.47 75.78 +1.50 +7.1 FortressBio Q FBIO 5.54 3.13 174 4.55 586 5.04 4.51 -.37 +14.0 FortB pfA Q FBIOP 2.34 10.1 24.80 20.01 0 23.20 4 23.20 21.99 +1.10 +2.0 FortTrInf n N FTAI 1.32 8.3 20.13 14.25 144 15.95 682 16.15 15.55 +.20 -20.0 FortunaSlv N FSM 22 5.58 4.03 1103 5.21 4468 5.30 5.06 +.06 -.2 FBHmSec N FBHS .80f 1.4 20 73.62 57.75 1912 58.89 6815 59.49 58.01 +1.00 -14.0 ForumEn N FET 21.68 10.05 1139 11.00 3907 11.55 10.40 -.30 -29.3 ForwrdA Q FWRD .60 1.1 25 64.80 45.86 253 52.86 800 53.62 51.00 +.96 -8.0 Forward h Q FORD 24 4.45 1.02 25 1.42 772 1.53 1.39 -.07 +15.4tForwdPh Q FWP 23.12e 9.70 2.70 109 2.17 152 3.08 2.02 -.85 -41.0 Fossil Grp Q FOSL 18.44 5.50 3538 12.70 8774 13.63 12.18 +.30 +63.4 Foster Q FSTR .16 .7 30.30 11.80 50 23.55 196 25.50 23.05 -1.20 -13.3 FoundBld n N FBM 17.00 11.03 424 14.91 733 15.01 14.58 +.44 +.8 FndtnMed Q FMI 87.10 29.90 348 78.75 1296 83.18 77.55 -1.65 +15.5 FourCorP s N FCPT 1.10 4.8 17 26.96 21.28 755 23.09 1671 23.42 21.96 +1.24 -10.2 FourSeEd n N FEDU 3.32 50.1 16 10.45 5.67 11 6.63 257 7.21 6.15 +.22 -26.3 FoxFactory Q FOXF 32 46.80 26.40 450 34.90 1354 35.60 34.10 +.20 -10.2tFrancesca Q FRAN 11 16.50 4.51 1003 4.80 6099 5.16 4.51 +.13 -34.3 FrancoN g N FNV .92 1.3 66 86.06 64.90 684 68.39 3138 70.84 66.19 -.94 -14.5 FrankCov N FC 31.20 17.35 100 26.90 250 27.85 26.35 +.55 +29.6 FrankElec Q FELE .43 1.1 24 47.20 36.00 191 40.75 545 41.65 39.60 +1.15 -11.2 FrankFn n N FSB .40p 16 44.30 30.30 67 32.60 470 33.55 31.75 +1.10 -4.4tFrankLibInt N FLQH 28.16 23.58 1 24.30 9 24.36 23.58 +.57 -4.1 FrankLibEm N FLQE 35.59 28.92 1 33.78 54 33.78 33.14 +.83 +2.2 FrankLibGl N FLQD 30.47 27.20 6 28.38 7 28.38 28.02 +.41 -2.5 FrankLbGlE N FLQG 32.51 26.98 0 30.04 2 30.04 29.90 -.26 -1.7 FrnkLInvGr N FLCO 24.89 23.75 0 23.92 9 23.92 23.84 +.09 -3.5 FrkL US Eq N FLQL 30.33 25.55 28.63 7 28.63 28.15 +.14 -1.0tFrankRes N BEN .92f 2.7 12 47.65 33.58 5216 34.68 20872 38.46 33.58 +1.26 -20.0 FrkStPrp A FSP .76 9.0 10 12.71 7.94 663 8.41 2010 8.60 8.10 +.27 -21.7 FrkLtdDur A FTF .74 6.7 12.13 11.09 44 11.17 217 11.29 11.10 +.06 -5.6tFrkUnv N FT .47 7.0 7.39 6.70 71 6.76 303 6.80 6.70 +.05 -5.7 FranksIntl N FI .30 5.5 10.66 4.93 2131 5.43 4666 5.90 5.36 -.28 -18.3 FredsInc Q FRED .24 8.0 16.27 2.36 846 2.99 5029 3.09 2.58 +.24 -26.2 FrptMcM N FCX .20 1.1 14 20.25 11.05 15244 17.57 63415 17.87 16.51 +.05 -7.3 FrghtCar lf Q RAIL .36 2.7 20.46 12.07 117 13.40 362 13.53 12.53 +.36 -21.5 FreqElec Q FEIM 11.05 7.53 21 8.75 71 9.03 8.65 -.43 -6.5 FresenMd N FMS .51e 1.0 57.94 41.46 114 51.08 523 51.29 49.29 +1.30 -2.8 FDelMnt N FDP .60 1.3 19 61.98 43.02 261 45.24 736 45.93 44.23 +.49 -5.1 Freshpet Q FRPT 20.85 10.55 181 16.45 1225 17.00 15.95 -.10 -13.2 FriedmInd A FRD .08 1.4 6.80 5.05 17 5.87 64 6.47 5.76 -.56 +3.3 FrontC pf Q FTRPR 11.13 96.8 29.87 7.68 228 11.49 655 11.50 10.66 +.89 +31.9 Frontr rs Q FTR 2.40 32.3 32.85 6.08 2337 7.42 8619 7.44 6.90 +.49 +9.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 70

Frontlne rs N FRO .60e 34 6.96 3.79 479 4.43 1961 4.68 4.38 -.02 -3.5 FuelTech Q FTEK 1.83 .71 64 1.20 336 1.36 1.17 -.09 +7.1 FuelCell rs Q FCEL 2.49 .80 305 1.73 2364 1.82 1.70 -.05 +1.8 FulgentG n Q FLGT 11.10 2.73 39 4.00 92 4.43 3.67 +.15 -8.7 FulingGbl n Q FORK 6.00 2.65 13 4.35 103 4.50 4.05 -.05 +10.1 FullHseR Q FLL 4.10 2.10 145 3.21 504 3.35 2.90 +.02 -17.5 FullerHB N FUL .60 1.2 24 58.74 47.36 658 49.73 2559 50.90 47.75 +1.94 -7.7 FultonFncl Q FULT .48f 2.7 17 19.90 16.45 781 17.75 4457 18.20 17.45 +.42 -.8 Funko n Q FNKO 43 9.90 5.81 169 8.21 1240 8.24 7.42 +.43 +23.5 FusionTel Q FSNN 4.42 1.11 181 3.23 636 3.26 2.88 +.22 -13.9 FutFintch lf Q FTFT 8.00 1.30 57 2.05 307 2.55 2.02 -.45 -50.8 FutureFuel N FF .24a 2.0 15 16.39 11.82 242 11.99 497 12.89 11.94 -.38 -14.9 FuweiF rs Q FFHL 4.93 2.35 3 2.91 18 3.77 2.90 -.59 -.9G -:GWilliFood Q WILC 22 7.66 5.11 2 7.10 3 7.10 7.05 +.02 -1.3sG1Thera n Q GTHX 42.78 12.04 250 37.05 1240 42.78 34.66 -3.42 +86.7tGAMCO s N GBL .08 .3 7 32.60 24.55 26 24.83 105 25.42 24.55 -.27 -16.3 GATX N GATX 1.76f 2.6 14 73.25 56.00 404 68.49 1601 70.87 67.38 +.63 +10.2 GATX 66 N GMTA 27.00 22.81 7 25.15 33 25.30 25.06 -.04 -4.3tGCI Lb A n Q GLIBA 55.47 50.38 507 52.86 2225 53.36 50.38 +1.90 -3.4 GCI Lb pfA Q GLIBP 23.60 18.40 149 23.35 318 23.51 22.90 +.43 +2.6 GCP ApT n N GCP 26 34.79 27.25 1126 29.05 3662 29.65 28.70 +.25 -8.9tGDL Fund N GDL .64 6.9 10.38 9.18 54 9.32 237 9.45 9.18 +.05 -4.2 GDLFd pfB N GDLpB 1.50 3.0 51.40 49.99 2 50.01 4 50.02 50.01 +.02 -.6 GDS Hld n Q GDS .46p 31.77 6.90 539 27.45 1920 28.04 25.35 +1.24 +21.8 GGP Inc N GGP .88 4.3 30 24.37 18.83 6972 20.46 44607 21.30 20.02 -.69 -12.5 GGP Inc pfA N GGPpA 1.59 6.4 25.99 24.31 23 24.74 37 24.94 24.56 -.01 -2.0 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.26 153 25.98 620 26.05 25.90 +.03 +.1 GMS Inc n N GMS 16 39.98 27.21 331 30.56 1324 31.38 30.23 +.12 -18.8 GNC N GNC .80 20.7 3 10.95 3.13 2006 3.86 7178 4.07 3.78 -.02 +4.6 GP Strat N GPX 30 31.25 20.30 274 22.65 537 22.80 20.70 +1.90 -2.4 GSE Sy A GVP 14 3.85 2.35 3 3.25 30 3.36 3.25 -.15 GSI Tech Q GSIT 8.94 6.05 75 7.41 169 8.43 7.40 -.69 -6.9 GSV Cap Q GSVC 7 9.39 3.83 419 7.54 2977 8.39 6.85 -.37 +38.3sGTT Comm N GTT 62.32 23.10 469 56.70 2548 62.32 53.15 -1.90 +20.8 GTY Tch n Q GTYH 10.49 9.75 9.95 63 9.95 9.92 +.03 +.2 G-III s Q GIII 30 40.96 18.00 461 37.68 3433 37.93 34.36 +2.84 +2.1 GTx Inc rs Q GTXI 23.40 2.73 302 17.75 737 19.45 16.68 -1.62 +39.7 GW Pharm Q GWPH 143.37 92.65 185 112.67 972 118.52 108.03 -3.34 -14.7 GWG Hldgs Q GWGH 11.25 7.60 1 8.50 6 8.89 8.25 -.25 +2.2 GabCvInc N GCV .48 8.3 6.47 4.81 16 5.80 80 5.92 5.67 -.06 -1.6 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 25.97 3 26.12 25.87 -.10 -1.9 GabDvInc N GDV 1.32 6.0 24.97 20.60 92 22.10 702 22.35 21.70 +.40 -5.6 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.63 6 25.75 25.55 +.13 -2.0 GabDiv pfD N GDVpD 1.50 5.7 27.40 25.87 1 26.20 5 26.43 26.05 -.03 -.5 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 3 25.02 20 25.09 24.91 -.01 -1.3 GabelliET N GAB .60 9.8 6.65 5.86 496 6.12 2895 6.19 6.03 +.10 -1.1 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 3 25.47 7 25.53 25.41 +.06 -2.4 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 2 24.06 14 24.20 24.04 -.00 -2.6 Gabeli pfJ N GABpJ 26.72 24.42 3 25.25 16 25.27 25.02 +.04 -1.1 GabEq pfH N GABpH 1.25 5.2 25.34 23.71 3 24.08 20 24.40 24.07 -.17 -4.2 GabGSmM N GGZ 13.61 11.32 14 11.97 73 12.05 11.82 +.13 -6.1 GabGSm pfA N GGZpA 1.36 5.4 26.21 24.16 5 25.27 7 25.28 25.00 +.27 -.9 GabGUtil A GLU 1.20 6.5 21.96 18.00 7 18.60 40 18.60 18.15 +.45 -12.7 GabHlthW N GRX .52 5.5 10.97 9.31 32 9.50 163 9.53 9.32 +.19 -7.9 GabHlt pfA N GRXpA 1.44 5.6 26.91 25.02 0 25.57 2 25.57 25.50 +.25 -.9 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 1 25.77 19 25.86 25.55 +.24 -2.1 GabMultT N GGT .94e 10.1 10.09 8.02 47 9.27 344 9.59 9.02 -.05 +.8 GabMul pfE N GGTpE 25.30 22.97 2 23.98 22 24.19 23.63 -.03 -4.5tGabUtil N GUT .60 9.6 7.20 6.02 113 6.23 1147 6.67 6.02 -.28 -12.3 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 0 25.15 3 25.25 25.09 +.02 -1.8 GabUtil pfC N GUTpC 26.19 24.54 0 24.97 14 25.25 24.83 +.03 -1.9tGafisa rs N GFA 18.00 5.53 32 6.26 96 6.26 5.53 +.35 -50.4 Gaiam A Q GAIA 17.70 9.30 162 15.50 1010 17.60 15.30 -.05 +25.0 Gain Cap N GCAP .24 3.6 13.26 5.56 1135 6.75 2824 6.83 6.39 +.21 -32.5 Galapag n Q GLPG 121.09 72.90 166 99.76 443 102.23 98.39 +.13 +6.4 GalectinTh Q GALT 6.74 1.28 1326 4.74 2495 4.95 3.70 +.11 +41.9 Gallaghr N AJG 1.64f 2.4 26 72.77 54.50 1265 68.73 5309 69.12 66.78 +2.04 +8.6 GalmedPh Q GLMD 6 12.22 3.61 9 5.57 188 6.13 5.11 -.35 -39.1 GamGldNR A GGN .84 17.2 5.84 4.80 402 4.89 1790 4.97 4.85 -.02 -6.1 GamGld pfB A GGNpB 1.25 5.3 25.30 22.78 2 23.58 12 23.59 23.36 +.03 -5.0 GamNRG&I N GNT .84 13.2 7.29 6.00 78 6.37 181 6.41 6.25 +.01 -5.1 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 7 23.85 22 24.24 23.70 -.14 -4.6tGameStop N GME 1.52 12.0 25.31 13.49 25443 12.62 42689 14.31 12.20 -.88 -29.7 Gam&Lsr n Q GLPI 2.52f 7.5 19 39.32 32.05 1125 33.47 5688 33.98 32.76 +.71 -9.5 GamngPtrs Q GPIC .12e 12.50 9.13 5 9.84 7 10.00 9.83 -.10 -12.5 Gannett n N GCI .64 6.4 12.38 7.36 1678 9.98 4409 10.19 9.83 +.11 -13.9 Gap N GPS .97f 3.1 15 35.68 21.02 3001 31.20 16680 31.69 30.32 +.16 -7.8 GardDnv n N GDI 38.00 19.91 665 30.68 2570 31.27 29.93 +.36 -9.6 Garmin Q GRMN 2.04 3.5 16 65.96 48.50 736 58.93 3133 59.34 57.81 +1.25 -1.1 GarrisnCap Q GARS 1.12 13.8 8 9.88 7.77 51 8.12 189 8.33 8.08 -.16 +.1 Gartner N IT 36 142.16 107.70 935 117.62 3305 120.19 115.40 -.07 -4.5 GasLogPt N GLOP 2.09f 9.0 11 25.55 21.80 65 23.30 326 23.75 22.95 +.05 -5.9 GasLPt pfA N GLOPpA 27.24 25.06 13 25.67 181 25.78 25.42 +.02 -1.6 GasLog N GLOG .56 3.4 44 22.55 12.75 201 16.45 1429 16.65 15.75 +.65 -26.1 GasLog pfA N GLOGpA 2.19 8.2 27.63 25.06 5 26.77 48 26.88 26.30 +.43 +.6 GastarExp A GST 1.66 .38 857 .68 4331 .79 .62 -.05 -35.0 Gastar pfA A GSTpA 2.16 12.5 21.48 6.40 3 17.25 15 17.25 16.00 +.75 -3.8 Gastar pfB A GSTpB 2.69 14.5 24.00 8.46 2 18.60 13 19.66 18.00 -1.12 -1.5 GatesInd n N GTES 38 18.72 16.60 399 17.51 2154 17.62 16.91 +.48 -3.2 GazitGlobe N GZT .37e 3.8 11.00 9.01 1 9.82 28 9.90 9.41 +.17 -6.7 GeeGroup A JOB 7.00 2.45 3 2.64 25 2.89 2.62 -.28 -4.9 Gemphire n Q GEMP 21.59 6.07 55 6.51 290 7.04 6.12 -.42 -18.1 GencoSh rs N GNK 16.29 8.47 175 14.22 666 15.45 13.68 -.45 +6.8 Gencor s Q GENC 41 18.45 14.20 47 16.10 115 16.90 15.90 +.20 -2.7 Generac N GNRC 18 53.78 33.77 380 45.91 2125 46.91 44.71 +1.44 -7.3 GAInv N GAM 1.15e 1.0 36.59 32.20 39 33.47 264 33.80 32.85 +.47 -2.7 GAInv pfB N GAMpB 1.49 5.8 27.11 25.65 2 25.91 12 25.93 25.78 +.04 -2.6 GnCable N BGC .72 2.4 37 30.18 14.95 448 29.60 2548 29.75 29.60 GenDynam N GD 3.36 1.5 23 230.00 185.64 1891 220.90 6665 225.78 216.70 +2.09 +8.6tGenElec N GE .48 3.6 30.54 12.73 74464 13.48 477126 13.95 12.73 +.41 -22.9 GECap5-53 N GEK 1.18 4.8 25.97 22.61 34 24.65 182 24.80 24.30 +.35 -1.2 GenFin Q GFN 7.50 4.50 23 7.25 95 7.45 7.25 -.15 +6.6 GenFin pfC Q GFNCP 9.20 9.0 104.67 90.31 1 101.88 4 103.57 100.55 +1.56 +1.5 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 4 25.63 14 25.79 25.34 -.17 +1.5tGenMills N GIS 1.96 4.3 12 60.69 43.96 7766 45.06 45610 46.43 43.96 +.85 -24.0 GenMoly A GMO .53 .28 118 .38 724 .43 .35 -.04 +15.5 GenMotors N GM 1.52 4.2 46.76 31.92 13013 36.34 62901 36.53 34.50 +1.17 -11.3 Gener8M n N GNRT 6.94 4.17 580 5.65 1629 5.96 5.61 -.07 -14.7 Gensco N GCO 12 55.90 20.90 254 40.60 1133 41.25 38.10 +2.50 +24.9 GenesWyo N GWR 24 84.40 61.44 1255 70.79 2836 72.75 69.63 -.38 -10.1tGenesisEn N GEL 2.88f 14.6 28 33.52 18.42 471 19.71 2150 19.78 18.42 +.71 -11.8 GenesisHlt N GEN .24 15.9 2.68 .60 663 1.51 2959 1.69 1.48 -.04 +97.9 GeneticT rs Q GENE 2.05 .70 82 1.04 297 1.24 1.02 -.17 -10.4 GenieEn n N GNE .30 6.0 8.31 4.09 54 4.99 179 5.10 4.75 +.25 +14.4 GenieE pfA N GNEpA .64 8.6 7.94 7.02 5 7.40 19 7.46 7.31 +.07 +.8 GeniusBr n Q GNUS 5.01 2.01 9 2.80 99 2.85 2.57 +.08 +2.9 GenMark Q GNMK 13.67 3.63 204 5.44 937 5.51 5.13 +.04 +30.5 GenoceaB Q GNCA 7.29 .79 748 1.05 3306 1.15 1.00 -.07 -9.5 Genomic Q GHDX 37.50 26.54 155 31.29 661 32.12 30.31 +.16 -8.5 Genpact N G .30f 21 34.79 23.34 622 31.99 2292 32.25 31.24 +.98 +.8stGenprex n Q GNPX 147 4.70 147 5.50 4.50 Gentex Q GNTX .44f 1.9 18 24.07 16.59 1372 23.02 5471 23.24 22.36 +.63 +9.9 Gentherm Q THRM 28 40.80 29.50 191 33.95 781 34.45 33.05 +.60 +6.9 GenuPrt N GPC 2.88f 3.2 21 107.75 79.86 719 89.84 3162 90.42 87.20 +3.32 -5.4 Genworth N GNW 2 4.23 2.67 2423 2.83 9408 2.96 2.76 -.07 -9.0 GeoGrp s N GEO 1.88 9.2 12 34.32 19.05 765 20.47 4109 21.06 19.76 +.06 -13.3sGeoPark N GPRK 12.75 6.48 269 12.40 908 12.75 11.93 +.32 +25.1 GaPw 77 n N GPJA 26.14 23.01 21 24.56 134 24.56 23.91 +.45 -4.1 GeospcT hs Q GEOS 18.71 9.18 44 9.87 211 10.28 9.54 -.09 -23.9 Gerdau N GGB .02e .4 5.32 2.60 6423 4.66 28394 4.71 4.27 +.18 +25.3 GerABcp s Q GABC .60f 1.8 20 39.02 28.71 47 33.35 258 34.14 32.84 +.51 -5.6 GerNew N GF 1.23e .4 21.49 14.66 38 19.53 94 19.70 19.19 +.22 +.5 GeronCp Q GERN 6.68 1.74 11789 4.25 77452 6.48 3.43 -1.39 +136.1 GettyRlty N GTY 1.28 5.1 14 29.89 22.68 153 25.22 605 25.58 23.75 +1.35 -7.1 Gevo rs Q GEVO 1.36 .42 961 .46 4797 .59 .45 -.04 -21.9 Gibraltar Q ROCK 17 41.40 25.61 345 33.85 1119 34.50 33.25 +.50 +2.6 GigCapit n N GIG 10.22 9.60 9.77 4 9.80 9.70 +.02 +1.3 GigaMda rs Q GIGM 4.37 2.62 16 2.83 59 2.91 2.69 +.05 -6.9 GilatSatell Q GILT 9.22 4.12 43 8.82 83 8.82 8.41 +.12 +14.0 Gildan s N GIL .45f 1.6 17 34.19 26.09 298 28.89 2073 29.18 28.10 -.04 -10.6 GileadSci Q GILD 2.28f 3.0 9 89.54 63.76 5694 75.39 30082 76.19 73.55 +2.55 +5.2 GlacierBc Q GBCI .84a 2.2 22 41.24 31.38 396 38.38 1642 38.76 37.04 +1.34 -2.6 GladstnCap Q GLAD .84 9.8 10 10.12 7.80 151 8.60 567 8.78 8.40 -.03 -6.6 Gladst24 pf Q GLADN 1.50 6.0 26.14 24.65 14 24.96 26 25.20 24.85 +.06 -3.4 GladstnCm Q GOOD 1.50 8.7 23.35 16.78 151 17.34 536 17.89 16.81 +.38 -17.7 GladCm pfA Q GOODP 1.94 7.5 27.25 25.25 1 26.03 5 26.50 26.02 +.03 -1.5 Gladstn pfB Q GOODO 1.88 7.1 27.80 25.25 1 26.25 8 26.40 25.70 +.05 +.7 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 3 24.83 36 24.99 24.74 -.09 -4.1 GladstInv Q GAIN .78f 7.7 15 11.50 8.63 179 10.10 550 10.23 10.02 +.05 -9.5 GladInv pfB Q GAINO 1.69 6.7 26.15 25.12 1 25.25 5 25.25 25.16 +.03 -.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.16 3 25.38 6 25.38 25.30 +.04 -.3 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 3 25.34 11 25.35 25.11 +.12 -1.0 GladstLnd Q LAND .53f 4.4 89 14.29 10.77 171 12.08 1293 12.92 11.70 -.70 -10.1 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.50 0 25.74 2 25.74 25.65 +.13 -.5 Glatfelter N GLT .52 2.5 16 23.85 16.53 268 20.53 872 20.85 20.07 +.12 -3.7 Glaukos n N GKOS 52.48 23.08 496 30.83 2670 31.77 29.31 +1.22 +20.2 GlaxoSKln N GSK 2.89e 7.4 44.54 34.52 3642 39.07 19596 39.82 36.85 +1.65 +10.1 GlenBurnie Q GLBZ .40 3.3 23 13.42 10.34 1 12.10 3 12.10 12.00 +.08 +9.4 GblBldT n Q GBT 68.05 24.03 932 48.30 3538 50.40 45.55 +.15 +22.7 GblBrCopp N BRSS .24 .7 13 36.50 27.50 109 33.45 541 34.40 32.31 +1.40 +1.1 GblEagEnt Q ENT 3.84 1.21 373 1.47 1498 1.56 1.41 -.02 -35.8tGlbIndem Q GBLI 19 49.91 32.22 132 34.52 294 38.64 32.22 +.32 -17.8 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 24.95 1 25.78 8 25.80 25.59 +.16 -.3 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 24.65 9 25.63 36 25.97 25.52 -.20 -.9tGlbMed n N GMRE .20p 10.25 6.34 240 6.95 652 7.20 6.34 +.36 -15.2 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 9 24.61 24 24.61 24.25 +.24 -2.8 GlobNetL n N GNL .94 5.6 27 24.45 15.55 784 16.88 2913 17.07 16.22 +.63 -18.0 GlNetL pfA N GNLpA 1.81 7.3 25.97 24.42 27 24.91 54 25.08 24.81 -.18 -3.0tGlobPtrs N GLP 1.85 12.1 20.87 15.21 106 15.35 267 16.00 15.20 -.40 -8.1 GlobPay s N GPN .04 37 118.94 76.47 1029 111.52 3697 115.15 108.85 +.34 +11.3 GlSlfStor n Q SELF .26 5.9 5.19 4.14 5 4.42 14 4.44 4.21 +.10 -4.1 GlbShipLs N GSL .40 36.4 1.94 .97 399 1.10 585 1.12 .98 +.10 -5.2 GlbShip pfB N GSLpB 2.19 9.0 25.36 20.00 2 24.32 15 24.60 24.00 -.19 +1.7 GlWatRs n Q GWRS .28 3.2 10.00 8.40 13 8.97 46 9.20 8.75 +.09 -4.0 GlbXNordic N GXF .83e 3.7 24.68 20.08 2 22.58 6 22.61 22.28 +.40 -.5 GbXSpDvE N SDEM .63e 19.63 15.17 1 17.13 23 17.24 16.75 +.32 +5.2 GbXSpdvRE Q SRET 1.24 8.6 15.88 13.72 20 14.37 67 14.39 13.96 +.47 -7.5 GblXEffic N EFFE .16p 27.69 24.99 0 26.25 4 26.29 25.85 -.72 -1.5 GblXPortgl N PGAL .36e 2.9 13.10 10.00 127 12.26 529 12.44 12.16 +.19 +3.1 GblXColum N GXG .41e 3.9 11.37 9.24 71 10.48 227 10.50 10.16 +.40 +4.6 GblXEmFtr N EMFM .40e 1.6 26.16 20.58 3 24.50 12 24.58 24.01 +.29 +2.2tGbXMLP&E N MLPX .60 5.1 15.02 11.49 123 11.77 974 11.84 11.49 +.14 -13.4 GblXChMat N CHIM .24e 1.1 24.12 15.71 0 21.00 3 21.32 20.68 +.47 +.7 GblXArg N ARGT .09e .3 38.46 27.40 117 35.68 282 35.91 34.93 +.68 +1.0 GblXSDvUS N DIV 1.93 8.0 25.98 23.43 38 24.03 276 24.09 23.58 +.50 -6.1 GXSupInPf N SPFF .99 8.3 13.09 11.70 45 11.89 186 11.96 11.86 -.03 -2.2 GblXGuru N GURU .28e .9 31.88 25.48 3 29.85 17 30.18 29.38 +.47 +.5 GbXGreece N GREK .13e 1.3 11.56 7.89 1029 9.70 2323 9.94 9.58 +.13 -5.6 GblXChCon N CHIQ .12e .6 19.96 13.10 99 18.71 458 19.05 18.13 +.32 +.2 GblXSocM Q SOCL 39.03 24.41 86 34.61 712 36.20 33.60 -.82 +5.0tGblX MLP N MLPA .90e 10.6 11.75 8.14 816 8.49 3407 8.54 8.14 +.09 -13.9 GblXFertil N SOIL .25e 2.5 11.01 9.00 0 9.97 25 10.17 9.93 -.02 -5.3 GblXChiEn N CHIE .41e 3.5 12.48 10.42 0 11.85 2 11.96 11.61 +.31 +4.4 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 193 20.71 896 20.77 20.40 +.36 -4.9 GlbXChiFn N CHIX .34e 1.8 21.04 14.11 15 18.51 86 18.75 18.17 +.41 +2.8 GbXSEAsia N ASEA .42e 2.4 18.44 14.02 1 17.68 35 17.99 17.43 +.21 +4.0 GblXPakist N PAK 19.23 12.15 11 13.09 46 13.09 12.85 +.28 +5.7 GblXChiInd N CHII .35e 2.4 16.58 13.44 5 14.59 6 14.88 14.47 -.22 -4.5 GblXNorway N NORW .83e 6.0 14.44 10.87 20 13.76 90 13.92 13.56 +.21 +4.8 GbXNsChiT Q QQQC .07e .2 34.11 22.11 15 30.47 68 31.96 29.40 +.05 -1.4 GblXScUS n N SCIU 32.53 27.46 7 30.89 16 31.04 30.42 +.60 -.1 GblXScEu n N SCID 29.75 24.00 0 27.84 2 27.97 27.49 +.34 +.4 GblXScJp n N SCIJ 33.72 27.49 3 31.29 4 31.29 30.34 +.97 -1.3 GbX US pf n N PFFD 26.22 23.70 2 24.50 25 24.52 24.45 +.03 -1.5 GbXNigeria N NGE .31e 1.3 27.10 14.65 8 23.73 60 23.98 22.02 +.98 +9.3 GbX US Inf N PAVE 17.80 13.80 32 16.05 298 16.24 15.66 +.36 -4.4 GblFound n N BOSS 20.72 15.04 0 18.06 4 18.48 17.84 -.56 +4.3 GblX SupDv Q EFAS 19.06 16.36 1 17.59 3 17.74 17.48 +.05 -2.9 GblXYldco Q YLCO .51 4.4 12.89 11.25 0 11.70 23 11.79 11.62 -.10 -7.1 GblX Rob n Q BOTZ 27.42 16.90 1149 24.19 5601 24.34 23.50 +.83 +2.1 GlbXCon ef Q KRMA 20.83 16.61 2 19.46 30 19.62 19.11 +.28 +.2 GblXMilTh Q MILN 21.10 16.21 5 19.98 32 20.37 19.60 +.19 +3.7 GbX Longv Q LNGR 21.38 16.86 19.59 9 19.91 19.33 +.24 +.7 GlX Intrn n Q SNSR 21.41 17.21 33 20.02 156 20.62 19.71 +.21 +.9 GbX HlthW Q BFIT 17.70 15.16 17.40 2 17.40 17.13 -.07 +4.4 GblXSupdiv Q ALTY 1.25 8.6 16.00 14.06 8 14.47 17 14.56 14.35 +.14 -5.4 GlX Fintc n Q FINX 24.62 15.85 22 23.38 177 24.07 22.84 +.03 +6.5 GlbXCop rs N COPX .43e 1.7 29.34 19.28 46 25.98 211 26.70 25.18 +.05 -5.0 GlbXSilv rs N SIL 38.55 28.21 58 30.72 269 31.13 30.08 +.15 -5.9 GlbXLith rs N LIT 41.21 28.00 351 32.98 1816 33.97 32.30 -.23 -14.9 GbX Gold rs N GOEX 25.21 20.08 7 21.54 45 22.37 21.06 -.57 -7.6tGbXUran rs N URA 16.36 11.81 444 12.07 1503 12.36 11.81 -.02 -19.8 GlXCatholc Q CATH 35.58 28.31 1 32.71 98 32.83 31.95 +.80 -.6 GlblScape A GSB .06 1.6 20 5.51 3.27 44 3.68 165 3.78 3.42 +.17 +3.7tGlobalstar A GSAT 2.59 .68 6485 .69 20433 .74 .68 -.02 -47.5 GlobantSA N GLOB 60 54.84 33.56 338 51.54 1184 52.98 49.77 +.85 +10.9tGlobusM rs Q GLBS 5.44 .82 631 .74 1314 .92 .71 -.16 -35.3 GlobusMed N GMED 44 52.18 27.79 801 49.82 2451 50.94 49.08 +.75 +21.2 Glowpoint A GLOW .65 .19 465 .22 2716 .27 .22 -.02 -38.6 GluMobile Q GLUU 4.95 2.09 1790 3.77 8923 3.90 3.67 +.05 +3.6 GlycoMim Q GLYC 26.05 3.82 910 16.23 3668 17.48 15.50 +.09 -3.3 GoDaddy n N GDDY 88 64.49 36.02 2774 61.42 7256 63.22 58.12 +.41 +22.2tGogo Q GOGO 14.76 8.52 849 8.63 3561 9.11 8.45 -.21 -23.5 GolLinhs s N GOL 13.60 4.13 442 12.99 1299 13.27 12.19 +.23 +48.3 GolLNGLtd Q GLNG .20 .7 31.64 19.32 598 27.36 2929 28.10 26.41 +.34 -8.2tGolLNGPt Q GMLP 2.31 13.5 23.49 16.82 260 17.11 910 17.69 16.82 -.15 -25.0 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.92 9 25.33 63 25.46 25.14 -.17 -2.7 GoldFLtd N GFI .02e .5 4.70 3.06 3201 4.02 17926 4.29 3.98 -.08 -6.5 GoldResrc A GORO .02 .4 56 5.05 3.08 190 4.51 848 4.78 4.43 -.19 +2.5 GoldStdV g A GSV 2.17 1.25 176 1.63 904 1.69 1.60 -.03 -6.9 Goldcrp g N GG .24 1.7 19 15.63 11.64 5504 13.82 22339 14.08 13.42 -.08 +8.2tGoldBull n Q DNJR 4.90 4.50 16 4.50 95 4.70 4.50 -.16 -5.1 GoldenEnt Q GDEN 21 34.75 12.86 691 23.23 2315 25.13 22.55 -.33 -28.9 GoldenMin A AUMN .68 .36 157 .40 1103 .47 .39 -.06 -6.9 GoldenOc rs Q GOGL .10e 9.95 5.43 167 7.95 981 8.39 7.60 +.03 -2.5tGoldStr g A GSS 5 .92 .59 1844 .59 7232 .66 .58 -.05 -34.0tGldFld A GV 10 6.38 3.60 97 3.85 750 4.00 3.60 -.10 -21.4 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 88 26.63 226 26.73 26.53 +.05 +.5tGS BDC n N GSBD 1.80 9.4 10 25.40 18.91 235 19.13 660 19.77 18.91 +.14 -13.8 GS ActbtInt N GSIE 32.48 25.91 84 29.84 297 29.92 29.24 +.73 -.5 GS ActEM N GEM 39.44 29.50 100 36.61 343 36.85 35.77 +.84 +2.2 GS ActEur N GSEU .60e 33.94 27.36 8 31.52 21 31.55 30.96 +.64 -.6 GS ActJpn N GSIY 36.02 28.64 0 33.86 3 33.88 33.08 +.86 +.7 GS US LgC N GSEW 46.27 40.58 5 43.13 16 43.24 42.42 +.18 -.8 GS HYBd n N GHYB 50.32 48.21 3 48.62 7 48.62 48.42 +.26 -1.8 GS CpBd n N GIGB 50.44 48.16 2 48.76 20 48.76 48.35 +.38 -2.9 GS ActLgC N GSLC 57.42 46.16 156 53.41 776 53.95 52.42 +1.13 +.1sGS 0-1Yr n N GBIL 100.15 99.93 796 100.08 1140 105.09 100.02 +.03 +.1 GS Indus n N GVIP 57.97 44.92 7 53.57 43 54.87 52.37 +.65 +1.2 GS SCap n N GSSC 45.33 39.39 3 43.21 9 43.46 42.67 +.17 -.2 GoldmanS N GS 2.60 1.0 29 275.31 209.62 3069 251.86 12594 257.06 244.37 +6.60 -1.1 GoldS pfK N GSpK 1.59 5.6 30.09 26.86 30 28.53 133 28.53 28.15 +.22 -.1 GoldS pfN N GSpN 28.34 25.95 23 26.82 139 26.82 26.58 +.18 -3.7 GoldS pfB N GSpB 1.55 6.0 27.27 25.20 15 25.64 69 25.87 25.55 +.09 -.9 GoldS pfC N GSpC 1.02 4.3 24.21 21.52 17 23.67 63 23.90 23.26 +.02 +4.0 GoldS pfA N GSpA .96 4.2 24.46 21.25 36 22.94 140 23.05 22.65 +.08 +1.7 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 65 22.87 268 23.08 22.60 -.09 +1.2 GS MLPEn N GER .64 11.1 8.29 5.25 390 5.74 1551 5.84 5.50 +.02 -6.7tGS MLPInc N GMZ 1.38 17.8 10.93 7.59 235 7.77 882 8.00 7.59 -.10 -13.1 GolubCap Q GBDC 1.28a 7.2 12 20.50 17.35 375 17.89 976 18.11 17.81 +.08 -1.7 GoodTimes Q GTIM 3.78 2.25 43 3.05 117 3.10 2.90 +15.1 GoodrPet n A GDP 15.50 8.20 89 10.97 125 11.25 10.72 +.02 +.5tGoodyear Q GT .56 2.1 9 36.78 26.26 3448 26.58 12575 27.11 26.26 -.03 -17.7 GoPro Q GPRO 11.89 4.56 1830 4.79 13064 5.09 4.56 +.21 -36.7 GordPoin n Q GRAQ 9.77 9.70 9.71 125 9.73 9.71 -.06 +.1 GordPoi un Q GPAQU 10.35 9.97 2 10.33 49 10.35 10.21 -.01 +3.3 GorsHl A n Q GSHT 11.24 9.30 152 10.00 156 10.05 10.00 -.02 +.6 GormanR N GRC .50 1.7 26 33.50 23.55 49 29.25 196 29.97 28.36 +.74 -6.3tGovPrpIT Q GOV 1.72 12.6 22 22.99 12.80 1034 13.66 4183 13.86 12.80 +.64 -26.3 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 14 25.36 79 25.49 25.09 -.15 -1.9 vjGrace N GRA .96f 1.6 18 77.37 60.30 607 61.23 2551 61.86 60.50 +.86 -12.7 Graco s N GGG .53 1.2 15 49.69 30.80 468 45.72 2569 46.12 44.20 +1.25 +1.1 GrahamCp N GHM .36 1.7 14 24.03 17.97 24 21.42 92 21.90 20.69 +.34 +2.3 GrahamH s N GHC 5.32f .9 23 615.85 536.90 30 602.25 129 606.35 584.65 +19.35 +7.9 Graingr N GWW 5.12 1.8 28 298.15 155.00 917 282.27 3361 285.00 271.41 +12.22 +19.5 Grmrcy pfA N GPTpA 1.78 6.9 27.76 24.41 0 25.65 7 26.30 25.30 -.28 -4.7 GrmPrTr rs N GPT 1.50 6.9 31.26 21.12 853 21.73 5401 22.08 21.20 +.73 -18.5 GranTrra g A GTE 3.00 1.93 1196 2.79 6350 2.83 2.68 +3.3 GranaMon N GRAM .25e 8.2 5.15 2.25 78 3.04 520 3.13 2.45 +.53 +6.7 GrCanyEd Q LOPE 25 109.82 67.76 337 104.92 1274 106.63 103.74 +1.60 +17.2 GraniteC N GVA .52 .9 33 68.58 45.14 604 55.86 1989 56.40 52.14 +2.28 -11.9 GranitPnt n N GPMT 1.52f 9.2 19.30 16.15 501 16.54 1469 17.43 16.50 -.25 -6.8 GraniteRE N GRP/U 2.30 42.10 34.75 1 39.50 5 39.58 38.76 -.01 +1.1 Gran Gld n N BAR 142.87 123.68 1 132.29 10 135.36 132.11 -2.35 +1.5 GranCom n N COMB 27.07 24.80 9 26.04 41 26.09 25.78 +.07 -.5 GranSP n N COMG 32.29 24.96 4 28.29 7 28.32 28.15 +.17 +2.2 GraphPkg N GPK .30 2.0 16 16.74 12.65 2129 15.35 9243 15.43 14.88 +.77 -.6 Gravity rs Q GRVY 43 108.97 13.18 26 83.32 120 92.71 79.00 -8.67 -11.8 GrayTelev N GTN 7 17.80 11.70 1168 12.70 5946 13.15 12.28 +.45 -24.2 GrtAjax n N AJX 1.20 8.9 9 15.40 12.27 194 13.55 311 13.64 13.04 +.47 -2.0 GrtAjx24 n N AJXA 26.80 24.54 4 25.25 12 25.74 24.97 +.03 -.5 GrElCp hn Q GECC 1.00 10.8 11.67 8.76 19 9.22 63 9.64 9.08 +.24 -6.3 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 5 25.40 11 25.54 25.15 +.12 -.2tGrElm25 n Q GECCM 1.69 6.9 24.80 24.16 24.35 5 24.40 24.16 -.05 -.5 GrElm hn Q GEC 4.40 3.00 46 4.00 581 4.05 3.59 +.35 -1.2 GrLkDrge Q GLDD 5.70 3.60 187 4.60 615 4.65 4.25 +.25 -14.8 GtPanSilv g A GPL 1.71 1.06 191 1.17 1307 1.26 1.15 -.07 -9.3 GtPlainEn N GXP 1.10 3.5 15 34.72 27.60 2569 31.79 9383 31.87 29.96 +1.81 -1.4 GrtSoBc Q GSBC 1.12f 2.2 14 58.45 47.25 55 49.95 245 51.10 48.90 +.63 -3.3 GrtWstBcp N GWB .80 2.0 16 45.62 33.27 472 40.27 1705 40.76 38.82 +1.08 +1.2 GreenBncp Q GNBC 18 24.40 15.90 339 22.25 939 22.65 21.65 +.60 +9.6 GreenBrick Q GRBK 17 12.20 8.20 40 10.90 118 11.00 10.05 +.30 -3.5 GreenDot N GDOT 45 69.37 32.04 398 64.16 1714 69.17 62.20 -.94 +6.5 GreenPlns Q GPRE .48 2.9 24 26.05 15.60 848 16.80 2218 17.35 16.35 +.05 -.3 GrnP LP n Q GPP 1.88f 10.8 10 21.00 16.50 99 17.40 183 17.65 16.95 -.15 -7.0 GreenbCos N GBX .92f 1.8 13 54.45 41.45 478 50.25 1780 52.15 49.50 +.75 -5.7 GrCB NY s Q GCBC .39 1.1 28 38.00 22.16 3 36.70 11 37.45 34.80 -.05 +12.6 Greenhill N GHL .20 1.1 29.40 13.80 546 18.50 2116 18.70 17.65 +.70 -5.1tGreenlight Q GLRE 23.15 15.10 681 16.05 1988 16.20 15.10 +.65 -20.1 Greif A N GEF 1.68 3.2 17 65.60 47.97 305 52.25 932 52.64 49.80 +2.45 -13.8 Greif B N GEF/B 2.51e 4.3 19 71.95 52.50 10 58.25 38 59.10 56.90 -.20 -16.0 GrdsmHld n Q GSUM 13.99 6.76 291 8.17 2047 9.03 8.02 -.15 -10.7sGriffin Q GRIF .40f 1.1 30 37.70 27.71 1 37.53 8 37.70 37.00 +.73 +2.3 Griffon N GFF .28f 1.5 19 25.15 17.60 377 18.25 814 19.60 17.90 +.20 -10.3 GrifolsSA s Q GRFS .38e 1.8 25.18 18.09 650 21.20 5257 21.34 20.14 +.83 -7.5 Group1 N GPI 1.00f 1.5 9 84.47 51.62 212 65.34 843 65.68 62.25 +1.28 -7.9 Groupon Q GRPN 5.99 2.90 6994 4.34 32900 4.52 4.28 +.04 -14.9 GrubHub N GRUB 112.41 32.43 2333 101.47 8697 109.16 97.81 -3.14 +41.3 GAeroPac N PAC 2.78e 2.8 119.87 87.66 65 99.64 258 100.80 97.29 +2.81 -3.0 GpAeroCN Q OMAB 1.71e 4.3 19 52.51 37.45 37 39.41 218 39.90 38.49 +.56 -5.0tGpoASur N ASR 3.31e 229.45 165.93 42 170.57 131 172.47 165.93 +2.11 -6.5 GpoAvalAc N AVAL .40 4.8 9.51 7.76 38 8.31 242 8.52 8.19 -.07 -2.2 GrpoFin Q GGAL .12e .2 73.45 36.09 286 65.76 895 68.70 63.08 +2.36 -.1 GpoSimec A SIM 13.02 8.97 0 9.10 4 9.44 9.10 -.16 -2.7 GpSuprvi n N SUPV 33.85 16.11 340 30.34 1432 31.08 30.09 +.30 +3.5 GpTelevisa N TV 27.37 14.20 2018 15.96 12235 16.03 15.01 +.75 -14.5 GuangRy N GSH .62e 2.1 37.43 24.43 3 29.62 5 29.98 29.49 -.24 -11.3 GuarntyBc Q GBNK .66 2.3 20 30.42 22.90 115 28.35 470 29.20 27.70 +.55 +2.5 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 45 33.31 150 33.83 32.42 +.86 +8.7 GuarFBc Q GFED .48f 2.0 17 23.71 15.89 1 23.50 5 23.50 22.82 +.30 +5.2sGuess N GES .90 4.3 22.15 9.56 1631 20.74 10804 22.15 20.40 +.38 +22.9 GuggBAB N GBAB 1.66 7.7 23.32 20.97 28 21.50 132 21.69 21.19 +.20 -5.4 Gug 27Cp n N BSCR 20.12 19.11 12 19.33 31 19.34 19.12 +.14 -3.3 Gug 25Cp n N BSJP 25.23 23.92 5 24.14 23 24.17 24.01 +.22 -2.9 GugCrdAllo N GGM 2.18 10.1 24.03 21.08 31 21.44 92 22.56 21.18 +.28 -2.2 GuggChina N YAO .54e 1.5 39.91 27.10 1 36.16 6 36.66 35.42 +.87 +3.5 GugSPEW N RSP 1.31e 1.3 107.44 89.54 1132 99.48 4087 100.16 97.79 +2.19 -1.5 GugRus50 N XLG 3.03e 1.6 204.48 164.87 16 186.76 130 189.20 182.90 +3.94 -1.7 GugSPVal N RPV 1.18e 1.8 71.34 57.12 138 64.61 367 64.82 63.27 +1.65 -2.5 GugSPGth N RPG .59e .5 117.34 88.10 131 109.78 650 112.40 107.30 +1.38 +4.7 GugS&P100 N OEW 35.08 27.88 1 31.94 3 31.94 31.41 +.31 -2.7 GuEqWREst N EWRE .27e 28.67 23.75 11 25.86 29 26.11 24.99 +.87 -6.9 GugMCVal N RFV .86e 1.3 73.80 59.99 64 65.95 78 66.04 64.55 +1.18 -5.5 GugEMk EW N EWEM .56e 1.6 37.81 30.38 35.22 3 35.53 34.94 -.30 +1.3 GugMC400E N EWMC 67.95 56.98 7 63.02 31 63.02 61.79 +.38 -2.0 GugSC600E N EWSC 58.12 47.01 1 54.04 2 54.36 53.68 +.80 -.8 GugMCGth N RFG .75e .5 167.46 132.54 6 158.13 24 159.70 154.06 +3.11 +2.6 GugSCVal N RZV .67e 1.0 76.68 60.09 5 70.26 54 70.82 69.25 +.92 -3.9 GugTotRet N GTO 53.54 50.85 9 52.32 44 52.49 52.06 +.13 -.9 GugUtil N RYU 2.62e 3.2 91.25 77.44 6 82.57 30 82.70 80.18 +2.57 -3.7 GugSCGth N RZG .56e .5 122.75 96.71 4 115.12 24 116.33 112.85 +1.04 +.5 GugTech N RYT 1.09e .7 163.73 118.33 63 151.31 370 155.94 148.26 +1.14 +5.8 RydxMatls N RTM 1.19e 1.1 118.47 93.42 18 106.25 167 106.86 103.76 +1.64 -5.8 GugIndls N RGI .84e .7 127.94 102.08 9 119.38 139 119.88 116.72 +2.88 -1.1 GugHlthC N RYH .75e .4 199.28 157.13 18 179.69 47 180.20 175.50 +4.24 GugFncl N RYF .93e 2.1 47.40 36.56 44 43.87 362 44.21 42.85 +1.20 -.6 GugEngy N RYE .79e 1.5 63.47 48.58 8 54.41 51 55.27 53.05 +.31 -6.7 GugConStp N RHS 2.05e 1.6 138.61 119.71 15 126.62 102 126.88 123.03 +4.29 -5.3 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 2 98.40 11 98.47 96.59 +1.73 -1.6 GugEnhEq N GPM .96 11.5 9.42 7.72 206 8.34 850 8.47 8.19 +.14 -6.3 GugChinTc N CQQQ .60e 1.0 67.24 41.12 201 59.82 644 62.79 58.63 -.39 -1.3 GugWater N CGW .48e 1.4 36.40 30.88 98 34.08 267 34.20 33.40 +.79 -4.1 GugCdnEn N ENY .49e 6.6 8.98 7.25 3 7.46 16 7.47 7.31 -.01 -11.1 GugSPHiInf N GHII 1.03e 4.1 29.49 24.92 40 25.38 52 25.57 25.10 +.07 -8.0 GugSolar N TAN .83e 3.4 26.70 17.00 89 24.56 740 25.72 24.22 -.08 -2.3tGugShippg N SEA 1.48e 14.1 12.60 10.38 54 10.51 291 10.63 10.38 -.05 -9.4 GugChinSC N HAO .76e 2.5 33.23 24.27 8 31.02 85 31.02 30.16 +1.41 +4.9 GugChRe N TAO .40e 1.3 33.38 23.21 10 30.22 50 30.31 29.58 +1.05 +5.4 GugGTimb N CUT .52e 1.6 33.90 26.16 38 32.72 113 32.83 32.21 +.86 +2.9 Gug BRIC N EEB .41e 1.1 42.00 30.84 10 38.62 40 38.95 37.56 +.55 +3.4 Gug 26CpBd N BSCQ 19.98 18.75 10 19.01 24 19.04 18.82 +.10 -3.5 Gug 24HYBd N BSJO 26.07 24.64 17 24.94 53 25.08 24.75 +.27 -2.7 GugDJIADv N DJD .02p 36.38 29.37 1 32.98 6 33.08 32.19 +.78 -3.5 GugHYBd23 N BSJN .15e 27.06 25.48 23 25.95 146 25.97 25.80 +.21 -1.6 GugCpBd25 N BSCP 20.95 19.83 11 20.03 42 20.07 19.88 +.11 -3.2 GugInsidr N NFO .90e 1.4 65.75 53.08 0 63.38 5 63.60 62.55 +1.38 +2.3 GugBlt22HY N BSJM 1.27 5.2 25.59 24.17 203 24.51 306 24.58 24.42 +.10 -1.6tGugB21HY N BSJL 1.27 5.2 25.32 24.12 258 24.65 623 24.73 24.12 +.25 -1.2 GugBlt24CB N BSCO .58 2.9 21.17 20.09 39 20.27 166 20.27 20.14 +.06 -3.0 GugBlt23CB N BSCN .65 3.2 21.34 20.20 51 20.39 245 20.40 20.24 +.10 -2.1 GugBlt22CB N BSCM .58e 2.8 21.72 20.62 111 20.77 398 20.78 20.64 +.08 -1.9 GugBlt21CB N BSCL .56 2.7 21.80 20.70 277 20.82 1006 20.82 20.72 +.10 -1.5 ClayWilMic N WMCR .68e 2.0 37.04 29.54 1 33.84 3 35.33 33.84 -.89 -8.4 GugB20HY N BSJK 1.30e 5.3 24.99 23.91 187 24.34 602 24.50 23.97 +.19 -.8 GugB19HY N BSJJ 1.22e 5.0 24.79 23.84 124 24.32 517 24.32 24.16 +.19 -.2 GugB18HY N BSJI 1.28e 4.6 25.45 24.73 707 25.12 1260 25.18 25.04 +.10 +.1 ClyWUSRE N WREI 1.53e 3.3 48.92 40.99 2 42.74 13 43.13 41.07 +.28 -9.7 GugMultAs N CVY 1.07e 5.0 23.50 20.33 25 21.48 95 21.54 21.10 +.17 -4.2 GugCpBd20 N BSCK .61e 2.9 21.60 20.98 152 21.06 635 21.06 20.99 +.06 -1.1 GugBlt19CB N BSCJ .47e 2.2 21.30 20.94 818 20.98 1214 21.02 20.95 +.02 -.5 GugBlt18CB N BSCI .40e 1.8 21.37 21.08 137 21.13 752 21.14 21.10 +.02 +.2 GugSpinOff N CSD .70e 1.3 56.40 45.22 8 53.35 28 53.43 52.17 +1.35 +2.4 GugRJ SB1 N RYJ .59e 1.4 46.56 38.09 18 43.27 65 43.54 42.56 +.49 -.5 GugEShDur N GSY .65e 1.3 50.41 50.11 286 50.23 1782 50.24 50.19 +.02 +.2 GugMCCre N CZA 1.02e 1.6 68.99 57.29 4 64.95 40 65.02 63.65 +1.94 -.9 GugGlDiv N LVL .52e 4.8 11.80 10.42 11 10.94 72 10.95 10.74 +.08 -3.4 GugDefEq N DEF .85e 1.8 49.26 40.95 3 46.37 27 46.57 45.58 +1.18 -.3 GugStrOp N GOF 2.19 10.8 21.85 18.80 153 20.30 546 20.36 20.05 +.24 -5.9 Guidewire N GWRE 92.65 55.26 555 80.83 2407 84.06 78.03 +.22 +8.8tGulfIsland Q GIFI .04 .6 13.95 7.00 235 7.10 673 8.20 6.90 -1.10 -47.1 GulfRes Q GURE 2 2.05 1.35 35 1.43 131 1.50 1.41 -.04 -2.7 GlfmrkOf n A GLF 34.96 17.80 100 29.00 174 30.00 27.31 -.50 +1.8 GulfportE Q GPOR 4 17.82 8.11 3520 9.65 13869 9.76 9.02 +.13 -24.4H -:H&E Eqp Q HEES 1.10 2.9 13 44.24 17.44 228 38.49 1093 39.85 37.55 -.10 -5.3 HCA Hldg N HCA .35p 15 106.84 71.18 3302 97.00 9342 99.99 95.80 -1.78 +10.4 HCI Grp N HCI 1.40 3.7 49.25 27.11 163 38.16 409 39.48 37.83 +.07 +27.6 HCP Inc N HCP 1.48 6.4 13 33.67 21.48 5051 23.23 18310 23.63 22.00 +.94 -10.9 HD Supply Q HDS 15 42.25 28.97 1254 37.94 6540 38.36 37.26 +.99 -5.2 HDFC Bk N HDB .37e .4 110.77 75.03 633 98.77 3491 99.43 96.59 +2.76 -2.9 HFF Inc N HF 1.80e 24 51.74 25.85 251 49.70 1152 50.06 47.43 +2.64 +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 9 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 71

HMG A HMG 16.33 8.94 13.49 4 13.50 12.51 +.37 +8.0 HMN Fn Q HMNF 17 19.50 16.60 2 18.55 20 18.90 18.05 -.70 -2.9 HMS Hldgs Q HMSY 37 20.90 11.01 366 16.84 2196 17.22 16.49 +.10 -.6 HNI Corp N HNI 1.14 3.2 17 48.32 31.16 247 36.09 681 36.29 34.72 +1.37 -6.4 HP Inc N HPQ .53 2.4 13 24.75 17.10 8427 21.92 47740 22.44 21.43 +.07 +4.3 HRG Grp N HRG 20.17 14.22 6197 16.49 11529 16.62 14.30 +1.92 -2.7 HSBC N HSBC 1.50e 3.1 55.89 39.63 2413 47.67 9413 48.39 47.23 +.37 -7.7tHSBC prA N HSBCpA 1.55 6.0 26.74 25.61 33 25.75 272 25.78 25.61 +.03 -.3tHSBC Cap N HSEA 2.03 7.7 27.99 26.23 102 26.31 523 26.90 26.23 +.11 -3.8 HSBC Cap2 N HSEB 2.00 7.7 27.59 24.99 174 26.14 729 26.25 26.10 -2.6 HTG Mol h Q HTGM 12.01 1.59 790 3.62 5917 4.75 3.54 -.85 +78.3 HV Bcp n Q HVBC .50e 18.50 13.75 2 14.17 3 14.97 14.17 -.38 -6.8 HabitRest Q HABT 38 19.75 8.10 235 8.80 1015 9.10 8.50 +.05 -7.9 HackettGp Q HCKT .30f 1.9 19 20.36 13.24 293 16.06 590 16.89 16.02 -.37 +2.2 Haemonet N HAE 68 75.45 38.47 478 73.16 1635 74.42 71.73 +.61 +26.0sHailiang n Q HLG 77.18 7.02 170 75.25 509 77.18 66.88 +7.74 +66.5 HainCels lf Q HAIN 45.61 31.01 910 32.07 4185 33.24 31.68 -.57 -24.3 HalconRs n N HK 9.07 3.69 2780 4.87 13889 4.96 4.66 +.05 -35.7 HalladorE Q HNRG .16 2.3 6 8.42 4.79 92 6.87 272 7.04 6.70 +.27 +12.8 Hallibrtn N HAL .72 1.5 57.86 38.18 12283 46.94 39933 48.08 45.75 +.50 -3.9 HallmkFn Q HALL 11.83 8.62 70 8.92 330 9.15 8.75 -.11 -14.5 Halozyme Q HALO 52 21.48 11.41 1182 19.59 4532 19.98 18.52 +1.00 -3.3 HalyrdHlt N HYH 23 50.99 35.24 453 46.08 2344 47.40 45.42 -.08 -.2 HamiltnBc Q HBK 15.99 14.00 2 14.25 12 14.90 14.25 -.45 -7.5tHamBchBr N HBB .34 1.6 41.00 21.15 26 21.22 144 23.04 21.02 -1.51 -17.4 HamilLa n Q HLNE .70 1.9 40.43 17.32 328 37.23 803 38.53 36.23 +.45 +5.2 HancHld Q HBHC .96 1.9 21 56.40 41.05 451 51.70 2743 52.35 49.91 +1.30 +4.4 HancHld 45 Q HBHCL 1.49 5.9 26.73 25.00 4 25.36 19 25.45 25.17 +.15 -2.7 HancFinOp N BTO 1.48 3.9 41.00 31.24 36 38.35 168 38.92 37.09 +1.20 -2.5 HanJS N JHS .87e 6.2 15.12 13.96 12 14.14 71 14.48 13.97 +.17 -4.8 HanJI N JHI 1.45e 8.7 18.85 16.46 34 16.62 87 16.79 16.57 +.08 -5.0 HanPrmDv N PDT 1.08a 7.1 17.33 14.50 117 15.18 412 15.19 14.76 +.31 -11.4 HanPfEq N HPI 1.68 8.2 22.58 19.73 44 20.48 152 20.50 20.11 +.33 -4.4 HanPfd2 N HPF 1.68 8.4 22.71 19.39 42 20.05 157 20.05 19.62 +.35 -6.7 HanPfd3 N HPS 1.47 8.3 19.48 16.80 74 17.63 212 17.63 17.31 +.33 -6.0 HanTxAdv N HTD 1.45 6.7 26.79 21.00 88 21.69 379 21.75 21.19 +.37 -12.0 Hanesbds s N HBI .60 3.3 9 25.73 18.28 5496 18.42 21616 19.17 18.30 -.01 -11.9 HanmiFin Q HAFC .96f 3.1 17 33.10 25.45 337 30.75 897 30.90 29.85 +1.05 +1.3 HannArms N HASI 1.32 6.8 27 25.28 17.33 611 19.50 1835 19.76 18.61 +.67 -19.0 HanoverIns N THG 2.16 1.8 64 121.06 79.23 285 117.89 1369 118.92 112.78 +4.55 +9.1 HanovIns53 N THGA 1.59 6.3 26.00 25.02 8 25.09 18 25.12 25.06 +.03 -.9 Hanwha rs Q HQCL 9.50 6.09 34 7.58 138 8.09 7.22 -.25 +8.0 HarbrOne n Q HONE 22.29 15.92 104 17.66 324 18.90 17.57 +.18 -7.8 Hardinge Q HDNG .08 .4 37 19.47 9.97 172 18.32 647 18.41 18.26 +.02 +5.2 HarleyD N HOG 1.48f 3.5 13 62.95 41.33 2073 42.88 8411 43.99 41.35 +1.44 -15.7 Harmonic Q HLIT 6.05 2.80 314 3.80 1419 3.95 3.70 -9.5 HarmonyG N HMY .05 2.78 1.56 3115 2.39 24082 2.53 2.30 +.06 +27.8sHarrisCorp N HRS 2.28 1.4 28 164.58 106.18 1359 161.28 4959 164.58 158.71 +4.09 +13.9 Harsco N HSC .20m 1.0 53 23.20 11.40 664 20.65 2306 21.85 20.15 -.80 +10.7 HarteHk rs N HHS 15.00 7.27 2 9.16 22 9.46 8.92 -.20 HartfFn42 N HGH 1.97 6.7 32.13 28.57 51 29.35 309 29.86 29.21 -.04 +.3 HartfdFn N HIG 1.00 1.9 18 59.20 46.69 2586 51.52 9634 52.15 50.43 +1.23 -8.5 HrvrdBio Q HBIO 5.20 2.25 173 5.00 603 5.20 4.90 +.05 +51.5 HarvCapCr Q HCAP 1.14a 11.1 7 14.12 10.03 23 10.26 98 10.77 10.11 -.47 -6.4 HarvCr22 n Q HCAPZ 1.53 6.1 26.95 24.89 3 25.12 8 25.22 25.09 +.02 -1.3tHasbro Q HAS 2.28 2.7 27 116.20 83.56 1084 84.30 3983 86.00 83.56 +.08 -7.3 Haverty N HVT .72f 3.6 21 27.23 18.60 184 20.15 649 20.50 18.75 +1.50 -11.0 HawaiiEl N HE 1.24 3.6 23 38.72 31.71 254 34.38 1112 34.62 33.31 +1.06 -4.9 HawHold Q HA .48 1.2 7 59.45 32.40 1108 38.70 5421 39.00 35.10 +3.10 -2.9 HawaiiTel Q HCOM 31.91 22.20 15 26.68 38 27.26 26.65 +.08 -13.5 Hawkins Q HWKN .88 2.5 18 53.50 31.95 227 35.15 308 35.35 32.25 +3.00 -.1 HawthornB Q HWBK .28 1.4 16 21.64 16.64 1 20.64 2 20.64 20.35 +.24 -.5 HaymkA un Q HYACU 10.08 9.88 0 9.95 28 9.95 9.90 -.03 +.5 HaynesIntl Q HAYN .88 2.4 45.14 28.97 219 37.11 595 39.47 35.95 -.45 +15.8 Hc2 Hldgs N HCHC 1.29 6.71 4.30 176 5.26 734 5.38 4.98 +.16 -11.6 HlthCSvc Q HCSG .77f 1.8 37 56.20 41.05 1904 43.48 5952 44.19 41.79 +1.43 -17.5 HlthInsInn Q HIIQ 18 37.38 12.65 348 28.90 1144 30.30 28.10 -.40 +15.8 HlthcrRlty N HR 1.20 4.3 44 36.25 26.27 1191 27.71 4462 27.90 26.41 +1.13 -13.7 HlthcreTr N HTA 1.22 4.6 47 33.00 24.50 1698 26.45 5267 26.57 25.06 +1.34 -12.0 HealthEqty Q HQY 92 68.75 37.62 700 60.54 2978 64.38 59.58 -2.82 +29.7 HlthStrm Q HSTM 1.00e 80 31.53 21.15 260 24.83 520 25.12 23.95 +.47 +7.2tHrtlndEx Q HTLD .08 .4 19 25.22 17.76 1115 17.99 3103 19.03 17.76 -.76 -22.9 HeartFn Q HTLF .52a 1.0 18 56.40 42.10 99 53.05 502 53.65 52.10 +1.45 -1.1tHeatBio rs Q HTBX 9.00 1.67 132 1.64 607 1.90 1.63 -.21 -57.2tHebronTc n Q HEBT 4.26 1.45 11 1.75 37 1.79 1.45 -.02 -33.5 HeclaM N HL .01e .3 6.17 3.25 3217 3.67 16090 3.72 3.53 +.02 -7.6sHeico s N HEI 91.34 53.85 1031 86.81 2448 91.34 85.74 -.77 Heico A s N HEI/A 55 75.55 45.50 64 70.95 664 74.50 69.60 +.15 HeidrkStr Q HSII .52 1.7 32.65 17.90 234 31.25 705 31.90 30.20 -.15 +27.3tHelenTroy Q HELE 14 102.88 81.10 264 87.00 846 88.20 81.10 +5.20 -9.7 HeliMAn h Q HMNY 38.86 2.20 2549 2.83 22551 3.63 2.78 -.14 -55.2 HelixEn N HLX 8.70 4.82 1801 5.79 8044 6.19 5.68 -.20 -23.2 HelmPayne N HP 2.80f 4.2 75.02 42.16 1237 66.56 4488 68.26 64.41 +.10 +3.0 HemisMda Q HMTV 13.20 10.50 55 11.25 193 11.75 11.20 -.15 -2.6 Hemisphrx rs A HEB .84 .30 163 .40 1502 .47 .39 -.05 +14.2 HennesAd s Q HNNA .40f 2.1 10 20.00 13.88 8 19.30 140 19.49 17.24 +.90 +16.7 HennCap n A HCAC 10.49 8.97 82 9.90 94 9.99 9.89 -.10 +1.0sHennCap un A HCAC/U 11.53 10.04 25 10.52 149 11.53 10.42 +.05 +1.4 HSchein s Q HSIC 26 93.50 62.56 1337 67.21 6447 67.70 64.30 +2.62 -3.8 Herbalife N HLF 21 100.45 56.81 757 97.47 4282 99.88 96.05 -.43 +43.9 HercHld n N HRI 72.99 33.27 378 64.95 783 67.68 62.73 +.12 +3.7 HercTGC N HTGC 1.24 10.2 14 15.68 11.55 504 12.10 1688 12.24 11.94 +.02 -7.8 HercTG 24 N HTGX 1.56 6.2 25.85 25.05 15 25.28 55 25.36 25.24 +.01 -1.3 HrtgeCo Q HTBK .44f 2.7 21 17.28 12.76 108 16.48 447 17.16 16.25 +.30 +7.6 HrtgeFn Q HFWA .60f 2.0 21 33.25 22.50 316 30.60 1265 31.00 29.50 +1.30 -.6 HeritageIns N HRTG .24 1.6 19.15 8.85 224 15.16 820 16.23 15.15 -.55 -15.9 HeritCryst Q HCCI 26 25.20 12.85 267 23.55 620 23.80 22.65 +.75 +8.3 HernTher h Q HRTX 32.70 12.70 3882 27.60 7834 29.20 25.90 -.60 +52.5 Hersha pfC N HTpC 1.72 7.0 26.37 24.07 14 24.40 22 24.78 24.09 +.10 -2.9 Hersha rs N HT 1.12 6.3 14 19.87 16.60 548 17.90 1865 18.16 17.13 +.97 +2.9 Hersha pfD N HTpD 1.63 7.0 26.49 22.61 12 23.29 48 23.60 23.00 +.05 -5.5 Hersha pfE N HTpE 26.40 22.75 12 23.24 35 23.43 22.77 +.22 -6.1 Hershey N HSY 2.62 2.7 22 116.49 95.21 896 98.96 4139 99.52 96.30 +2.90 -12.8 HertzGl N HTZ 27.27 8.52 1971 19.85 5942 20.64 19.34 +.18 -10.2 HerzfldCrb Q CUBA .12e 7.54 6.73 2 7.19 28 7.24 7.07 +.16 +.5 HeskaCorp Q HSKA 40 115.00 56.59 77 79.07 329 80.89 76.73 +1.11 -1.4 Hess N HES 1.00f 2.0 55.48 37.25 3341 50.62 23340 51.01 48.34 +1.16 +6.6 Hess pfA N HESpA 65.17 48.24 22 59.56 353 60.19 57.75 +1.19 +2.9 HessMidP n N HESM 1.29f 6.8 25 26.78 18.32 69 19.04 319 19.48 18.51 +.20 -3.9 HP Ent n N HPE .56f 3.2 44 19.48 12.70 15580 17.54 53689 18.16 17.41 -.09 +22.1 Hexcel N HXL .50 .8 23 69.52 49.20 487 64.59 1806 66.35 63.61 +.25 +4.4 Hexindai n Q HX 17.00 10.20 7 11.31 56 11.85 11.17 +.05 +2.4 Hi-Crush N HCLP .80 7.5 12 18.25 7.25 1841 10.60 9697 11.90 10.33 -1.05 -.9 Hibbett Q HIBB 14 30.03 9.40 652 23.95 2599 24.10 22.10 +1.75 +17.4 HighPtRs N HPR 6.93 2.66 1864 5.08 6809 5.45 4.71 -.18 -1.0 HighlFlR n N HFRO 16.60 15.00 251 15.99 811 16.16 15.89 -.03 +3.2 HighSenLn Q SNLN .79 4.3 18.41 18.13 320 18.32 813 18.32 18.28 +.01 +.7 HighpwrInt Q HPJ 5 6.00 3.15 43 3.75 158 3.75 3.46 +.15 +1.4sHghwyH Q HIHO .32e 6.5 5.65 3.10 2 4.90 109 5.65 4.87 +16.7 HighwdPrp N HIW 1.85f 4.2 19 53.34 41.34 927 43.82 2590 43.86 41.51 +2.32 -13.9 Hill Intl N HIL 6.00 3.70 92 5.70 335 5.85 5.58 +.10 +4.6 Hill-Rom N HRC .80f .9 23 91.11 69.47 371 87.00 1663 87.72 83.85 +2.83 +3.2 HillenInc N HI .83 1.8 22 48.00 34.65 447 45.90 1203 46.33 44.63 +1.25 +2.7tHillmCT pf A HLMp 2.90 9.3 36.95 32.26 24 31.05 35 34.97 29.63 -3.57 -9.6 HilltopH N HTH .28f 1.2 12 28.86 21.47 278 23.46 1348 24.10 22.99 +.31 -7.4 HilGrVa n N HGV 47.75 28.69 1007 43.02 6293 44.01 42.48 +.58 +2.6 Hilton N HLT .60 .8 40 88.11 55.91 2478 78.76 7800 80.55 77.79 +.59 -1.4tHimaxTch Q HIMX .24e 3.9 36 13.95 6.02 3852 6.16 16130 6.93 5.97 -.49 -40.9 HingmSv Q HIFS 1.36a .7 18 242.00 166.45 1 206.00 8 206.66 201.01 +4.49 -.5 Histogenics Q HSGX 3.35 1.59 47 2.75 227 2.86 2.65 -.07 +34.1tHoeghLP N HMLP 1.72 10.6 10 20.65 15.33 115 16.20 671 16.40 15.33 -13.1 Hoegh pfA N HMLPpA 2.19 8.4 27.42 25.02 12 25.98 45 26.00 25.48 +.31 -3.5tHollyEngy N HEP 2.60 9.4 13 37.56 26.09 150 27.57 695 27.95 26.09 +1.07 -15.1 HollyFront N HFC 1.32 2.7 12 53.21 23.46 1649 48.86 6885 50.50 47.35 +1.05 -4.6 Hollysys Q HOLI .12e .5 22 28.35 15.08 233 24.72 1237 25.12 24.16 +.42 +11.0 Hologic Q HOLX 14 46.80 35.33 3060 37.36 10915 38.73 36.71 +.10 -12.6 HomeBLA Q HBCP .60f 1.4 20 47.20 32.52 40 43.17 103 44.24 41.43 +2.39 -.1 HomeBcs s Q HOMB .44 1.9 20 27.75 20.82 772 22.81 3242 23.11 22.22 +.47 -1.9 HomeDp N HD 4.12f 2.3 24 207.61 144.25 4423 178.24 22294 178.73 173.52 +6.44 -6.0 HmFdB LA Q HFBL .48 1.6 18 31.95 23.10 0 30.03 2 30.75 30.00 +.03 +6.8 HomeStreet Q HMST 21 32.60 24.00 333 28.65 871 29.45 28.15 +.65 -1.0 HometBk n Q HMTA 11.95 9.51 1 11.94 6 11.95 11.80 -.01 +6.9 HomeTrBc Q HTBI 26 28.00 21.40 193 26.05 332 27.30 25.95 +1.2stHomolMd n Q FIXX 24.40 18.66 638 18.70 3599 24.40 18.20 +.2 Honda N HMC .84e 2.4 37.29 27.05 536 34.73 4187 34.91 33.06 +1.82 +1.9 HonwllIntl N HON 2.98 2.1 21 165.13 122.40 2573 144.51 13080 148.15 142.49 +1.23 -5.8 HookerFu Q HOFT .56 1.5 15 52.75 30.00 187 36.70 365 37.55 35.95 +.15 -13.5 HopeBcp Q HOPE .52 2.9 15 19.92 15.10 692 18.19 2129 18.48 17.77 +.59 -.3 HopFedBc Q HFBC .20 1.4 20 16.29 13.51 4 14.55 7 15.00 14.38 -.31 +3.2 HorMan N HMN 1.14f 2.7 25 47.65 33.85 329 42.75 818 43.00 41.65 +1.25 -3.1 HorizBcp s Q HBNC .60f 2.0 20 31.14 24.41 58 30.01 259 30.35 29.11 +.82 +7.9 HorizGbl n N HZN 39 19.26 7.69 147 8.24 773 8.66 8.22 -.10 -41.2 HorizPhm Q HZNP 16.02 9.45 1326 14.20 6634 14.40 13.67 +.34 -2.7 HorizTFn Q HRZN 1.20 11.5 10 11.88 9.66 132 10.39 302 10.75 10.35 -.22 -7.4 HorizFn22 n N HTFA 25.93 25.26 2 25.75 6 25.75 25.47 +.05 +1.4 Hor OEXcc Q QYLD 2.26e 9.5 25.50 22.67 69 23.80 424 24.56 23.23 +.23 -3.0 HorzDAX Q DAX .60m 2.0 34.00 26.60 1 30.24 27 30.24 29.67 +.69 -4.3 HorzSPCvC N HSPX 2.52e 3.9 52.96 46.37 5 48.17 27 48.82 47.71 +.80 -4.3 HorGKWld N KLDW 35.73 28.35 30 34.16 95 34.26 33.42 +.97 +2.1 Horz Saba n N CEFS 23.00 19.98 3 20.47 22 20.55 20.39 +.07 -4.4 HrzProSp n N FANZ 23.37 19.92 1 21.98 2 21.98 21.72 +.41 -1.3 Hormel s N HRL .75 2.2 21 38.00 29.75 2777 34.32 10947 34.41 32.75 +1.77 -5.7 Hornbeck N HOS 4.87 1.51 152 2.91 740 3.19 2.84 -.11 -6.4 Hortonwks Q HDP 22.00 9.10 1339 20.37 4424 21.00 19.29 +.94 +1.3 HospPT Q HPT 2.08 8.2 10 32.68 23.83 654 25.34 3649 25.51 24.03 +1.40 -15.1 HostHotls N HST 1.00a 5.4 16 21.53 17.26 6308 18.64 26905 18.84 18.09 +.86 -6.1 HostessBr n Q TWNK 31 17.18 11.00 1310 14.79 3576 14.83 13.89 +.85 -.1 HoughMH Q HMHC 13.95 6.45 830 6.95 2787 7.73 6.80 -.25 -25.3 HoulihnL n N HLI .80 1.8 18 52.81 32.08 244 44.60 1011 45.27 43.22 +.72 -1.8 HstnAEn A HUSA 1.05 .23 230 .31 1259 .33 .28 -.00 -5.2 HoustWC Q HWCC .12m 1.6 7.80 4.70 11 7.33 109 7.45 7.05 +.13 +1.7 HovnEn pf A Q HOVNP 8.47 5.50 1 7.11 8 7.30 7.00 +.21 -5.2 HovnanE N HOV 3.41 1.66 1104 1.83 6714 1.97 1.81 -.08 -45.4 HowardBcp Q HBMD 32 24.20 16.70 21 19.80 95 20.10 19.15 +.65 -10.0sHHughes N HHC 29 139.50 114.28 254 139.13 1043 139.62 134.70 +4.82 +6.0 HuanPwr N HNP 2.45e 9.1 31.85 23.64 111 26.85 528 26.97 26.23 +.91 +7.4 HubGroup Q HUBG 26 52.25 33.18 360 41.85 1249 42.90 40.30 -.25 -12.6 Hubbell N HUBB 3.08 2.5 22 149.03 109.32 436 121.78 1685 122.48 118.48 +3.43 -10.0 HubSpot N HUBS 124.45 58.45 670 108.30 3263 117.70 105.00 -3.30 +22.5 HudBayM g N HBM .02 10 10.25 4.60 669 7.10 2931 7.30 6.65 -.05 -19.3 HudsonGbl Q HSON .20 10.3 2.44 1.05 6 1.94 265 2.02 1.94 -.03 -13.8 HudsPacP N HPP 1.00 3.1 26 36.14 28.25 1040 32.53 3190 32.71 31.53 +1.06 -5.0tHudsonTc Q HDSN 19 10.40 4.40 334 4.94 1956 4.99 4.40 +.35 -18.6 HugotnR N HGT .09e 12.9 2 2.35 .55 86 .70 522 .70 .63 +.05 -50.0 Humana N HUM 1.60 .6 23 293.35 206.68 1171 268.83 4063 271.67 262.64 +7.73 +8.4 HuntJB Q JBHT .96 .8 31 126.49 83.35 885 117.15 4142 122.31 112.55 -.85 +1.9 HunterMar Q HUNT 10.50 7.99 9.85 8 9.85 9.85 +.03 +.9 HuntBncsh Q HBAN .44 2.9 18 16.60 12.14 7865 15.10 35590 15.37 14.81 +.40 +3.7 HuntBcs pf Q HBANO 1.56 5.7 28.68 25.75 29 27.25 91 27.46 26.79 +.43 -3.2 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 3 25.70 9 26.12 25.60 +.15 -1.3 HuntgUSEq N HUSE 1.86e .6 41.03 37.26 8 38.89 123 39.31 38.27 +.58 +1.4 HuntgtnEco N HECO .47e .2 44.87 37.48 0 40.97 2 41.05 40.30 +1.05 -1.7 Str 7handl n Q HNDL 25.53 23.67 1 24.07 81 24.11 23.94 +.05 -4.0 HuntgtnIng N HII 2.88 1.1 24 276.69 183.42 369 257.76 1956 264.53 251.29 +3.78 +9.4 Huntsmn N HUN .65f 2.2 10 36.09 23.12 1793 29.25 10489 29.98 28.56 +.34 -12.1 Hurco Q HURC .44f 1.0 18 50.33 27.10 66 45.90 150 46.85 44.50 +1.01 +9.0 HuronCon Q HURN 46.85 29.53 101 38.10 535 38.35 36.05 +1.90 -5.8 HutChMd n Q HCM 42.25 18.00 114 29.56 381 32.04 28.65 -1.84 -25.0 HuttigBld Q HBP 9.24 4.89 50 5.23 266 5.46 5.00 -.08 -21.4 Hyatt N H 36 83.02 52.72 1556 76.26 4002 78.88 75.75 -.10 +3.7 Hydrognc Q HYGS 12.00 6.30 12 8.20 180 8.80 7.93 -.20 -26.1 HysterYale N HY 1.21 1.7 18 93.90 53.50 94 69.93 292 72.99 69.23 -.51 -17.9I -:IAC Inter Q IAC 1.36 .9 59 166.64 72.35 784 156.38 3680 165.49 153.12 -2.04 +27.9 IAMGld g N IAG 1.52f 29.3 87 7.25 3.55 4324 5.19 16586 5.38 5.14 -.05 -11.0 ICAD Q ICAD 6.07 2.93 14 3.08 103 3.33 3.01 -.28 -10.5 ICC Hld n Q ICCH 18.00 14.20 2 15.69 2 15.80 15.33 +.26 -3.6 ICF Intl Q ICFI .14p 18 62.00 40.20 120 58.45 453 60.30 56.41 -1.16 +11.3 ICICI Bk N IBN .16e 1.8 11.26 7.48 10700 8.85 37373 8.88 8.54 +.30 -9.0 ICU Med Q ICUI 265.28 144.25 91 252.40 456 255.00 245.50 +5.05 +16.9 IClickInt n Q ICLK 11.40 5.05 219 7.78 618 8.40 7.28 -14.0 ID Syst Q IDSY 8.05 5.50 151 6.22 233 6.87 6.09 -.62 -10.4 IdexxLab s Q IDXX 62 207.14 146.09 723 191.39 2486 199.42 187.93 +1.08 +22.4tIDT Cp N IDT 1.00f 15.9 17.71 6.42 827 6.27 2689 10.18 5.94 -3.81 -40.8 IEC Elec A IEC 5.05 3.35 19 4.49 39 4.50 4.26 +.19 +9.1 IES Hldgs Q IESC 25 20.32 14.05 250 15.15 391 15.70 14.90 +.05 -12.2 IF Bancp Q IROQ .20f 1.0 23 20.45 19.10 1 20.00 5 20.15 19.90 +.00 +1.7 IFresh n Q IFMK 18.00 4.62 17 8.20 150 9.50 7.70 -1.02 -36.9sIHS Mark Q INFO 28 50.00 39.40 2346 48.24 11990 50.00 46.52 +1.37 +6.8 II-VI Q IIVI 26 53.08 27.25 1295 40.90 3735 44.30 39.28 -2.10 -12.9 ILG Inc Q ILG .70f 2.3 36 34.92 19.02 1350 31.11 4163 32.49 30.96 -.55 +9.2 ING N ING .14e .8 20.58 14.55 1864 16.93 12550 17.05 16.58 +.48 -8.3 ING 6.125 N ISG 1.53 6.0 26.37 25.20 25 25.59 83 25.99 25.52 -.18 +.2 ING 6.375 N ISF 1.59 6.2 26.24 25.40 49 25.83 161 25.83 25.58 +.13 +.5 INTLFCStn Q INTL 17 46.96 33.11 90 42.68 430 44.00 41.85 +.43 +.4 ION Geo rs N IO 32.45 3.20 311 27.10 1231 27.60 23.15 +2.90 +37.2 IPG Photon Q IPGP 37 264.11 116.82 464 233.38 1771 244.99 223.45 +1.97 +9.0 iPass Q IPAS 1.51 .28 1598 .38 2498 .41 .33 -.01 -26.9 iPicEnt n Q IPIC 17.00 10.50 2 11.80 20 12.91 11.50 -1.05 -22.1 IQ HdgMult N QAI 33.13 28.90 100 30.48 431 30.57 30.13 +.27 +.1 IQ Hedge N MCRO 27.20 25.26 26.25 7 26.25 26.23 +.06 -1.1 IQ US Lg n Q CLRG .08e 27.80 24.16 4 25.07 94 25.48 24.70 +.52 -.9 IQ Ch SC n N CSML 29.58 23.89 29 27.28 133 27.68 26.99 +.21 -2.7 IQ HiYlVl n N HYLV 25.58 22.89 3 24.55 6 24.57 24.43 +.05 -2.4 IQ CorePl n N AGGP 21.05 19.12 15 19.29 318 19.30 19.15 +.14 -3.3 IQ CoreBd n N AGGE 19.88 18.68 12 18.85 104 18.85 18.72 +.12 -3.7 IQ GTAA N QGTA 25.44 22.42 18 24.22 31 24.22 23.94 +.22 -.8 IQ 50HgEur N HFXE 21.45 18.14 0 19.64 4 19.64 19.16 +.23 -3.4 IQ 50HIntl N HFXI 22.80 19.04 22 21.05 71 21.10 20.59 +.64 -2.8 IQ RealRtn N CPI 27.85 27.10 0 27.50 39 27.59 27.42 -.06 +.3 IQUSReSC N ROOF 1.43e 6.0 28.00 22.60 30 23.72 75 23.85 22.78 +.88 -9.9 IQMrgArb N MNA 31.92 29.98 68 30.74 272 30.95 30.70 -.04 -1.0 IQ AgriSC N CROP .41e 1.2 35.99 31.64 4 33.15 10 33.15 32.36 +.94 -5.1 IQ GlbRes N GRES .10e .4 29.30 24.87 46 27.55 81 27.63 27.29 +.35 -3.6stIQIYI n Q IQ 79708 15.55 79708 18.52 15.44 IQVIA Hldg N IQV 12 110.67 78.07 2043 98.11 5243 102.19 96.46 -1.61 +.2 IRSA N IRS 32.97 21.22 102 23.65 283 23.83 22.90 +.38 -20.1 IRSA Prop Q IRCP 1.86e 4.2 64.68 42.17 101 44.50 116 45.00 43.00 -.25 -21.2 IRhythm n Q IRTC 68.07 32.10 159 62.95 664 63.75 60.66 +1.03 +12.3 iRobot Q IRBT 31 109.78 55.77 545 64.19 2201 68.35 63.03 -2.53 -16.3 iShGold N IAU 13.11 11.61 9481 12.73 46838 13.02 12.68 -.20 +1.8 iShGSCI N GSG 17.22 13.16 1038 16.65 1914 16.75 16.44 -.07 +2.3 iSAstla N EWA 1.01e 4.6 24.19 21.07 4195 22.02 14653 22.28 21.76 +.15 -5.0 iSAstria N EWO .37e 1.5 27.41 18.05 39 25.36 263 25.76 25.23 +.19 +2.9 iShBelg N EWK .51e 2.4 23.00 18.56 51 21.35 171 21.45 21.14 +.27 +1.6 iShBrazil N EWZ .67e 1.5 47.85 31.78 17201 44.88 55589 45.00 42.86 +1.02 +11.0 iShCanada N EWC .48e 1.7 30.60 25.58 4287 27.56 12875 27.59 27.05 +.37 -7.0 iShEMU N EZU .86e 2.0 47.13 36.77 5183 43.35 42159 43.54 42.56 +.95 -.1 iSFrance N EWQ .58e 1.8 33.73 25.82 1236 31.40 5179 31.52 30.81 +.65 +.6 iShGerm N EWG .60e 1.9 35.87 28.08 3343 32.04 20598 32.15 31.39 +.73 -3.0 iSh HK N EWH .61e 2.4 26.93 22.07 3167 25.31 21742 25.55 24.82 +.46 -.4 iSh SKor N EWY .65e .9 79.07 58.90 3435 75.45 14548 75.78 72.87 +3.62 +.7 iShMexico N EWW .78e 1.5 57.82 47.79 2980 51.52 11911 51.85 49.80 +1.57 +4.5 iShNeth N EWN .66e 2.1 34.09 26.61 192 31.97 753 32.08 31.49 +.60 +.8 iSPacxJpn N EPP 1.66e 3.6 50.34 43.68 602 46.46 2197 46.90 45.82 +.53 -2.8 iShSoAfr N EZA 1.02e 1.5 76.53 53.95 703 68.70 2283 71.75 67.25 +.29 -1.8 iShSpain N EWP .99e 3.0 36.38 29.66 456 32.51 3594 32.72 31.78 +.96 -.8 iSSwedn N EWD .76e 2.3 36.71 30.82 241 33.48 2571 33.64 32.74 +.70 -1.2 iShSwitz N EWL .75e 2.2 37.84 31.73 939 34.37 4439 34.51 33.79 +.77 -3.4 iShFrntr100 N FM .30e .9 36.19 27.88 437 35.11 780 35.35 34.26 +1.05 +6.0 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.93 10 50.14 84 50.22 49.67 +.31 -.6 iShxUSH bt A HYXU .92e 1.7 57.19 46.56 28 55.49 63 56.08 55.31 -.05 +1.9 iShEMCBd bt A CEMB 2.28 4.6 51.78 49.57 3 50.03 26 50.03 49.71 +.46 -2.3 iShEMkHY N EMHY 3.98 8.1 51.12 48.43 13 49.08 143 49.10 48.55 +.50 -1.8tiShAsiaPDv N DVYA 2.29e 5.0 51.42 45.85 3 46.22 8 46.75 45.85 +.01 -7.7 iShEmMDv N DVYE 1.83e 4.2 46.11 39.11 217 43.37 348 43.43 42.49 +1.04 +3.7 iShGblSilv N SLVP .29e 2.8 12.40 9.34 26 10.22 104 10.49 9.95 -5.7 iShGblEnP N FILL .59e 2.8 23.37 17.81 3 20.84 18 21.38 20.59 +.26 -3.3 iShGblAgri N VEGI .55e 1.9 31.00 25.77 4 28.88 22 29.02 28.44 +.50 -1.6 iShMsciWld N URTH 1.57e 1.8 94.23 76.95 77 87.13 264 87.60 85.61 +1.89 -1.1 iShEMAsia Q EEMA 1.23e 1.6 81.27 59.04 6 74.94 124 75.55 73.46 +2.11 +1.6 iShEMktSC N EEMS .89e 1.7 57.36 45.11 30 53.35 405 53.53 52.28 +1.85 +.5 iShEMkBd N LEMB .42e .8 50.78 45.23 238 50.35 414 50.41 50.11 +.48 +4.5 iShWldMnV N ACWV 1.93e 2.3 88.22 77.01 77 83.82 761 84.11 82.22 +2.03 -.6 iSEMMnVol N EEMV 1.15e 1.8 65.55 53.04 622 62.34 1463 62.43 61.03 +1.78 +2.6 iShJpnSC N SCJ 1.81e 2.2 85.34 65.12 52 81.89 190 82.15 78.38 +3.78 +2.6 iShThai N THD 1.88e 1.9 103.71 76.35 239 99.70 1093 101.17 98.10 +1.02 +7.8 iShIsrael N EIS .81e 1.6 55.29 46.67 4 49.53 48 50.33 49.00 -.59 -3.4 iShChile N ECH .71e 1.3 56.53 41.34 320 53.02 1159 53.26 51.56 +1.67 +1.6 iShBRIC N BKF .54e 1.2 50.94 35.67 27 46.22 127 46.93 45.04 +.86 +3.9 iShsUSA N EUSA .67e 1.2 59.06 49.05 49 55.09 76 55.38 54.28 +1.09 -.6 iShTurkey Q TUR 1.10e 2.6 47.13 34.16 245 42.42 1100 42.71 40.70 +1.34 -2.4 iShSilver N SLV 17.59 14.44 6910 15.41 35689 15.82 15.30 -.17 -3.6 iShS&P100 N OEF 1.92e 1.7 127.67 103.24 806 115.99 4486 117.41 113.68 +2.52 -2.2 iShMrnLV N JKF 2.46e 2.4 112.57 93.14 9 101.56 28 101.89 99.54 +2.77 -3.8 iShIntTBd s Q IGOV 201.98 48.33 85 51.61 854 52.22 51.52 -.14 +3.4 iShMrnLG N JKE 1.20e .7 173.88 130.44 14 163.86 100 166.58 159.10 +3.52 +4.7 iShNewZea Q ENZL 2.01e 4.1 50.42 41.31 4 48.80 74 50.06 48.28 -.68 +2.8siSh1-3yITB Q ISHG .20e .2 87.67 78.09 2 86.71 47 87.67 86.46 -.50 +3.0 iShMrnLC N JKD 2.24e 1.5 167.90 140.35 59 153.31 148 154.89 150.97 +3.16 -3.5 iShBrazSC N EWZS .40e 2.3 18.14 12.14 10 17.15 92 17.38 16.51 +.01 +5.3 iShIntlPfd N IPFF .96e 5.3 19.76 16.64 15 18.08 59 18.22 17.91 +.11 -3.1 iShSPTUS s N ITOT 65.40 53.21 782 60.46 5323 61.14 59.35 +1.18 -1.1 iShSTNtMu N SUB .86 .8 106.40 104.54 81 104.88 281 104.91 104.62 +.14 iShAgcyBd N AGZ 1.81 1.6 114.58 111.17 22 112.04 136 112.07 111.64 +.34 -.9 iShSelDiv Q DVY 3.03e 3.2 102.32 89.53 849 95.12 3653 95.45 93.02 +2.63 -3.5 iShGTimb Q WOOD .94e 1.2 79.16 56.63 42 78.35 192 78.61 76.90 +1.90 +10.2 iShTIPS N TIP 1.69e 1.5 115.46 111.28 1146 113.05 5174 113.17 112.36 +.47 -.9 iShEurFn Q EUFN .74e 3.2 25.85 19.56 845 23.10 5097 23.25 22.75 +.42 -.9 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 61.97 636 77.53 6982 77.96 75.62 +2.30 +1.6 iShChinaLC N FXI .87e 1.8 54.00 37.51 25106 47.24 119471 47.97 46.17 +1.27 +2.3 iShTransp N IYT 1.70e .9 206.73 157.65 184 187.03 735 188.55 181.92 +4.26 -2.4 iShChinaSC N ECNS 1.73e 3.3 55.78 44.23 5 53.00 10 53.00 51.55 +2.34 +4.8 iSCorSP500 N IVV 4.38e 1.7 288.69 234.02 5556 265.37 22900 268.59 260.36 +5.54 -1.3 iSMornMC N JKG 2.32e 1.3 194.94 164.62 14 181.36 44 181.92 178.24 +4.37 -2.3 iShEMInfr Q EMIF .93e 2.9 35.28 30.47 13 32.32 19 32.32 31.59 +.89 -1.8 iShGClnEn Q ICLN .33e 3.5 9.77 8.31 55 9.52 251 9.75 9.41 +.13 +2.1 iShUSAgBd N AGG 2.65e 2.3 110.66 106.08 9191 107.25 23892 107.26 106.47 +.64 -1.9 iShEMkts N EEM .59e 1.2 52.08 38.71 84236 48.28 319929 48.52 46.97 +1.39 +2.5 iShACWX Q ACWX 1.00e 2.0 53.74 43.06 1852 49.69 3191 49.93 48.90 +1.14 -.5 iShiBoxIG N LQD 3.87 3.3 121.85 115.52 5931 117.39 21537 117.47 116.00 +1.67 -3.4 iSh ACWI Q ACWI 1.43e 2.0 77.54 62.53 3127 71.70 12364 72.14 70.40 +1.61 -.5 iSKokusai N TOK 1.60e 2.5 69.65 57.49 2 64.62 11 64.88 63.58 +1.54 iShCorUSTr N GOVT .33 1.3 25.60 24.42 1981 24.69 6795 24.73 24.58 +.07 -1.6 iSEafeSC Q SCZ 1.51e 2.3 69.19 53.75 1992 65.19 9047 65.41 64.24 +1.20 +1.1 iSGblTelcm N IXP 2.31e 4.0 62.55 56.00 58 57.33 186 57.37 56.20 +1.33 -5.3 iShEMBd Q EMB 5.27e 4.7 117.46 111.01 3034 112.82 12918 112.92 111.44 +1.73 -2.8 iShGblTech N IXN 1.10e .7 171.45 121.87 54 158.33 281 162.09 154.13 +2.81 +3.0 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.60 3 51.14 19 51.14 50.73 +.45 -3.2 iSMrnMCG N JKH .59e .3 220.00 171.62 2 209.43 8 213.07 204.72 +1.40 +3.4 iShIndones N EIDO .35e 1.3 30.61 25.53 1718 26.96 6090 27.04 26.36 +.63 -5.2 iSSP500Gr N IVW 2.03e 1.3 166.51 130.04 871 155.07 5353 158.14 151.70 +2.57 +1.5 iShNYMun s N NYF 56.36 54.55 9 54.77 47 54.86 54.63 +.13 -1.8 iShGblHcre N IXJ 2.72e 1.4 123.12 101.39 51 111.34 133 112.00 108.92 +2.62 -1.0 iShGnmaBd Q GNMA .75e 1.5 50.15 48.15 5 48.59 86 48.72 48.32 +.06 -1.8 iShGblFin N IXG 1.28e 1.8 76.01 58.84 29 69.19 465 69.56 67.84 +1.54 -1.1 iShUSAQlt N QUAL 1.04e 1.3 88.63 71.96 217 82.71 1236 83.40 81.15 +2.11 -.2 iSSPGlbEn N IXC 1.01e 3.0 38.40 30.34 127 33.98 969 34.32 33.32 +.57 -4.4 iShCalMn s N CMF 59.75 57.96 39 58.37 194 58.38 58.08 +.12 -1.3 iSh CMBS N CMBS 1.00 2.0 52.29 49.94 30 50.36 86 50.49 50.10 +.14 -1.8 iShUSASize N SIZE 1.26e 1.5 88.35 74.75 1 82.85 181 83.09 81.35 +1.58 -1.2 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 215 42.85 1045 42.96 42.08 +.90 -5.2 iShNANatR N IGE .85e 2.6 38.02 30.59 68 33.10 447 33.46 32.32 +.45 -6.6 iSh JPXNik N JPXN 70.78 55.07 4 65.87 14 66.00 63.45 +2.60 +1.4 iShUSAVal N VLUE 1.49e 1.8 89.40 71.54 244 82.02 2056 82.83 80.47 +2.04 -1.9 iShLatAm N ILF .60e 1.6 39.54 28.00 743 37.57 9591 37.72 36.20 +.90 +10.0 iShUSAMo N MTUM .81e .8 113.60 81.80 518 105.92 5959 108.69 103.49 +1.72 +2.7 iShMrnMCV N JKI 2.72e 1.7 168.36 142.90 5 155.97 30 156.32 153.19 +4.01 -2.2 iShPhilpns N EPHE .20e .6 40.19 33.60 194 34.94 948 35.02 33.60 +1.34 -10.0 iSSP500Val N IVE 2.14e 2.0 121.12 101.78 942 109.34 5093 109.99 107.22 +2.73 -4.3 iShNMuBd N MUB 2.59 2.4 111.66 108.21 429 108.93 1913 108.99 108.42 +.35 -1.6 iShUKSC bt A EWUS 1.38e 3.2 46.20 36.21 12 43.23 217 43.71 43.00 +.13 -.9 iSRTop200V N IWX 1.17e 2.3 55.82 47.25 10 50.44 77 50.69 49.53 +1.07 -3.8 iShIntlDev N WPS 1.16e 3.0 42.27 35.31 6 38.98 19 39.10 38.36 +.72 -1.3 iShAsia50 N AIA 1.02e 1.5 72.96 51.32 134 68.27 383 68.71 66.47 +2.23 +3.4 iSh20 yrT N TLT 3.05 2.5 129.57 116.51 9694 121.90 34493 122.29 119.67 +1.73 -3.9 iSRTop200G N IWY .82e 1.1 79.55 60.91 38 73.77 439 75.02 72.14 +1.26 +.8 iSh7-10yTB Q IEF 1.96 1.9 108.81 101.47 2572 103.19 13053 103.31 102.39 +.49 -2.3 iShRTop200 N IWL 1.02e 1.7 66.19 53.27 42 60.74 554 61.47 59.73 +1.23 -1.2 iShIntSelDv N IDV 1.51e 4.2 35.93 30.91 1401 33.01 3494 33.14 32.53 +.61 -2.3 iSh1-3yTB Q SHY .52 .6 84.72 83.33 2999 83.56 8365 83.57 83.45 +.06 -.3 iS Eafe N EFA 1.66e 2.4 75.27 61.35 36716 69.68 140226 69.98 68.29 +1.74 -.9 iShGerSC bt A EWGS .69e 1.1 70.42 46.17 5 64.49 84 65.59 63.87 +.38 +.3 iShEurRE Q IFEU 1.46e 3.6 42.63 33.58 1 40.75 17 40.83 40.10 +.74 -1.0 iSRusMCV N IWS 1.59e 1.8 92.95 81.00 285 86.43 3566 86.75 84.68 +2.09 -3.1 iShCrLTBd N ILTB 2.54 4.1 65.21 60.25 68 61.84 102 61.85 60.69 +1.10 -4.5 iSRusMCG N IWP 1.02e .8 130.04 101.80 185 122.95 1050 124.76 120.72 +1.89 +1.9 iShIntlRE Q IFGL 1.48e 5.0 31.77 27.35 61 29.73 289 29.77 29.19 +.63 -.9 iShEuroSC Q IEUS 1.08e 1.9 62.36 47.23 6 57.88 44 58.70 57.65 +.30 +.1 iShNorC bt A ENOR .58e 2.1 28.35 21.36 12 27.11 66 27.22 26.62 +.51 +5.1 iShRusMid N IWR 2.85e 1.4 220.02 184.20 235 206.44 903 207.80 202.98 +4.25 -.8 iShMrnSC N JKJ 1.78e 1.1 182.30 153.97 2 168.79 6 168.94 166.45 +.75 -3.1 iShIreland N EIRL .55e 1.2 50.12 39.70 7 46.72 30 48.00 45.94 +.56 -2.6 iSCorSPMid N IJH 1.89e 1.0 199.91 167.43 1893 187.57 6115 188.49 183.89 +4.12 -1.2 iSh10yCBd N CLY 2.67 4.4 63.67 58.95 36 60.30 251 60.45 59.28 +1.11 -4.6 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 10300 85.64 50058 85.70 85.13 +.72 -1.9 iShFinlC bt A EFNL .51e 1.2 43.41 34.64 20 41.94 41 42.19 41.57 +.60 +6.4 iShSft N IGV .12e .1 183.23 124.92 483 169.70 1336 176.73 165.66 +1.35 +9.8 iShCorUS n N FTY 51.01 43.20 158 45.07 340 45.31 43.37 +1.74 -9.2 iShDenC bt A EDEN .81e 1.2 71.11 54.70 26 68.69 42 68.98 67.35 +1.13 +1.6 iShs SOX Q SOXX 1.55e .9 198.84 129.86 835 180.05 3835 188.98 175.45 +.53 +6.0 iShIndia50 Q INDY .15e .4 39.29 31.73 274 35.36 953 35.46 34.74 +1.13 -4.7 iShNetw N IGN .25e .5 55.29 43.70 26 51.50 44 52.66 50.41 -.01 +6.2 iShNATch N IGM .73e .4 195.60 135.85 48 179.43 293 185.82 174.50 +1.56 +6.3 iShNsdBio s Q IBB 119.30 94.20 2623 106.74 11448 108.92 104.57 +1.45 iShResRE N REZ 2.01e 3.5 67.72 53.83 21 57.65 100 57.85 54.98 +2.58 -7.4 iSh2019Mun N IBMH .27 1.1 25.65 24.92 137 25.30 251 25.39 25.30 -.05 -.1 iShC&SRE N ICF 2.97e 3.2 104.37 88.40 290 93.30 630 93.84 89.63 +3.76 -7.9 iShKLDSoc N DSI 1.11e 1.1 106.16 85.67 50 97.72 191 98.80 95.74 +2.06 -.5 iShGbl100 N IOO 2.14e 2.3 98.94 80.36 15 91.26 61 92.21 89.77 +2.14 -1.5 iSh2018Mu N IBMG .23 .9 25.54 25.32 48 25.40 90 25.41 25.35 +.01 iShConsSv N IYC 1.50e .8 198.53 159.21 19 182.32 227 185.95 178.87 +2.31 +1.7 iShMBS Q MBB 3.04e 2.4 107.76 103.80 627 104.64 4081 104.73 104.20 +.33 -1.8 iShGvCrBd N GBF 2.86 2.6 115.65 110.21 1 111.60 7 111.60 111.01 +.57 -2.1 iShIndia bt A INDA .24e .7 38.21 31.11 3860 34.13 16634 34.16 33.41 +1.16 -5.4 iSR1KVal N IWD 2.41e 2.0 131.56 112.39 1669 119.96 8775 120.71 117.73 +2.95 -3.5 iSMrnSCG N JKK .87e .5 193.05 149.15 2 185.54 8 186.60 181.86 +3.13 +3.4 iShPoland N EPOL .42e 1.7 30.19 21.47 641 25.10 1879 25.63 24.85 +.05 -7.3 iSMCGth N IJK 1.88e .9 230.66 187.04 57 218.33 405 220.28 214.30 +4.01 +1.2 iShIntGvC N GVI 1.99 1.8 111.75 107.53 78 108.28 268 108.34 107.84 +.24 -1.3 iSR1KGr N IWF 1.45e 1.1 146.15 112.45 2554 136.09 8369 138.72 133.20 +2.16 +1.0 iSIndiaSC bt A SMIN .10e .2 55.13 41.90 22 47.45 343 47.55 46.65 +1.95 -9.7 iShCorUSCr Q CRED 4.20 3.9 112.93 107.71 37 108.97 277 109.10 108.08 +.83 -2.7 iSRus1K N IWB 2.36e 1.6 159.31 129.47 2765 146.86 7773 148.57 144.12 +2.96 -1.2 iSR2KVal N IWN 1.98e 1.6 131.46 112.01 333 121.88 2260 122.75 119.92 +2.06 -3.1 iShIntCrBd Q CIU 3.09 2.9 110.70 106.48 349 107.24 1367 107.25 106.72 +.47 -1.8 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.58 483 103.80 1684 103.85 103.66 +.10 -.7 iSR2KGr N IWO 1.36e .7 201.80 157.13 854 190.57 3218 194.52 187.03 +1.64 +2.1 iSh10-20TB N TLH 2.99 2.3 140.10 128.88 87 132.28 178 132.41 130.74 +1.18 -2.7 iShFltRtB N FLOT .32 .6 51.10 50.76 1273 50.93 5782 50.96 50.90 -.01 +.2 iShR2K N IWM 1.77e 1.2 160.63 133.66 24206 151.83 111949 153.70 149.39 +1.78 -.4 iSh3-7yTrB Q IEI 1.78 1.5 124.98 119.68 532 120.62 2048 120.71 120.16 +.25 -1.3 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 417 84.48 1896 84.80 82.56 +2.24 -6.3 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 49.35 367 53.12 2182 53.36 52.06 +1.32 -4.1 iSCorUSGr s Q IUSG .72e 1.3 58.49 45.54 296 54.62 2715 55.71 53.43 +.93 +1.6 iShChina N MCHI .61e .9 76.72 49.52 4174 68.57 15815 70.19 66.77 +1.48 +3.1 iShShtTrB Q SHV .03e 110.41 110.18 723 110.37 10924 110.37 110.30 +.06 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 2068 37.56 9355 37.61 37.38 +.13 -1.3 iSEafeMnV N EFAV 2.81e 3.8 76.51 65.75 510 73.69 2115 73.98 72.45 +1.51 +1.0 iSRus3K N IWV 2.47e 1.6 169.20 137.79 620 156.34 1762 158.13 153.51 +3.08 -1.2 iSGblMatl N MXI 1.02e 1.5 75.19 57.94 16 67.61 187 68.16 66.53 +1.06 -3.5 iShUtils N IDU 4.54e 3.6 142.50 119.51 71 127.45 374 127.96 123.86 +3.89 -4.1 iSUSAMinV N USMV .87e 1.7 55.45 47.49 3388 51.93 11576 52.22 50.96 +1.23 -1.6 iSMrnSCV N JKL 2.98e 2.1 158.15 134.66 6 143.03 20 143.44 140.34 +2.84 -6.1 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/Friday, March 30, 2018

PAGE 72

iShMCVal N IJJ 2.16e 1.4 166.09 142.74 63 154.50 359 154.94 150.93 +3.85 -3.5 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 5 49.07 83 49.09 47.53 +1.79 -.9 iShTelecm N IYZ .68e 2.5 34.77 26.56 320 27.02 1642 27.42 26.66 +.29 -8.1 iShTech N IYW 1.20e .7 184.45 132.38 219 168.21 1275 173.63 163.86 +2.53 +3.3 iShGblIndl N EXI 1.40e 1.5 100.28 79.67 26 91.39 196 91.82 89.42 +2.29 -1.6 iShGblCStp N KXI 2.19e 2.2 109.16 96.87 14 100.37 144 100.77 97.36 +3.47 -5.3 iShREst N IYR 2.76e 3.7 83.27 71.27 9080 75.47 40973 75.83 73.05 +2.57 -6.8 iSGblCnDis N RXI 1.39e 1.2 119.68 95.10 95 111.48 167 112.85 109.88 +1.75 +1.9 iSh0-5Tips N STIP 101.58 99.37 148 100.14 440 100.20 99.98 +.07 +.3 iShHmCnst N ITB .09e .2 46.56 31.53 1389 39.49 6966 39.90 38.86 +.60 -9.7 iShInds N IYJ 1.65e 1.1 158.32 123.50 78 145.03 291 146.78 142.22 +2.82 -1.6 iShAerosp N ITA 1.31e .7 206.56 147.30 198 197.96 1107 201.10 193.81 +3.24 +5.2 iShHltcare N IYH 3.01e 1.7 193.31 153.57 55 172.61 300 173.83 169.20 +3.49 -.9 iShFinSv N IYG 1.21e .9 142.14 104.88 112 130.96 580 132.62 127.24 +3.47 +.4 iShRegBks N IAT .61e 1.2 54.74 41.83 106 50.37 577 51.37 49.17 +1.35 +2.2 iShInsur N IAK .82e 1.3 69.95 59.26 6 64.54 29 64.91 63.49 +1.56 -3.1 iShFincls N IYF 1.45e 1.2 126.54 101.53 185 117.81 1147 118.46 115.13 +3.27 -1.4 iShBroker N IAI .65e 1.0 70.58 48.95 28 65.43 397 66.17 63.29 +1.88 +4.2 iShUSEngy N IYE 1.14e 3.1 42.87 33.70 265 36.97 1122 37.55 36.16 +.34 -6.8 iShESGSel N KLD 1.14e 1.0 119.20 96.99 33 110.86 82 111.54 108.75 +2.86 -.2 iShCrSPS s N IJR 80.68 66.77 2769 77.01 14410 77.77 75.87 +1.22 +.3 iShMedDev N IHI 1.57e .8 194.27 149.14 53 185.01 278 186.84 181.70 +3.93 +6.6 iShConsGd N IYK 2.43e 2.0 130.93 115.36 18 118.91 97 119.27 116.00 +3.49 -6.2 iShHltcPrv N IHF .24e .2 172.85 133.15 6 157.90 40 159.08 156.26 +1.68 +.7 iShCorTInt N IXUS 1.28e 2.0 67.93 54.22 500 63.04 1975 63.25 61.97 +1.49 -.1 iShPharm N IHE 3.11e 1.0 166.06 141.76 6 147.54 23 147.77 143.60 +3.16 -4.4 iShBasM N IYM 1.42e 1.5 108.32 85.86 138 96.08 697 97.14 93.95 +1.49 -6.0 iShPeru N EPU .70e 1.6 44.42 32.90 41 42.57 107 42.64 41.67 +.82 +3.9 iShCorEafe N IEFA 1.56e 2.4 70.84 57.23 21316 65.88 48632 66.07 64.52 +1.70 -.3 iShOilEq N IEZ .86e 2.7 43.09 29.57 88 32.42 494 33.41 31.56 -.53 -9.7 iShDJ US N IYY 2.01e 1.5 143.07 116.57 19 132.12 85 133.61 129.90 +2.57 -1.1 iShO&GEx N IEO 1.06e 1.7 70.54 50.49 41 63.56 367 64.31 61.91 +.71 -2.2 iShAggrAllo N AOA .98e 1.8 56.94 49.39 40 53.50 263 53.70 52.67 +1.00 -.7 iShCrShUS s Q ISTB 50.47 49.12 153 49.35 576 49.36 49.20 +.08 -1.0 iShEurope N IEV 1.12e 2.4 50.81 41.21 603 46.63 3930 46.78 45.78 +1.10 -1.3 iShGroAllo N AOR .81e 1.8 46.77 42.00 58 44.57 283 44.68 44.04 +.65 -.8 iSRusMic N IWC 1.08e 1.1 101.99 82.93 28 96.05 137 97.99 94.53 -.28 +.4 iShModAllo N AOM .71e 1.9 39.05 36.18 56 37.77 323 37.83 37.37 +.43 -.7 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 29 24.98 131 25.00 24.70 +.32 -3.3 iSMsciVal N EFV 1.66e 3.0 59.57 49.15 278 54.55 1087 54.76 53.42 +1.38 -1.2 iSSCVal N IJS 1.73e 1.1 160.55 132.50 91 150.84 469 151.89 148.65 +2.58 -1.8 iShConsAllo N AOK .64e 1.9 35.27 33.24 58 34.26 160 34.29 33.97 +.41 -1.1 iShEafeGr N EFG 1.37e 1.7 85.81 69.10 118 80.37 578 80.61 78.83 +1.99 -.5 iShSCGrth Q IJT 1.54e .9 181.67 147.58 205 173.85 511 175.99 170.97 +2.66 +2.2 iShiB3-20F s N IBCD 24.82 24.27 2 24.38 22 24.40 24.29 +.01 -.6 iShiB3-23x s N IBCE 24.76 23.58 8 23.78 17 23.80 23.61 +.05 -2.0 iShBd3-18 s N IBDB 25.75 25.49 25.62 9 25.62 25.53 +.04 +.2tiShBd3-23 s N IBDD 26.95 25.67 14 25.81 28 25.85 25.67 +.10 -2.4 iShBd3-20 s N IBDC 26.38 25.83 3 25.91 23 25.93 25.85 -.02 -.7 iStar N STAR 5 12.68 9.75 510 10.17 1960 10.23 9.99 +.16 -10.0 iStar pfD N STARpD 2.00 8.0 26.12 24.29 2 25.13 13 25.27 25.00 +.08 -1.0 iStar pfG N STARpG 1.91 7.7 25.94 24.01 2 24.70 14 25.03 24.51 -.13 -3.2 iStar pfI N STARpI 1.87 7.6 25.94 23.81 9 24.69 15 24.90 24.43 -.31 -1.9 ITT Inc N ITT .54f 1.1 19 57.62 36.93 616 48.98 2483 49.93 47.71 +.10 -8.2 Itus Cp hrs Q ITUS 6.43 .60 397 3.84 2250 4.60 3.35 -.31 +62.7 Iberiabnk Q IBKC 1.52f 1.9 20 87.55 68.55 351 78.00 1476 79.60 76.75 +1.38 +.6 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 2 27.12 17 27.31 26.73 -.07 -4.4 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 5 27.25 11 27.29 26.91 +.25 -3.0 iBio A IBIO .55 .14 608 .22 4175 .26 .20 -.00 +22.0 Icahn Ent Q IEP 7.00f 12.3 24 62.79 47.06 65 57.04 248 58.04 56.13 +.87 +7.6 IchorHld n Q ICHR 12 35.51 16.82 1242 24.21 5085 26.60 23.01 -.51 -1.6 Icon PLC Q ICLR 31 124.65 76.46 223 118.14 1192 121.92 116.61 +.63 +5.3 IconixBrnd Q ICON 1 8.30 1.10 824 1.11 3350 1.20 1.10 -.02 -14.0 Idacorp N IDA 2.36 2.7 22 100.04 79.59 253 88.27 1161 88.60 84.45 +3.93 -3.4 IdealPower Q IPWR 3.40 1.06 31 1.14 354 1.19 1.10 -.06 -19.7 Identive lf Q INVE 7.58 2.55 59 3.74 146 3.92 3.55 -.08 +12.0 IderaPhm Q IDRA 2.87 1.32 892 1.84 6271 2.07 1.78 -.17 -12.8 IDEX N IEX 1.48 1.0 33 150.72 91.60 313 142.51 1372 146.28 139.40 -.27 +8.0siKangHlth Q KANG 17 20.04 11.70 861 19.95 7669 20.04 18.94 +1.43 +26.3 Ikonics Q IKNX 13.03 7.25 1 8.80 9 8.91 8.60 +.04 +17.0 ITW N ITW 3.12 2.0 32 179.07 130.17 1149 156.66 6199 160.63 153.07 +.53 -6.1 Illumina Q ILMN 48 256.64 167.16 688 236.42 3186 248.50 232.60 +1.06 +8.2 ImageSens Q ISNS 4.80 2.50 10 4.25 56 4.45 4.25 -.05 +44.1 Imax Corp N IMAX 34.35 17.58 1303 19.20 3263 20.50 19.03 +.20 -17.1 Immersn h Q IMMR 12.85 5.76 371 11.95 1602 12.34 11.66 -.05 +69.3 ImmuCell Q ICCC 78 9.25 5.24 3 7.00 25 7.20 6.70 -.06 -20.4 ImmuneDs Q IMDZ 13.05 2.80 314 3.30 1290 3.75 3.10 -.40 -15.4 ImmuneP rs Q IMNP 5.02 .32 318 .35 1067 .37 .33 -.00 -38.6 ImunoCll rs A IMUC 3.12 .17 711 .25 3426 .28 .25 -.02 -20.9sImunoGn Q IMGN 13.41 2.84 3601 10.52 21715 13.41 10.05 -1.58 +64.1 Imunmd Q IMMU 18.93 5.00 1752 14.61 9338 16.05 14.27 -.31 -9.6 Immuron n Q IMRN 16.70 4.47 6 11.51 20 11.75 11.00 +.31 +117.6 Immutep Q IMMP 2.85 1.25 317 1.90 417 2.03 1.76 +.01 +21.0 ImpacMtg A IMH 3 17.40 7.18 33 7.90 111 7.93 7.42 +.40 -22.2 ImpaxLabs Q IPXL 25.70 10.50 962 19.45 2981 20.45 19.05 -.25 +16.8tImpOil g A IMO .64f 2.4 53 32.81 26.03 514 26.50 1449 26.72 25.91 +.17 -15.0 Imperva Q IMPV 52.40 37.17 501 43.30 1522 46.05 42.75 -1.35 +9.1 Impinj n Q PI 60.85 9.95 404 13.02 1620 13.56 12.66 +.16 -42.2 ImprimisP Q IMMY 4.69 1.35 63 1.76 392 2.05 1.71 -.08 +3.5 IncOpR A IOR 25 12.45 8.31 0 11.70 15 12.33 11.20 +5.6 Incyte Q INCY 144.32 80.85 1592 83.33 6704 88.66 82.78 +.27 -12.0 IndCDrillg N ICD 5.95 2.72 114 3.78 443 4.31 3.65 -.46 -5.0sIndepHld N IHC .12f .3 13 35.75 17.25 11 35.65 35 36.36 34.05 +1.35 +29.9 IndepRT N IRT .72a 7.8 18 10.63 8.26 861 9.18 2682 9.23 8.76 +.37 -9.0 IndBkMA Q INDB 1.52f 2.1 23 76.35 58.30 134 71.55 402 72.73 69.90 +2.15 +2.4 IndBkMI Q IBCP .60 2.6 20 24.50 18.50 149 22.90 569 23.45 22.65 +.30 +2.5 IndepBkTX Q IBTX .48f .7 23 75.95 51.71 90 70.70 435 71.55 68.85 +2.50 +4.6 IndiaFd N IFN 1.82e 1.9 28.81 24.23 110 24.63 406 24.82 24.30 +.40 -5.7 IndiaGCap A IGC 1.63 .30 442 .56 1475 .64 .54 -.02 -44.0tIndoTel s N TLK .67 36.19 25.96 329 26.42 1332 26.48 25.96 +.32 -18.0 IndusAcq n Q INDU 9.85 9.65 12 9.81 30 9.82 9.77 +.04 +.6 IndusAc un Q INDUU 10.46 9.95 16 10.40 85 10.40 10.19 +.13 +3.5 IndSvAm lf Q IDSA 2.70 .96 21 2.49 93 2.70 2.23 -.00 +51.6 IndLogis n Q ILPT 24.00 17.21 255 20.34 702 21.30 19.69 -.16 -12.9 IndBach N IBA .87e 1.4 67.61 51.56 5 61.95 20 63.80 59.87 +2.12 +8.1 Infinera Q INFN 12.38 6.10 934 10.86 4233 11.20 10.58 +.23 +71.6 InfinityPh Q INFI 3.75 .93 472 2.10 2415 2.32 2.00 -.11 +3.4 InfPrCas Q IPCC 2.32 2.0 29 122.45 83.00 128 118.40 302 119.60 116.40 +1.90 +11.7 InflaRx n Q IFRX 34.86 14.47 52 28.84 162 32.03 27.94 -1.35 +37.7 InfoSvcs Q III .20f 4.8 5 4.63 2.98 71 4.18 349 4.25 3.89 +.19 +.2 InfoSonc rs Q IFON 26.00 6.00 11 7.65 65 9.23 7.65 -1.12 +6.5 Infosys N INFY .40e 2.2 19 18.71 13.88 4907 17.85 19049 18.02 17.50 +.12 +10.0 InfrREIT n N HIFR 1.00 5.1 17 23.22 17.60 277 19.43 728 19.80 19.12 +.34 +4.6tInfrEnAlt Q IEA 10.42 8.25 132 8.84 141 9.01 8.25 -.12 -10.9sInfuSystem A INFU 2.80 1.20 58 2.90 382 2.90 2.40 +.50 +26.1 IngerRd N IR 1.80 2.1 20 97.67 80.48 995 85.51 5551 86.82 83.60 +1.65 -4.1 Ingevity N NGVT 82.10 53.62 245 73.69 797 75.92 71.98 +.17 +4.6 InglesMk h Q IMKTA .66 1.9 15 47.95 20.75 172 33.85 446 34.40 32.98 +.75 -2.2 Ingredion N INGR 2.40 1.9 18 146.28 113.42 426 128.92 1641 129.98 126.54 +2.78 -7.8 InnerWkgs Q INWK 26 12.03 8.19 668 9.05 1904 9.21 8.74 +.25 -9.8 Innodata Q INOD 2.25 .88 28 1.15 194 1.19 1.01 +.01 -15.4tInnophos Q IPHS 1.92 4.8 36 54.61 38.66 255 40.21 780 40.71 38.66 +1.21 -14.0 Innospec Q IOSP .78f 1.1 27 74.30 54.10 96 68.60 494 70.90 67.95 -.40 -2.8sInnovBio rs Q INNT 32.99 3.43 170 27.38 1756 32.99 21.64 +1.73 +348.9 InnovInd n N IIPR 1.00f 3.7 36.88 15.72 870 26.75 1051 32.31 25.60 +.98 -17.2 InnoInd pfA N IIPRpA 28.80 25.50 7 27.31 15 27.79 27.01 +.67 -2.3 InnovSolu Q ISSC 12 4.54 2.60 7 3.53 19 3.70 3.51 -.08 +20.1 Innoviva Q INVA 1.00 6.0 18 17.21 11.02 1074 16.67 3476 16.98 15.99 +.53 +17.5 Innsuites A IHT .01 .6 2.27 1.23 5 1.58 7 1.70 1.51 -9.7 Inogen Q INGN 134.97 74.06 119 122.84 795 126.57 119.00 +1.24 +3.2tInovalon n Q INOV .12p 17.80 10.15 527 10.60 3005 10.95 10.15 +.15 -29.3 InovioPhm Q INO 9.86 3.76 932 4.71 3832 4.90 4.63 -.06 +14.0 Inphi N IPHI 49.00 23.65 565 30.10 2564 31.16 29.00 -.08 -17.8 Inpixon rs Q INPX 138.30 1.03 621 1.08 6151 1.28 1.03 -.07 -82.9 InseegoCp Q INSG 2.43 .87 140 1.78 646 1.99 1.78 -.14 +10.6 InsightEnt Q NSIT 12 53.19 32.11 203 34.93 931 35.17 33.52 +1.37 -8.8 InsightS n N INSI 21.10 18.96 36 19.37 97 19.45 19.12 +.02 -2.7 Insignia s Q ISIG .70e 2.19 .90 57 1.58 133 1.66 1.52 -.06 +32.8 Insmed Q INSM 33.94 11.49 1120 22.52 3127 22.98 21.50 +.83 -27.8 Insperity s N NSP 25 72.60 34.88 307 69.55 987 71.65 67.50 +1.10 +21.3 InspEnt Q INSE 14.00 5.15 23 5.50 182 6.00 5.25 -.25 -43.9 InstlldBPd N IBP 32 79.40 46.65 210 60.05 1008 61.40 59.20 +1.35 -20.9 Insteel Q IIIN .12a .4 21 36.94 23.20 91 27.63 548 28.70 27.00 +.22 -2.4 Instructre n N INST 46.50 22.00 213 42.15 1145 43.60 39.40 +.05 +27.3sInsulet Q PODD 88.88 38.43 526 86.68 2979 88.88 84.43 +2.40 +25.6 InsysTher s Q INSY 15.02 4.10 263 6.04 1775 6.29 5.71 +.28 -37.2 IntecPhm n Q NTEC 9.80 4.80 9 6.33 176 6.43 5.98 -.03 +22.8 IntegerHl N ITGR 58.54 33.90 334 56.55 779 57.40 55.45 +.10 +24.8 IntegLfSc s Q IART 67 58.17 40.51 391 55.34 2264 56.15 53.47 +1.19 +15.6 IntgDv Q IDTI 42 34.13 22.70 839 30.56 4506 32.36 29.58 -.24 +2.8 Intel Q INTC 1.20 2.3 20 53.78 33.23 45111 52.08 165809 53.25 49.01 +2.72 +12.8 Intellia n Q NTLA 35.99 11.15 893 21.09 4549 24.56 19.66 -2.54 +9.7tIntellichk A IDN 4.55 1.50 118 1.80 978 2.00 1.50 -.10 -29.7 IntellgSys A INS 5.15 3.30 2 5.11 9 5.15 4.90 -.04 +12.1 Intelliph Q IPCI 4 2.92 .51 36 .57 292 .61 .55 -.03 -29.0 Intelsat N I 7.47 2.44 694 3.76 2348 4.49 3.70 -.67 +10.9 IntParfum Q IPAR .84 1.8 35 49.30 34.05 71 47.15 301 48.15 46.15 -.19 +8.5 InterXion N INXN 64.00 39.00 302 62.11 1443 63.85 61.13 +.61 +5.4 InteractB Q IBKR .40 .6 45 74.11 33.01 597 67.24 2432 69.60 64.29 +1.03 +13.6 InterceptP Q ICPT 135.59 51.05 464 61.52 2734 62.94 58.03 +.79 +5.3 IntcntlExc s N ICE .80e 1.1 17 76.30 57.91 3491 72.52 11950 73.57 70.76 +2.20 +2.8 IntCtlHtls N IHG 69.23 49.03 175 61.21 593 61.98 60.69 +.57 -3.6 InterDig Q IDCC 1.40 1.9 10 93.00 67.55 197 73.60 1212 73.90 71.51 +1.60 -3.3 Interface Q TILE .26 1.0 27 26.25 18.15 258 25.20 1553 25.45 24.80 +.55 +.2 IntlnkEl n Q LINK 9.85 4.89 5.66 11 5.75 5.55 -.23 +8.4 Intermolec Q IMI 1.65 .80 52 1.31 82 1.47 1.30 -.11 -4.4 Internap rs Q INAP 22.36 10.34 288 11.00 1116 12.06 10.63 -.25 -30.0 IntlBcsh Q IBOC .66 1.7 18 42.90 32.50 219 38.90 1024 39.90 38.35 +.83 -2.0 IBM N IBM 6.00 3.9 12 176.33 139.13 3419 153.43 15657 154.87 150.28 +4.54 IntFlav N IFF 2.76f 2.0 35 157.40 128.42 286 136.91 1387 137.99 133.61 +4.31 -10.3 IntlGmeT n N IGT .80 3.0 30.82 17.25 1604 26.73 6406 27.29 26.07 -.16 +.8 IntPap N IP 1.90f 3.6 18 66.94 49.60 2823 53.43 13834 53.97 51.01 +3.28 -7.8 IntlSeaw n N INSW 23.43 15.23 135 17.60 549 18.63 17.27 -.47 -4.7 IntlSpdw Q ISCA .43f 1.0 29 47.45 32.25 242 44.10 563 44.65 42.43 +1.25 +10.7 IntTower g A THM .67 .29 58 .55 16099 .57 .50 -.01 +27.9tIntrntGold Q IGLD 11.51 5.86 13 5.35 24 6.35 5.00 -.58 -36.7 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 0 10.15 6 10.72 9.52 -.18 +11.4 IntrpDia rs Q IDXG 1 4.45 .72 436 .88 1719 .96 .85 -.06 -13.4 Interpublic N IPG .84f 3.6 15 26.01 18.30 4346 23.03 17580 23.32 22.16 +1.00 +14.2 IntersENT Q XENT 40.00 15.90 269 39.30 950 39.70 37.05 +.85 +21.3 Intersectns Q INTX 5.75 1.60 91 1.63 193 1.84 1.62 -.08 -27.9 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 2 24.80 13 25.21 24.80 -.18 -2.7 inTestCorp A INTT 12 10.25 5.96 72 6.65 442 7.55 6.40 -.60 -23.1 Intevac Q IVAC 19 14.15 6.00 247 6.90 913 7.15 6.10 +.85 +.7 IntraCellu Q ITCI 25.82 7.85 244 21.05 1193 22.37 20.24 -.54 +45.4 IntPotash N IPI 5.12 1.58 852 3.64 3193 3.84 3.46 -.01 -23.5 Intrexon N XON 26.99 10.26 1381 15.33 8011 16.85 15.10 -.47 +33.1 IntriCon Q IIN 83 24.00 6.05 28 20.00 195 20.60 18.96 +1.15 +1.0 Intuit Q INTU 1.56 .9 48 179.30 114.80 1244 173.35 7676 177.09 169.88 +3.48 +9.9 IntSurg s Q ISRG 48 452.00 251.07 947 412.83 3700 421.92 397.22 +13.68 +13.1 Inuvo A INUV 1.39 .70 23 .92 213 1.01 .90 -.06 +13.3 Invacare N IVC .05 .3 19.05 10.20 212 17.40 1220 17.90 17.05 +.15 +3.3 Invesco24 n N IHTA 10.33 8.28 12 9.19 23 9.31 9.12 +.09 -10.8 InvHiIn23 n N IHIT 10.32 9.53 93 9.86 238 9.89 9.60 +.12 +.7tInvAdvMu2 A VKI .78 7.4 11.93 10.49 68 10.61 469 10.69 10.49 +.06 -6.8tInv Bond N VBF .83a 4.6 20.29 17.80 47 17.98 158 18.02 17.80 +.11 -9.6 InvCAVal N VCV .79 6.8 13.20 11.53 142 11.67 704 11.70 11.55 +.13 -7.2 InvDynCrd N VTA .90 7.7 12.35 11.33 183 11.73 708 11.76 11.58 +.15 +.2 InvHiInc2 N VLT 1.24 8.9 15.25 13.71 18 13.87 45 13.96 13.72 +.15 -5.7 Invsco iim N IIM .84 5.8 15.47 13.64 122 14.52 470 14.52 14.27 +.17 -2.6 Invesco N IVZ 1.16 3.6 13 38.43 30.02 2218 32.01 16307 32.26 31.06 +1.29 -12.4 InvMtgCap N IVR 1.64f 10.0 7 18.86 15.15 1267 16.38 4685 16.49 15.76 +.53 -8.1 InvMtg pfA N IVRpA 1.94 7.8 25.70 24.24 11 24.86 44 25.25 24.80 +.18 -.6 InvMtg pfB N IVRpB 1.94 7.7 26.44 24.25 6 25.18 27 25.25 25.07 +.08 -2.3 InvMtg pfC N IVRpC 1.88 7.9 25.73 23.40 50 23.81 115 24.56 23.65 +.08 -4.7tInvsco oia N OIA .39 5.3 8.25 7.38 96 7.41 372 7.48 7.38 -.01 -7.4tInvMuOpTr N VMO .88 7.5 13.37 11.56 131 11.72 1263 11.74 11.56 +.11 -5.5tInvMuniTr N VKQ .82 7.0 13.04 11.51 86 11.69 459 11.72 11.51 +.13 -6.5tInvPAVal N VPV .79 6.7 12.68 11.54 62 11.75 348 11.80 11.54 +.14 -3.3 Invsco iqi N IQI .76 6.4 13.04 11.72 138 11.90 490 11.96 11.78 +.08 -4.9 InvSrInco N VVR .31 7.1 4.73 4.26 358 4.40 1784 4.43 4.39 +.2 InvTrIG N VGM .88 7.2 13.80 12.09 89 12.22 425 12.27 12.10 +.08 -7.3 InvTrNY N VTN .85 6.6 14.00 12.74 36 12.82 162 12.89 12.77 -.02 -6.6 Investar Q ISTR .13 .5 24 26.55 20.25 30 25.85 73 26.00 24.90 +.75 +7.4 InvTech N ITG .28 1.4 23.96 17.63 152 19.74 747 19.87 19.15 +.41 +2.5 InvestBncp Q ISBC .36 2.6 22 14.85 12.48 2765 13.64 11146 13.71 13.31 +.45 -1.7 InvRlEst N IRET .28 5.4 4 5.93 4.05 483 5.19 2242 5.28 4.99 +.13 +4.0 InvRlE pfC N IRETpC 1.66 7.2 26.08 22.29 7 23.13 31 23.45 23.00 -.07 -11.1 InvTitl Q ITIC 1.60a .8 16 221.88 147.97 1 199.90 10 209.95 199.00 -.30 +.8tInvitae n N NVTA 11.88 4.35 1306 4.69 14242 7.20 4.35 -2.33 -48.3 InvitHm n N INVH .44f 1.9 24.30 20.25 2038 22.83 8219 22.86 21.92 +.93 -3.1 InVivoTh rs Q NVIV 4.30 .45 117 .54 998 .62 .52 -.05 -30.5 Invuity n Q IVTY 9.70 3.30 102 3.85 358 3.90 3.55 +.10 -37.9 IonisPhm Q IONS 65.51 37.26 2397 44.08 7506 49.50 43.38 -3.66 -12.4 IovanceTh Q IOVA 19.90 4.45 855 16.90 3640 18.23 15.50 -.20 +111.3 iPBetaCmd N BCM 32.00 25.00 0 29.48 2 29.78 29.40 -.29 +.8 iPBtaCocoa N CHOC 38.83 26.41 2 37.60 6 38.63 37.49 -1.23 +35.0 iPBetaCoff N CAFE 14.18 10.38 10 10.46 22 10.64 10.43 +.06 -8.0 iPBtaLvstk N LSTK 47.53 40.78 1 41.54 4 41.75 41.54 -1.83 -7.3 iRadimed Q IRMD 15.85 7.85 7 14.40 26 14.85 14.00 +.15 -5.0 Iridex Q IRIX 12.83 5.31 16 5.72 62 6.08 5.72 -.26 -24.9 IridiumCm Q IRDM 10 13.25 8.70 657 11.25 2684 11.65 11.10 -.05 -4.7 IronMtn N IRM 2.20 6.7 29 41.52 30.78 1897 32.86 7256 33.09 30.95 +1.97 -12.9 IronwdPh Q IRWD 19.94 12.89 941 15.43 3806 15.66 14.97 +.36 +2.9 iShItaly rs N EWI 34.45 24.46 885 32.15 6018 32.27 31.32 +.54 +5.6 iShJapan rs N EWJ 64.71 50.58 13115 60.68 57934 60.99 58.48 +2.40 +1.3siSMlasia rs N EWM 36.08 30.34 1394 36.14 4801 36.24 35.13 +1.11 +9.6 iShSing rs N EWS 28.35 22.33 1272 26.67 5117 26.75 26.02 +.65 +2.9 iSTaiwn rs N EWT 39.36 32.44 5614 38.34 25286 38.56 37.52 +1.22 +5.9 iSh UK rs N EWU 38.05 32.12 2072 34.75 10740 34.95 34.21 +.83 -3.0 iSh0-5IGCp N SLQD .79 1.6 50.73 49.58 60 49.74 317 49.75 49.60 +.10 -1.0 iShCmdOpT N CMDT 41.95 33.50 0 37.30 20 37.32 36.99 +.07 +.3 iShCvBd N ICVT .67e 58.93 50.77 48 56.32 126 57.68 55.67 -.17 +2.2 iShCorEM N IEMG .95e 1.6 62.70 47.15 17224 58.40 49325 58.61 56.84 +1.78 +2.6 iShRUT P n Q AMCA .26e 28.53 24.40 0 26.00 31 26.15 25.70 +.06 -5.0 iSh USD n Q SUSC 25.90 24.39 1 24.63 13 24.70 24.42 +.12 -3.2 iShColomC N ICOL .43e 2.9 16.39 13.41 9 14.96 40 15.00 14.68 +.30 +3.6 iShEnhBd n N IGEB 50.77 48.51 4 48.93 5 48.93 48.51 +.42 -2.7tiSh 1-5Yr n Q SUSB 25.26 24.55 1 24.63 10 24.64 24.55 +.04 -1.3 iShDefBd n N HYDB 51.96 49.25 2 49.75 2 49.77 49.53 +.22 -1.9 iShFSIntSC N ISCF .12p 34.73 26.59 11 32.60 51 32.74 32.23 +.30 +.5 iShFacSIntl N INTF .17p 31.21 24.76 525 28.89 931 28.99 28.36 +.70 +.1 iShArgGl n N AGT 32.94 24.18 4 30.56 16 30.70 29.96 +.61 +1.3 iShFS USA N LRGF .19e 33.93 27.54 817 31.50 1341 31.79 31.01 +.65 -.9 iShFSUsaSC N SMLF .23e 41.79 34.50 7 39.12 64 39.52 38.72 +.54 -1.0 iShFacSGbl N ACWF .11p 34.07 25.44 5 30.92 23 31.08 30.44 +.67 +.8 iSh iBd23 n N IBML 25.96 24.81 2 24.89 25 24.92 24.81 +.07 -1.3 iSh IntDv n N IDEV 62.47 53.10 42 58.09 79 58.23 57.15 +1.37 -.7 iShMgRE rs N REM 48.54 39.80 387 42.48 1304 42.65 41.45 +1.07 -6.0 iShExpoTc Q XT .14p 38.52 29.00 200 36.38 1124 37.00 35.83 +.51 +2.7 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 428 46.79 1355 46.94 46.55 +.25 -.7 iShDvlValu N IVLU 28.44 22.72 75 26.20 252 26.25 25.44 +.86 -.9 iSh 3-10yr n N IMTB 51.95 47.89 2 48.35 6 48.39 48.03 +.23 -2.7siShSaudi N KSA 29.55 24.50 106 29.29 978 29.55 28.87 +.64 +11.9 iSh USA Op Q ESGU .92e 1.6 62.57 51.30 8 57.79 20 58.42 56.72 +1.11 -.9 iSh MinVl n N SMMV 30.51 26.63 1 28.69 7 28.82 28.54 +.25 -1.7 iShIntDevM N IMTM .30p 33.00 26.72 32 30.59 70 30.70 30.04 +.70 +.3 iShIntDevQ N IQLT .55p 31.40 26.26 7 29.28 24 29.28 28.72 +.73 -1.2 iShLwCarb N CRBN .94p 125.97 103.31 3 116.81 34 117.26 114.76 +2.57 -.1 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 7 26.64 41 26.66 26.47 +.23 -1.9 iShCHdEM N HEEM 1.26e 1.8 28.95 22.46 139 26.94 287 27.19 26.33 +.61 +1.7 iShMsciChA A CNYA 35.68 25.45 1 32.35 51 32.35 31.40 +.94 +1.0 iSh ESG Opt Q ESGD 72.49 59.28 21 67.32 202 67.47 65.95 +1.66 -.8 iSh IntDvGr N IGRO 62.04 51.60 2 56.95 12 57.66 55.77 +1.25 -4.1 iSh GlImp n Q MPCT 1.18e 2.0 62.84 51.27 0 58.87 10 58.93 57.61 +1.10 -.5 iShMultiTc N TCHF 42.80 33.04 1 39.66 4 40.41 38.73 +.20 +2.3 iShMultHl N HCRF 35.18 27.19 0 31.23 3 31.72 31.00 +.39 -1.2 iShiB20Mun N IBMI .24 .9 25.44 25.28 44 25.36 133 25.38 25.30 +.05 iSh MultFin N FNCF 37.85 30.05 1 34.89 3 35.11 34.36 +.22 -1.3 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 19 90.57 114 90.80 90.20 +.49 -.3 iShCTotBd s Q IUSB 51.49 49.51 91 49.94 402 49.99 49.62 +.24 -1.8 iShCDivGr N DGRO .65e 1.9 37.22 29.96 742 33.90 2879 34.15 33.28 +.82 -2.5 iShCHEmu N HEZU .64e 1.7 31.55 27.97 562 29.34 3487 29.43 28.49 +.86 -1.6 iShGblReit N REET .94e 3.8 26.68 23.40 96 24.56 402 24.60 23.80 +.81 -5.9 iShCoreInt N IAGG 53.61 51.09 61 52.67 417 52.67 52.38 +.18 +1.2 iShEurSC N HEUS 30.92 26.66 29.32 2 30.05 29.20 -.74 -2.2 iShCorePac N IPAC 1.06e 1.8 63.99 51.96 96 59.87 695 60.07 58.20 +1.74 +.4 iShCHGer Q HEWG .68e 1.7 30.35 26.39 124 27.40 1902 27.46 26.49 +.80 -4.5 iShIntHdCp N LQDH 2.76 2.9 99.18 94.07 3 96.71 14 96.72 96.27 +.58 -.6 iShJpMinV N JPMV .70e 1.0 72.41 59.58 2 70.14 13 70.20 67.92 +2.17 +3.3 iShEafeMV N HEFV 27.90 25.37 4 27.00 5 27.06 26.88 -.04 -2.1 iShEuMinV N EUMV .67e 2.6 26.69 22.69 1 25.42 16 25.42 24.99 +.60 +.3 iShCorEur N IEUR 1.18e 2.4 53.97 43.43 126 49.68 595 49.83 48.88 +1.03 -1.0 iShxJMinV N AXJV .84p 38.95 31.52 2 37.69 8 37.69 37.04 +.85 +3.7 iSh2022Mu N IBMK .09e 26.37 25.42 23 25.50 98 25.52 25.42 +.01 -.7tiSh UAE Q UAE .63e 3.8 18.08 16.23 22 16.74 78 16.74 16.23 +.34 -.4 iSh Qatar Q QAT .66e 4.0 20.04 13.01 20 16.60 55 16.65 16.14 -.11 +2.4 iShYdOpBd N BYLD .75 3.1 26.66 24.28 24 24.45 172 24.48 24.31 +.14 -2.2 iSh2021Mu N IBMJ .07e 26.08 25.31 18 25.40 69 25.42 25.33 +.04 -.1 iShRussia rs N ERUS 39.23 27.18 399 36.44 3731 36.54 35.44 +.27 +8.7 iSCHeafe N HEFA .70e 1.6 30.88 26.88 542 28.72 3117 28.83 27.78 +1.03 -3.3tiShCHMex N HEWW 1.41p 21.71 19.23 1 19.14 1 19.14 19.07 -.30 -4.3 iShH10yCBd N CLYH .31e 27.42 24.79 15 26.24 37 26.24 26.10 +.01 -.7 iShCHSpain N HEWP .31p 24.63 20.85 0 21.64 10 21.64 20.99 +.79 -2.4 iShHEmBd N EMBH .30e 27.37 25.29 1 26.33 9 26.46 26.30 +.07 -.8 iShCHItaly N HEWI .55p 18.48 15.11 17.37 2 17.40 16.91 +.11 +3.2 iShShMMu N MEAR .27e 50.18 49.66 20 49.70 47 49.79 49.67 -.08 -.2 iSCHEafSC N HSCZ .19p 32.04 26.83 30.26 25 30.30 29.72 -.26 -2.3 iShCHAcxUs N HAWX 1.38e 4.0 28.00 23.99 2 26.26 190 26.26 25.66 +.73 -2.3 iShGbMM rs N PICK 37.91 25.02 120 33.52 441 33.91 32.66 +.44 -3.2 iShCmdSel Q COMT 1.89e 5.1 38.51 31.13 18 36.92 122 37.06 36.33 +.17 +1.6 iShCHAcwi N HACW .94e 2.1 30.93 25.92 0 28.76 2 28.76 28.56 +.16 -2.2 iShGblGld rs Q RING 20.84 16.88 284 17.69 1106 18.17 17.41 -.10 -5.9 iShTrFRBd N TFLO .07e .1 50.32 50.00 3 50.28 31 50.29 50.24 +.01 +.1 iShCH UK N HEWU .24p 24.77 22.21 19 22.70 91 22.85 22.29 +.49 -6.7 iSh ESG Sl N ESGE 81.63 60.30 24 75.73 85 76.32 74.10 +2.05 +2.5 iShLqdty bt A ICSH .25e .5 50.54 49.98 92 50.11 237 50.11 50.04 +.06 +.1 iShCHJpn N HEWJ .74e .5 35.29 26.93 920 32.08 6067 32.26 30.41 +1.85 -3.8 iShCHSoK N HEWY .48p 32.01 25.91 29.61 2 30.38 29.53 -.91 -2.1 iShFacEmg N EMGF .13p 53.84 39.80 9 51.29 78 51.67 49.98 +1.37 +3.7 iSh iBd26 n N IBDR 24.92 23.36 53 23.67 93 23.70 23.42 +.15 -3.5 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 58 25.14 493 25.14 25.10 +.02 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.99 115 25.07 437 25.12 25.01 +.03 -.9 iSiBd12-19 s N IBDK .37e 25.11 24.71 205 24.77 583 24.90 24.73 +.03 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.33 85 24.48 245 24.54 24.35 +.09 -2.4 iSiBd12-22 s N IBDN .55e 25.42 24.33 130 24.51 291 24.53 24.37 +.08 -1.9 iSiBd12-25 s N IBDQ .64e 25.37 23.98 56 24.27 166 24.30 24.00 +.19 -3.0 iSiBd12-24 s N IBDP .63e 25.44 24.14 61 24.39 160 24.43 24.19 +.11 -2.6 iSiBd12-21 s N IBDM .47e 25.19 24.33 120 24.47 474 24.50 24.38 +.06 -1.3 IsoRay A ISR .64 .38 76 .42 417 .46 .41 -.02 +5.5 IsraelChm N ICL .27e 6.4 4.95 3.85 175 4.24 759 4.32 4.12 +.05 +5.0 Isramco Q ISRL 128.93 92.00 0 103.80 2 108.10 103.80 -.20 -.8 ItauCorpb N ITCB 2.48e 16.9 15.76 10.28 2 14.65 31 14.99 14.22 +.33 +9.0 ItauUnibH N ITUB .32e 2.1 16.98 10.02 9144 15.60 29090 15.74 14.94 +.46 +20.1tIteris Q ITI 8.17 4.43 321 4.96 1437 5.53 4.43 -.43 -28.8 Itron Q ITRI 38 79.95 59.10 154 71.55 752 72.20 68.66 +1.38 +4.9 IturanLoc Q ITRN .96 3.1 16 38.00 28.50 74 31.10 464 33.45 30.90 -2.11 -9.1 IvyHiInOp N IVH 1.50a 10.6 16.10 13.92 72 14.18 241 14.24 14.06 +.12 -6.2 Izea n Q IZEA 7.85 1.37 43 3.66 148 4.17 3.22 -.38 -19.0J -:J&J Snack Q JJSF 1.80 1.3 19 157.33 121.20 69 136.56 216 139.06 130.28 +4.55 -10.1 JAlexHld n N JAX 33 12.30 8.70 62 11.45 264 11.65 10.75 +.45 +18.0tJJill n N JILL 14.40 4.17 1585 4.42 3797 4.65 4.17 -.01 -43.3 j2Global Q JCOM 1.62f 2.1 26 91.48 70.27 490 78.92 2512 80.11 76.19 +1.69 +5.2 JA Solar Q JASO 14 8.48 5.74 524 6.56 2823 6.89 6.17 -.09 -12.1 JBG Smth n N JBGS .23p 35.64 30.79 443 33.71 1673 33.78 31.55 +1.96 -2.9 JD.com Q JD 21 50.68 30.76 11614 40.49 63378 42.40 39.12 -.38 -2.2 JMP Gp27 n N JMPD 25.62 24.11 35 24.84 82 25.19 24.77 -.16 -1.8tJMP Grp N JMP .36 7.1 72 7.70 5.04 2 5.05 99 5.20 5.04 -.08 -9.8 JMP Gp 23 N JMPB 2.00 7.9 26.00 25.10 14 25.30 25 25.85 25.25 -.09 JMU Ltd Q JMU 2.84 .80 5 .86 38 .88 .82 -.07 -15.7 JPMCh pfE N JPMpE 1.58 6.0 27.70 25.53 33 26.12 141 26.28 26.09 -.11 -3.4 JPMDvsRt N JPGE .96e 1.6 68.02 53.90 6 61.72 65 61.83 60.56 +1.50 -1.2 JPMIntEq N JPIN 1.08e 1.8 63.18 52.48 74 59.43 402 59.69 58.13 +1.76 -1.0 JPMDvREm N JPEM 1.31p 64.42 50.28 12 60.62 70 61.09 59.55 +1.02 +3.9 JPM DREq N JPUS .26p 74.59 62.43 13 69.69 85 69.99 68.58 +1.50 -1.2 JPM DivInt N JPIH 30.65 27.20 1 28.97 8 28.97 28.14 +.55 -3.4 JPMDsfEu N JPEU 64.34 52.25 3 59.58 7 59.64 58.61 +.82 -1.3 JPM Qual n N JQUA 27.51 24.85 3 25.66 3 25.66 25.34 -.68 -1.6 JPM Mom n N JMOM 27.55 24.95 2 25.54 2 26.24 25.50 -.28 -.4tJPM MinV n N JMIN 26.62 25.05 2 25.20 2 25.20 24.93 -2.3 JPM US Dv N JDIV 26.74 24.18 2 24.79 2 24.82 24.57 +.61 -6.4 JPM DivAlt N JPHF 28.92 24.93 19 25.29 93 25.37 25.01 +.35 -3.4 JPM FutSt n N JPMF 25.34 24.33 0 24.46 2 24.50 24.37 -.04 -2.7 JPM UlSh n N JPST 51.03 48.88 88 50.04 510 50.05 50.00 -.04 JPM SCap n N JPSE 30.81 27.03 10 29.11 41 29.26 28.70 +.50 -1.9 JPM GlB n N JPGB 52.89 50.10 0 50.36 23 50.55 50.32 -.06 -1.6tJPM Disc n N JPHY 52.80 49.72 8 49.97 68 49.99 49.72 +.09 -2.5 JPM USMid N JPME 66.84 56.85 3 63.55 20 63.56 62.42 +.56 -.3 JPMorgCh N JPM 2.24f 2.0 17 119.33 81.64 13268 109.97 75239 111.69 106.65 +2.96 +2.8 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 38 25.21 128 25.25 25.11 +.05 -.6 JPMCh pfB N JPMpB 1.68 6.4 27.82 25.76 49 26.14 282 26.41 26.10 -.26 -3.3tJPMAlerian N AMJ 2.29 9.5 32.84 23.17 3681 24.00 16153 24.16 23.17 +.08 -12.6 JPMCh pfY N JPMpF 1.53 5.8 27.36 25.32 50 26.17 145 26.24 26.05 -.01 -1.8 JPMCh pfG N JPMpG 1.52 5.8 27.43 25.30 43 26.39 146 26.41 26.22 +.02 -2.2 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 41 26.44 152 26.53 26.37 -.01 -1.8 JRJR Ntw A JRJR .75 .10 722 .13 2714 .14 .12 -.01 -29.7 Jabil N JBL .32 1.1 16 31.77 23.70 2217 28.73 9235 29.31 28.14 +.14 +9.4 JackHenry Q JKHY 1.48f 1.2 27 127.31 91.50 291 120.95 1138 122.26 118.52 +1.75 +3.4 JackInBox Q JACK 1.60 1.9 23 113.00 79.30 379 85.33 2061 85.88 82.65 +1.50 -13.0 JacobsEng N JEC .60 1.0 23 72.18 49.31 1402 59.15 7894 59.52 55.88 +3.58 -10.3 JaggedPk n N JAG 16.55 10.96 3539 14.13 9966 14.17 12.08 +1.98 -10.5 JaguarHlth Q JAGX 1.30 .11 4012 .20 23435 .23 .18 -.01 +39.3 JkksPac Q JAKK 5.70 1.95 66 2.10 829 2.35 2.00 +.05 -10.6 Jamba Q JMBA 10.38 6.71 44 8.58 234 9.31 8.51 -.56 +6.5 JHardie s N JHX .38e 2.1 83 18.79 13.55 15 17.88 48 17.94 17.25 +.60 +1.5 JRiverGrp Q JRVR 1.20a 3.4 22 44.34 32.17 262 35.47 773 36.04 34.17 +1.32 -11.3 JanusSmC Q JSML 39.40 30.51 1 36.81 6 37.84 36.73 -.20 +.2 JanSmMid Q JSMD 43.68 31.80 2 40.23 27 41.22 39.05 +.25 +3.6 JanLTCar n Q OLD 27.72 21.60 3 22.53 6 22.62 22.10 +.17 -5.9 JanOrgan n Q ORG 36.00 24.62 1 33.30 10 33.38 32.27 +.05 -3.6 JanGlQua n Q SGQI 30.10 26.92 27.13 4 27.13 26.98 -.02 -6.8 Jan ShDur n N VNLA 50.42 50.03 116 50.07 325 50.07 50.03 +.02 -.2 JanusHn n N JHG 1.28 3.9 41.64 30.24 787 33.09 4080 33.41 32.03 +.53 -13.5 JpnSmCap N JOF .13e 1.1 13.06 9.18 46 12.29 419 12.30 11.77 +.21 +4.1sJason Inds Q JASN 3.88 .77 112 3.11 718 3.88 3.01 -.44 +31.2 JazzPhrm Q JAZZ 19 163.75 128.58 640 150.99 1819 152.06 145.88 +3.01 +12.1 JeldWen n N JELD 42.27 27.61 621 30.62 3283 32.49 29.80 -1.07 -22.2 JensynAc n Q JSYN 11.10 10.06 10.50 2 10.50 10.49 -.02 +1.9 JernignC n N JCAP 1.40 7.7 10 24.89 15.90 215 18.10 574 18.42 17.46 +.67 -4.8 JetBlue Q JBLU 12 24.13 18.05 2481 20.32 23818 21.21 19.80 -.52 -9.0 JetPay h Q JTPY 4.90 1.45 39 2.45 73 2.45 2.10 +.20 -3.5 Jianpu n N JT 9.49 4.75 1435 5.53 2325 6.07 5.29 -.51 -14.7 JinkoSolar N JKS 33 30.50 16.06 248 18.25 1853 19.85 17.42 -.21 -24.1 JBeanTch N JBT .40 .4 44 122.65 82.45 171 113.40 686 115.70 110.15 +.35 +2.3 JHMultLgC N JHML .10p 37.14 30.37 28 34.55 100 34.87 34.00 +.70 -.7 JH MultMdC N JHMM .08p 36.30 29.88 44 34.29 154 34.49 33.71 +.72 +.5 JH MultCns N JHMC .07p 33.38 27.07 1 30.47 8 30.56 30.01 -.02 -.4 JH MultFin N JHMF .08p 39.70 30.61 3 37.09 17 37.14 36.28 +.96 +.9 JH MultHltC N JHMH .05p 34.56 27.74 1 30.86 11 31.01 30.51 -.06 -.9 JH MultTch N JHMT .09p 47.35 33.80 9 43.41 65 44.63 42.36 +.63 +5.7 JH MultEn N JHME 32.02 24.30 1 28.22 4 28.63 28.06 -.29 -4.9 JH MultMat N JHMA 38.20 30.00 0 33.73 3 34.17 33.73 -.10 -6.1 JH SmCap n N JHSC 28.27 24.27 7 25.59 16 25.70 25.14 +.45 -2.0 JH MultDev N JHMD 32.58 26.39 10 30.36 22 30.39 29.69 +.80 -.2 JH MulCnSt N JHMS 28.79 25.38 1 26.09 2 26.09 25.70 +.72 -5.9 JH MultInd N JHMI 37.55 29.32 1 34.88 5 34.88 32.90 +.14 -.6 JH HedgEq N HEQ 1.50 9.1 17.95 15.87 82 16.44 256 16.60 16.08 +.32 -5.6 JH TxAdY N HTY 1.28 14.4 10.25 8.27 19 8.91 75 9.06 8.50 +.41 +1.0 JohnJn N JNJ 3.36 2.6 18 148.32 120.95 6108 128.15 34251 129.10 125.21 +3.05 -8.3tJohnContl n N JCI 1.04e 3.0 24 44.37 33.89 4209 35.24 20521 35.48 33.89 +.91 -7.5 JohnsnOut Q JOUT .48f .8 19 76.18 32.98 120 62.00 267 64.26 60.15 -.11 -.1sJointCorp Q JYNT 6.87 3.06 222 6.85 470 7.25 5.97 +.90 +38.1 JonesEngy N JONE 2.70 .73 1263 .80 4554 .95 .80 -.11 -27.3 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 11 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 73

JonesLL N JLL .74f .4 30 178.75 101.83 339 174.64 1419 177.46 168.51 +6.83 +17.3 JounceTh n Q JNCE 29.29 11.05 170 22.35 821 24.76 21.30 -1.68 +75.3 Jumei Intl N JMEI 32 4.20 2.00 883 2.90 4436 3.02 2.80 -.03 -.7tJnprNtwk N JNPR .72 3.0 13 30.96 23.85 4094 24.33 16860 24.82 23.85 +.21 -14.6 JunprPhm Q JNP 17 13.25 3.65 219 10.15 1153 12.65 8.52 -2.60 +109.3 Jupai n N JP .40f 2.0 20 29.00 7.36 240 20.37 946 20.50 17.84 +.83 +10.2 JustEngy g N JE .41 5 6.34 3.86 236 4.40 1057 4.46 4.30 -.02 +2.6 JustEn pfA N JEpA 27.70 21.29 10 24.21 50 24.77 24.06 -.39 -2.7K -:K12 N LRN 71 21.18 14.01 465 14.18 891 14.89 14.17 -.32 -10.8 K2M Grp Q KTWO 25.99 16.44 161 18.95 592 19.88 18.34 +.53 +5.3 KAR Auct N KAR 1.40 2.6 19 56.75 40.27 1078 54.20 4037 54.77 53.18 +.89 +7.3 KB FnclGp N KB 63.96 41.10 140 57.94 598 58.17 55.65 +2.00 -1.0 KB Home N KBH .10 .4 33 38.80 19.39 2173 28.45 10883 29.85 27.57 -1.07 -11.0 KBL Merg n Q KBLM 9.95 9.65 25 9.85 29 9.87 9.82 +1.4 KBL Mrg rt Q KBLMR .56 .25 6 .35 6 .38 .32 -.07 +20.7 KBL Mg un Q KBLMU 10.42 9.10 10.40 2 10.40 10.38 -.02 +2.4 KBR Inc N KBR .32 2.0 12 21.70 13.36 1923 16.19 8070 16.57 15.47 +.25 -18.4 KBS Fash rs Q KBSF 15.00 1.41 56 5.36 405 7.00 5.00 -.64 +29.5 KCAP Fin Q KCAP .40 12.7 4.11 2.91 100 3.14 275 3.17 3.10 +.05 -7.9 KCAPFn 19 N KAP 1.84 7.3 25.99 25.05 25.31 4 25.35 25.16 +.15 +.1 KCAP 22 n Q KCAPL 1.53 6.1 25.67 24.65 4 25.17 37 25.20 25.03 -.03 +.3 KEYW Hld Q KEYW 10.50 4.94 673 7.86 2245 8.22 7.54 +33.9 KKR N KKR 1.31e 6.5 9 24.50 16.77 1847 20.30 8727 21.04 20.07 -.31 -3.6 KKR pfA N KKR.PRA 27.69 25.45 13 26.32 71 26.43 26.08 -.01 -2.6 KKR pf B N KKRpB 1.63 6.2 27.37 25.31 16 26.15 65 26.29 25.90 -.04 -2.2 KKR Inco N KIO 1.50a 9.4 18.63 15.38 70 15.88 258 15.94 15.76 +.09 -1.1 KKR RE n N KREF 1.39e 23.99 18.09 75 20.06 330 20.53 19.81 +.67 +.2 KLA Tnc Q KLAC 3.00f 2.8 16 123.96 87.93 1081 109.01 6284 114.36 105.05 +.83 +3.7 KLX Q KLXI 29 73.21 42.45 343 71.06 1207 71.80 68.69 +2.09 +4.1 KMG Chm N KMG .12 .2 23 70.60 42.18 189 59.95 553 62.18 59.38 -1.26 -9.3 KT Corp N KT 18.82 12.70 932 13.70 3699 13.75 13.04 +.70 -12.2 KVHInd Q KVHI 12.65 7.65 21 10.35 74 10.50 10.15 +.10 Kadant N KAI .84 .9 28 114.00 57.55 140 94.50 333 97.85 92.85 -.55 -5.9 Kadmon n N KDMN 5.86 2.05 302 4.25 1421 4.51 4.07 -.20 +17.4 KaiserAlu Q KALU 2.40f 2.4 34 116.86 76.73 118 100.90 494 103.41 97.62 +1.10 -5.6 Kala Ph n Q KALA 26.75 11.81 140 15.83 810 17.19 14.51 -1.26 -14.4 Kalvista rs Q KALV 15.80 5.48 37 9.48 193 9.77 8.80 -.17 -2.8 Kamada Q KMDA 8.61 3.75 9 4.60 56 4.80 4.55 -.10 -3.2 Kaman N KAMN .80 1.3 35 63.89 45.50 158 62.12 582 63.06 60.95 +1.70 +5.6 KandiTech Q KNDI 9.90 3.50 148 4.85 697 5.15 4.80 -.20 -28.7 KC Southn N KSU 1.44f 1.3 20 114.85 84.92 692 109.85 3267 110.69 106.35 +1.78 +4.4 KapStoneP N KS .40 1.2 14 35.01 19.59 1056 34.31 5555 34.75 34.31 -.05 +51.2 Karyophm Q KPTI 18.00 7.48 535 13.42 1790 14.45 12.71 -.34 +39.8 KayAnAc n Q KAAC 10.08 9.64 0 9.79 2 9.80 9.76 +.04 +.8 KayneAn un Q KAACU 10.17 9.85 10.05 8 10.08 10.03 +.02 +.9 KaynAEnD N KED 1.60 10.3 19.80 14.10 65 15.56 194 15.64 15.00 +.16 -10.6 KA EngTR N KYE 1.32m 15.3 13.03 8.40 87 8.60 567 8.79 8.44 -14.5 KA MLP N KYN 1.80 10.9 21.64 14.38 369 16.47 1899 16.55 15.75 +.38 -13.5 KAMLP pfF N KYNpF .88 3.5 26.00 25.10 1 25.22 8 25.25 25.16 +.06 -.1tKAMidsEn N KMF 1.80m 15.3 16.76 11.53 136 11.75 514 12.15 11.52 -.24 -14.9 KaziaTh rs Q KZIA 6.68 1.63 36 5.61 137 5.94 5.32 +.20 +76.4 KeanGrp n N FRAC 19.83 12.42 1115 14.80 4170 15.89 14.21 -.71 -22.1 KearnyF s Q KRNY .12 .9 57 15.63 12.75 851 13.00 2154 13.35 13.00 -10.0 Kellogg N K 2.16 3.3 16 74.28 58.76 1945 65.01 10320 65.24 63.28 +2.06 -4.4 KellySA Q KELYA .30 1.0 15 30.99 20.27 134 29.04 718 29.70 28.27 +.36 +6.5 KelsoTch g A KIQ .03f 5.2 .89 .24 6 .58 46 .64 .52 -.01 +11.3 Kemet N KEM 26 27.35 10.70 605 18.13 3006 19.03 17.33 -.07 +20.4 Kemper N KMPR .96 1.7 26 71.52 36.35 324 57.00 1085 57.95 55.25 +1.60 -17.3 Kemper 54 N KMPA 1.84 7.1 28.25 25.40 2 25.89 7 26.04 25.79 +.04 -.7 KemPhm n Q KMPH 8.40 2.45 156 7.90 570 8.00 7.30 +.10 +95.1 Kennamtl N KMT .80 2.0 25 52.52 32.23 1696 40.16 4838 41.78 39.40 -.40 -17.0 KennWils N KW .76 4.4 22.65 15.95 1503 17.40 4480 17.80 16.95 +.24 +.3 KenonHld n N KEN 33.22 11.11 5 16.25 20 17.45 16.20 -1.99 -24.9 KY FstFd Q KFFB .40 4.5 89 10.00 8.25 2 8.85 9 8.94 8.67 -.05 -1.1tKeryxBio Q KERX 8.38 3.94 913 4.09 4081 4.23 3.94 +.02 -12.0 KewnSc Q KEQU .68 2.0 21 34.74 22.00 8 34.05 47 34.05 31.17 +2.50 +17.5 KeyEngy N KEG 25.63 8.20 41 11.72 309 12.77 11.34 -.81 -.6 KeyTrn Q KTCC 14 8.00 6.69 2 6.96 53 7.14 6.82 -.03 +2.1 Keycorp N KEY .40f 2.0 15 22.40 16.28 10710 19.55 43845 20.05 19.00 +.51 -3.1 Keycorp pfI N KEYpI 29.97 27.06 26 28.22 112 28.23 27.66 +.54 -2.4 Keysight N KEYS 39 55.21 35.05 602 52.39 3054 53.09 50.39 +1.58 +25.9 Kforce Q KFRC .48 1.8 21 29.35 16.75 91 27.05 461 27.85 26.10 +.85 +7.1 KilroyR N KRC 1.70 2.4 15 77.70 62.91 762 70.96 2051 71.81 68.66 +2.85 -4.9 KimballEl Q KE 16 22.45 15.70 354 16.15 590 16.95 15.75 -.15 -11.5 KimballInt Q KBAL .28 1.6 17 20.97 15.40 77 17.04 452 17.41 16.79 +.19 -8.7 KimbRoy n N KRP 1.44f 7.6 20.24 15.06 4 19.00 55 19.00 17.00 +1.05 +16.9 KimbClk N KMB 4.00f 3.6 17 134.30 104.58 3389 110.13 11299 112.50 105.19 +5.39 -8.7tKimco N KIM 1.12 7.8 15 23.03 13.69 7603 14.40 21013 14.68 13.69 +.39 -20.7 Kimco pfI N KIMpI 1.50 6.1 25.49 24.50 8 24.76 180 25.20 24.70 +.03 -1.7 Kimco pfJ N KIMpJ 1.38 5.9 25.61 22.63 8 23.28 75 23.64 23.15 +.23 -7.0 Kimco pfK N KIMpK 1.41 6.1 25.56 23.09 13 23.29 53 23.73 23.28 +.03 -7.2 Kimco pfL N KIMpL 25.99 21.35 14 22.00 72 22.40 21.89 +.03 -11.1tKindMorg N KMI .50 3.3 22 21.92 14.76 16264 15.06 78745 15.41 14.76 +.05 -16.7tKindM pfA N KMIpA 49.81 30.00 52 31.09 285 31.53 30.00 +.25 -18.1 KindredBio Q KIN 9.80 6.50 155 8.65 512 9.15 8.05 +.10 -8.5 KindredHlt N KND .48 5.2 11.90 5.50 1198 9.15 7796 9.25 9.03 -5.7 KingldJw Q KGJI 2 2.50 1.06 14 1.27 131 1.33 1.20 -.04 -37.1 Kingstone Q KINS .40f 2.4 17 21.70 13.21 27 16.80 181 17.50 16.45 +.30 -10.6tKingsway N KFS 6.35 3.65 29 4.00 92 4.05 3.65 +.20 -20.8 KingtoneW Q KONE 9.40 2.63 11 4.42 38 4.50 4.15 -.08 +3.3 Kinross g N KGC 30 4.91 3.35 11442 3.95 46428 4.02 3.85 +.11 -8.6 KinsaleCp n Q KNSL .28f .5 55.10 30.78 101 51.33 436 52.39 50.25 -.08 +14.1 KirbyCp N KEX 32 80.90 59.25 992 76.95 1811 78.10 73.85 +2.65 +15.2 KirklLak n N KL .02e 16.89 11.52 650 15.46 3091 16.09 14.82 -.28 +.7 Kirklands Q KIRK 31 13.42 8.17 163 9.69 592 10.07 9.36 -.05 -19.0 KiteRlty N KRG 1.27f 8.3 5 22.34 13.90 731 15.23 2796 15.48 14.49 +.58 -22.3 KitovPh n Q KTOV 3.44 1.27 57 2.21 468 2.64 2.07 -.41 -3.1 KlondexM g A KLDX 4.01 1.29 2117 2.35 11387 2.39 2.29 -10.0 KnSwftT rs N KNX .24 .5 29 51.94 27.54 1765 46.01 10213 48.15 44.63 -1.33 +5.2 Knoll Inc N KNL .60 3.0 14 24.47 16.57 143 20.19 755 20.43 19.27 +.73 -12.4 KnotOffsh N KNOP 2.08 10.5 24.43 19.15 60 19.80 313 20.30 19.58 -.25 -4.6tKnowles N KN 11 19.90 12.26 718 12.59 4597 12.87 12.26 +.07 -14.1 Kohls N KSS 2.44f 3.7 13 69.48 35.16 4178 65.51 16131 66.01 62.40 +3.53 +20.8 KonaGrill Q KONA 6.50 1.50 18 1.90 119 1.95 1.75 +8.6 KopinCp Q KOPN 4.60 2.80 399 3.12 2082 3.64 3.07 -.40 -2.5 Koppers N KOP 1.00 2.4 11 51.80 33.90 220 41.10 606 41.95 40.25 +.20 -19.3tKoreaElc N KEP 20.92 14.12 642 15.39 2523 15.48 14.12 +1.10 -13.1 KoreaFd N KF 4.50e 44.64 36.11 16 40.82 98 41.25 38.42 +.72 -1.1sKornFer N KFY .40 .8 22 51.50 29.84 580 51.59 2412 52.17 48.51 +3.19 +24.7 KornitDig n Q KRNT 23.15 11.70 406 12.90 1789 13.60 12.45 +.25 -20.1 KosmosEn N KOS 8.62 5.15 1354 6.30 5308 6.38 6.02 +.05 -8.0 Koss h Q KOSS 3.58 1.40 9 1.78 44 1.84 1.75 -.02 -42.4 KraftHnz n Q KHC 2.50 4.0 18 93.88 59.95 4996 62.29 20875 62.62 60.39 +2.26 -19.9 KrS ChIn n N KWEB 68.39 53.99 821 61.43 2886 64.67 59.42 -.65 +4.8 KranChinA N KBA 9.93e 39.22 27.31 91 34.89 803 35.06 33.80 +.96 +1.3 KraneChCm N KCNY .22e .6 37.61 32.50 37.19 13 37.23 36.71 +.17 +6.0 KrnChEnv n N KGRN 27.96 23.37 1 24.39 5 24.40 23.92 +1.02 -3.6 KrnOnBelt n N OBOR 28.16 24.47 30 26.08 62 26.15 25.49 +.67 +2.0 KrS CnTc n N KEMQ 28.97 23.87 26 26.76 51 27.39 26.19 +.02 +4.8 KratonCp N KRA 16 53.39 29.73 464 47.71 1161 48.65 46.54 +.80 -1.0 KratosDef Q KTOS 13.93 7.37 2005 10.29 12676 10.57 9.12 +1.27 -2.8 Kroger s N KR .50 2.1 12 31.45 19.69 6636 23.94 31233 24.14 23.26 +.66 -12.8 KronosWw N KRO .68f 3.0 8 29.49 14.84 335 22.60 1587 23.10 21.38 +.20 -12.3 KrystlBio n Q KRYS 12.00 8.03 5 10.09 98 10.25 9.75 -.15 -4.1 Kulicke Q KLIC 69 28.71 18.22 381 25.01 1687 26.14 23.69 -.05 +2.8 KuraOnc n Q KURA 24.03 5.90 603 18.75 1626 19.90 17.85 +.30 +22.5 Kyocera N KYO 71.92 53.79 29 56.74 119 56.76 54.34 +2.84 -13.4L -:L Brands N LB 2.40 6.3 11 63.10 35.00 4596 38.21 23000 38.89 36.77 +.70 -36.5 L-3 Tch N LLL 3.20f 1.5 20 218.71 159.43 650 208.00 2558 209.73 200.66 +6.30 +5.1 LCI Inds N LCII 2.20 2.1 19 132.73 86.25 269 104.15 749 104.65 99.46 +3.20 -19.9 LCNB Corp Q LCNB .64 3.4 15 24.10 18.05 36 19.00 73 20.10 19.00 -.25 -7.1tLG Display N LPL 17.05 11.59 879 12.10 4387 12.16 11.59 +.23 -12.1 LGI Homes Q LGIH 15 79.55 28.57 369 70.57 1795 72.00 68.38 +2.36 -5.9 LGL Grp A LGL 20 6.70 4.25 1 5.59 16 5.67 5.37 +.09 -.5 LHC Grp Q LHCG 27 76.14 51.38 1131 61.56 1845 63.33 59.21 -.76 +.5 LKQ Corp Q LKQ 22 43.86 27.85 1800 37.95 7545 38.36 37.03 +.78 -6.7tLM FdgA n Q LMFA 6.65 .75 88 .83 892 1.09 .75 -.22 -47.5tLMP CapIn N SCD 1.24f 9.8 14.80 12.30 94 12.62 273 12.68 12.30 +.29 -9.5 LPL Fincl Q LPLA 1.00 1.6 26 66.64 37.38 739 61.07 2970 61.60 58.19 +2.66 +6.9 LRAD h Q LRAD .04 1.7 2.58 1.30 33 2.30 130 2.35 2.18 +.06 -7.6 LSB Inds N LXU 11.71 5.55 167 6.13 695 6.46 5.99 +.10 -30.0 LSC Com N LKSD 1.04f 6.0 26.73 11.79 456 17.45 1308 17.68 16.58 +.65 +15.2 LSI Ind lf Q LYTS .20 2.5 37 10.24 4.99 81 8.11 406 8.33 7.67 +.30 +17.9tLTC Prp N LTC 2.28f 6.0 16 52.85 36.17 259 38.00 1226 38.31 36.17 +1.45 -12.7 LaJollaPh Q LJPC 41.36 22.68 374 29.78 1924 31.17 28.31 +1.33 -7.5 LaQuinta N LQ 63 21.06 13.07 1329 18.91 6754 19.03 18.40 +.62 +2.4 LaZBoy N LZB .48 1.6 20 34.25 23.15 498 29.95 2339 30.95 29.20 +1.20 -4.0 LabCp N LH 19 181.72 134.19 1058 161.75 3120 166.42 159.95 -.74 +1.4 LadderCap N LADR 1.26 8.4 21 15.39 12.83 3609 15.08 6212 15.17 14.74 +.46 +10.6 LadThalFn A LTS .04 1.2 3.67 2.11 240 3.27 784 3.36 3.22 +3.5 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 10 25.32 55 25.35 25.04 +.04 LadThal27 n A LTSL 1.63 6.6 25.16 24.00 26 24.69 41 24.70 24.50 +.09 -.9 LakeldB Q LBAI .40 2.0 18 21.90 15.06 199 19.85 582 20.15 19.60 +.35 +3.1 Lakelnd s Q LKFN .88 1.9 20 52.43 39.68 74 46.23 451 46.95 45.58 +.92 -4.7 LakeInd Q LAKE 17 17.18 9.90 11 12.95 54 13.20 12.74 -.20 -11.0 LamResrch Q LRCX 2.00 1.0 19 234.88 124.91 3576 203.16 15050 219.46 194.26 +.53 +10.4 LamarAdv Q LAMR 3.64f 5.7 20 79.17 62.45 756 63.66 3026 65.12 63.13 +.55 -14.3 LambWst n N LW .77 1.3 60.85 40.61 1321 58.22 4289 58.50 54.49 +4.17 +3.1 LancastrC Q LANC 2.40 1.9 33 135.86 113.34 124 123.14 545 124.20 117.53 +4.89 -4.7 Landcad n Q LCA 11.00 9.89 1 10.04 539 10.05 10.02 +.01 +1.0 Landec Q LNDC 41 14.95 11.20 45 13.05 197 13.75 12.70 +.15 +3.6 LandBncp Q LARK .80b 2.7 29 30.48 25.73 6 29.15 11 29.40 29.00 -.22 +.6 LandmInfr Q LMRK 1.47f 8.8 31 18.75 14.90 37 16.65 138 16.75 16.25 +.10 -8.0tLandIn pfA Q LMRKP 2.00 8.1 26.14 24.63 6 24.79 29 25.15 24.50 +.24 -1.9 LndInf un B Q LMRKO 1.98 8.3 25.76 23.42 8 23.94 52 24.09 23.50 -.11 -6.2 LandsEnd Q LE 26 24.80 10.55 383 23.35 1922 23.95 21.15 +1.90 +19.4 Landstar Q LSTR .60f .5 28 118.60 80.00 275 109.65 1561 111.03 105.15 +1.50 +5.3tLannett N LCI 6 30.35 14.40 656 16.05 3075 16.15 14.40 +.40 -30.8 Lantheus n Q LNTH 5 24.45 10.65 837 15.90 2504 16.55 15.50 +.40 -22.2 Lantronix Q LTRX 4.09 1.78 30 2.06 77 2.30 2.05 -.13 +2.0 LaredoPet N LPI 4 15.15 7.41 3306 8.71 12454 9.00 8.54 -.09 -17.9 LVSands N LVS 3.00f 4.2 20 79.84 55.18 6250 71.90 19500 73.15 69.94 +2.58 +3.5 LaSalleH N LHO 1.80 6.2 16 31.75 24.10 6333 29.01 23296 29.24 24.58 +5.01 +3.3 LaSalH pfI N LHOpI 1.59 6.5 26.00 23.87 3 24.44 37 24.76 24.20 +.26 -2.6 LaSalHt pfJ N LHOpJ 1.58 6.5 26.50 23.67 3 24.29 35 24.40 24.11 +.32 -5.6 Latam Air N LTM 17.39 10.53 300 15.39 1410 15.58 14.88 +.46 +10.7 LatAmDisc N LDF .03e .2 13.25 9.80 6 12.26 33 12.34 11.88 +.19 +6.7 LattDvMkt N RODM .62e 2.1 31.02 25.36 82 29.22 337 29.60 28.81 +.46 +.1 LattEmMkt N ROAM .43e 1.6 28.12 22.44 2 26.14 22 26.31 25.59 +.48 +1.4 Latt RE n N RORE 16.02 13.27 2 13.85 13 13.93 13.39 +.33 -10.6 LattUSEqt N ROUS .39e 33.42 26.39 19 31.13 28 31.35 30.59 +.65 -.5 LattGblSC N ROGS .57e 1.8 33.42 27.32 1 31.77 13 31.77 31.18 +.67 +.6 HrtLoVol n N LVIN 29.40 25.52 0 27.47 2 28.15 27.45 -.68 -1.0 Lattice Q LSCC 7.10 5.05 1040 5.57 4159 5.92 5.51 -.08 -3.6 LaureatE n Q LAUR 18.96 10.46 391 13.75 1443 14.00 13.12 +.82 +1.4 Lawsn Q LAWS 51 28.00 18.70 19 25.25 43 27.10 24.95 -1.00 +2.0 Layne Q LAYN 16.96 6.98 208 14.92 2267 15.11 14.07 +.38 +18.9 LazGlobTR N LGI .95 5.3 19.39 14.92 168 17.82 518 18.56 17.70 -.36 -1.0 Lazard N LAZ 1.64 3.1 14 60.00 40.50 520 52.56 2908 52.97 51.05 +1.79 +.1 LazWldDiv N LOR .69 6.0 12.63 10.50 23 11.50 97 11.71 11.48 -1.1tLazydays n Q LAZY 11.10 9.89 13 10.05 34 10.40 9.46 -.35 -9.5 LeMaitreV Q LMAT .28f .8 43 39.88 23.43 112 36.23 499 36.89 35.00 +.39 +13.8 LeadgBr g Q LBIX 3.75 .74 15 1.22 145 1.30 1.13 -.05 -25.1 LeafGrp N LFGR 10.15 6.35 44 7.05 211 7.35 6.95 +.05 -28.8 LeapTh n Q LPTX 9.36 4.90 92 8.30 420 8.72 7.75 -.24 +33.0 LearCorp N LEA 2.80f 1.5 13 202.42 132.01 798 186.09 2821 189.62 180.12 +3.23 +5.3 Lee Ent N LEE 4 3.10 1.75 502 1.95 1427 2.05 1.95 -.05 -17.0 LegacyAc n N LGC 9.74 9.51 0 9.59 120 9.60 9.56 +.08 -.4 LegacyA un N LGC/U 10.05 9.82 1 9.95 12 9.95 9.90 +.05 +.1sLegacyRes Q LGCY 5.43 1.07 528 4.71 4332 5.43 4.35 +.24 +192.5 LegcyR pf Q LGCYP 2.00 24.3 10.32 3.69 59 8.22 374 9.66 7.62 -.08 +74.9 LegcyR pfB Q LGCYO 2.00 27.9 10.42 3.69 321 7.16 1366 8.60 7.06 -1.00 +52.7 LegacyTxF Q LTXB .64 1.5 20 46.45 31.50 197 42.82 755 44.47 41.63 +.83 +1.4 LeggMason N LM 1.12 2.8 11 47.13 35.34 534 40.65 2603 40.87 39.01 +1.87 -3.2 LegMas56 n N LMHA 28.47 25.57 7 26.33 80 26.44 26.17 +.02 -3.4 LegM 5,4 56 N LMHB 25.73 23.37 77 24.18 214 24.32 24.11 -.01 -4.3 LM DevDvr Q DDBI 31.49 25.77 2 29.26 3 29.26 28.96 +.32 -1.4 LM EMDvr Q EDBI 35.60 28.77 1 32.84 5 33.00 32.29 -.07 -.6 LM USDvrs Q UDBI 32.99 28.41 1 30.86 2 30.99 30.46 -.12 -2.2tLM LoVHiD Q LVHD 32.10 28.89 69 29.56 258 29.62 28.89 +.59 -6.2tLM IntLoV N LVHI 29.13 25.85 1 26.85 14 26.85 25.85 +.74 -4.7 LM EM LoV N LVHE 31.44 25.79 27.70 11 28.05 27.52 -1.04 +.7 LM Gl Inf n Q INFR 30.39 26.91 1 27.69 2 27.72 27.31 +.07 -6.1 LeggPlat N LEG 1.44 3.2 21 54.97 41.25 607 44.36 4100 44.55 43.05 +1.23 -7.1 LeGS3.5s34 N JBK 1.59 6.2 26.71 23.35 1 25.50 2 25.50 25.37 +.50 +1.4 LeidosHld N LDOS 1.28a 2.0 25 70.11 49.84 971 65.40 3904 66.32 63.92 +.38 +1.3 LeisAcq n Q LACQ 9.65 9.55 9.60 54 9.65 9.55 +.02 LeisAcq un Q LACQU 10.01 9.30 5 9.90 22 9.95 9.87 +.02 -.1 LejuHldgs N LEJU .20e 3.50 1.28 237 1.35 1030 1.50 1.30 -.09 -6.3 LendgTree Q TREE 404.40 116.55 180 328.15 749 370.00 321.45 -26.50 -3.6 LendingClb N LC 6.56 3.09 2636 3.50 16958 3.78 3.43 -.06 -15.3 LennarA N LEN .16 .3 15 72.17 49.34 4111 58.94 12747 59.45 58.25 +.88 -6.8 LennarB N LEN/B .16 .3 14 58.65 41.26 43 47.69 230 48.58 47.30 +.58 -7.7 Lennox N LII 2.04 1.0 28 223.05 160.18 442 204.37 1500 206.48 199.52 +2.18 -1.9sLeo Hld un N LHC 9.99 9.90 0 10.00 422 10.00 9.93 +.07 +.3 LeucNatl N LUK .40 1.8 41 28.30 21.72 2260 22.73 9873 22.92 22.03 +.88 -14.2 LevelBr n A LEVB 5.50 3.50 4 4.19 36 4.20 3.75 +.29 -3.7 LexiPhm rs Q LXRX 18.00 7.80 562 8.57 2072 8.67 7.93 +.52 -13.3 LexnFint n Q LX 20.00 10.15 362 14.50 1023 14.92 14.26 +.30 +4.3tLexRltyTr N LXP .71f 9.0 10 10.65 7.68 1540 7.87 5442 8.01 7.68 +.33 -18.4 LexRT pfC N LXPpC 3.25 6.7 54.43 48.46 1 48.52 3 49.10 48.50 -.38 -5.5 LiNiuTc rs Q LINU 5.33 .99 203 1.45 433 1.67 1.42 -.13 -28.9 LianlouSm Q LLIT 3.69 1.05 21 1.84 116 2.00 1.80 -.11 +4.9tLibbey A LBY .47 9.6 14.79 5.35 787 4.89 1581 6.20 4.87 -1.06 -35.0 LbtyASE N USA .72e 11.7 6.80 5.41 532 6.13 2434 6.21 6.04 +.08 -2.7 LbtyASG N ASG .38e 6.3 6.47 4.50 43 6.04 258 6.14 5.90 +.16 +9.0 LibBrdbdA Q LBRDA 104.35 80.39 170 84.80 1418 85.10 82.19 +1.45 -.3 LibBrdbdC Q LBRDK 104.66 80.41 899 85.69 5504 86.14 82.46 +2.07 +.6 LibExpA n Q LEXEA 58.20 35.89 463 39.28 1685 39.38 37.25 +1.41 -11.4 LibtyGlobA Q LBTYA 39.73 28.17 2286 31.31 6488 33.50 31.30 -.87 -12.6 LibtyGlobC Q LBTYK 37.86 27.36 3937 30.43 12731 32.48 30.39 -.59 -10.1tLibLA A n Q LILA 24.00 19.61 299 19.45 907 21.34 19.00 -1.06 -9.9tLibLA C n Q LILAK 23.92 19.29 947 19.09 2409 21.01 18.65 -1.08 -10.8 LibQVC A Q QRTEA 23 29.11 19.20 2587 25.17 9588 25.92 24.48 +.07 +3.1 LibQVC B Q QRTEB 25 28.90 19.31 24.49 2 25.19 24.49 -1.51 -.2 LibMSirA n Q LSXMA 46.43 36.33 528 41.10 2198 41.93 40.50 +.33 +3.6 LibMSirC n Q LSXMK 46.24 36.11 1079 40.85 3086 41.70 40.10 +.17 +3.0 LibMBrA n Q BATRA 26.52 21.35 49 22.73 170 23.60 22.69 -.21 +3.1 LibMCFor Q FWONK 41.14 30.14 2582 30.85 6669 31.40 30.41 +.32 -9.7 LibMAFor Q FWONA 39.37 28.78 785 29.29 2152 29.72 28.84 +.28 -10.5 LibMBrC n Q BATRK 26.20 21.53 147 22.82 587 23.72 22.77 -.30 +2.7tLibOilSv n N LBRT 23.30 16.18 599 16.89 2587 18.22 16.00 -.94 -26.2 LibtProp N LPT 1.60 4.0 18 45.40 37.77 923 39.73 5659 39.95 38.68 +1.50 -7.6 LibertyTax Q TAX .64 6.3 10 15.00 7.75 126 10.10 574 10.40 9.80 +.35 -8.2 LibTripA A Q LTRPA 16.95 7.90 869 10.75 2765 11.05 10.20 +.35 +14.1 LifeStorg N LSI 4.00 4.8 29 91.73 69.00 331 83.52 1976 84.83 80.28 +3.19 -6.2 LifePtHlth Q LPNT 17 67.95 41.45 520 47.00 2041 49.28 45.80 -1.25 -5.6 LifetimeBr Q LCUT .17 1.4 10 20.85 12.05 21 12.40 81 12.95 12.18 -.35 -24.8 Lifevant rs Q LFVN 6.84 2.86 19 3.61 140 3.95 3.57 -.33 -24.2tLifewayFds Q LWAY 19 11.35 6.02 22 5.99 76 6.20 5.91 -.19 -25.1 LigandPh Q LGND 184.79 102.56 209 165.16 1239 170.36 158.02 +3.89 +20.6 LightPath Q LPTH 4.10 2.03 93 2.20 474 2.36 2.13 -.05 -.9 Lightbrdg rs Q LTBR 4.80 .94 992 1.17 2498 1.27 1.11 -4.1 LightInBox N LITB 3.46 1.61 18 2.23 98 2.38 2.20 -.10 -3.0 LilisEn n A LLEX 5.69 2.96 571 3.97 1495 4.08 3.48 +.46 -22.3 Limbach n Q LMB 15.22 11.14 4 12.22 125 12.39 11.55 +.73 -11.6 LimelghtN Q LLNW 6.05 2.36 709 4.11 2656 4.29 4.02 -.08 -6.8 Limoneira Q LMNR .25 1.1 21 26.06 18.21 44 23.73 131 23.84 21.60 +1.55 +5.9 LincEdSv Q LINC .08 4.0 3.74 1.49 14 1.99 29 2.00 1.83 +.09 -1.5 LincElec Q LECO 1.56 1.7 26 101.34 81.85 376 89.95 1129 92.32 88.12 +1.43 -1.8 LincNat N LNC 1.32 1.8 10 86.68 62.67 1369 73.06 6158 74.56 71.25 +2.70 -5.0 LindbladEx Q LIND 11.26 8.66 203 10.27 985 10.58 10.04 +.17 +4.9sLindsay N LNN 1.20 1.3 59 96.22 82.31 344 91.44 604 100.40 87.07 +3.86 +3.7 LineCp n N LN 47.81 32.69 355 39.01 795 39.50 37.51 +1.09 -4.8 LionsGat A N LGF/A .09p 36.48 24.56 695 25.83 3686 27.47 25.59 +.53 -23.6 LionsGat B N LGF/B 34.41 22.50 393 24.08 2060 25.44 23.83 +.39 -24.1 Lipocine Q LPCN 5.33 1.15 148 1.53 551 1.64 1.46 -.07 -55.5 LiqTech A LIQT .84 .25 105 .50 1890 .69 .45 +.05 -12.9 Liquidity Q LQDT 8.10 4.34 210 6.50 649 7.45 6.35 -.90 +34.0 LithiaMot N LAD 1.00 1.0 12 127.99 80.88 327 100.52 1458 101.81 97.84 +.23 -11.5 Littelfuse Q LFUS 1.48 .7 40 226.33 149.81 133 208.18 592 210.25 197.82 +3.45 +5.2 LivaNova n Q LIVN 31 92.31 48.58 871 88.50 2311 89.03 83.85 +4.26 +10.7 LiveNatn N LYV 49.11 30.48 1238 42.14 6741 43.68 41.42 +.24 -1.0 LiveOakB n Q LOB .12 .4 11 30.05 20.40 96 27.80 517 29.00 27.35 -.45 +16.6 LiveVent rs Q LIVE 26.50 9.11 14 12.16 59 12.79 12.03 -.37 -23.9 LiveXLve n Q LIVX 4.40 3.43 12 3.80 30 3.96 3.75 -.15 -5.0sLivePrsn Q LPSN 16.30 6.48 841 16.35 3394 16.60 15.15 +1.20 +42.2 LloydBkg N LYG .47a 12.7 4.21 3.15 3125 3.72 15644 3.78 3.67 +.04 -.8 LockhdM N LMT 8.00 2.4 49 363.00 266.01 1039 337.93 5577 345.94 333.22 +1.62 +5.3 Loews N L .25 .5 14 53.59 45.01 1470 49.73 6464 50.19 48.91 +.66 -.6 Logitech Q LOGI .63e 1.7 28 43.54 30.64 222 36.73 1186 37.56 36.24 -.17 +9.2 LogMeIn Q LOGM 1.20f 1.0 134.80 93.65 422 115.55 2241 121.25 111.58 +.9 LomaNeg n N LOMA 26.89 20.03 190 21.32 1101 21.70 20.49 +.50 -7.5 LoneRs n Q LONE 5.65 2.43 115 4.34 247 4.50 3.79 +.30 +9.3 LI Block n Q LBCC 9.49 1.70 362 2.66 699 2.81 2.16 -.09 -47.8 LongFin n Q LFIN 142.82 4.69 4415 17.26 9190 69.79 17.14 -53.84 -69.3 LoopInd n Q LOOP 19.00 12.03 36 14.50 122 16.08 14.18 -.95 +.1 LoralSpac Q LORL 34 51.75 36.80 119 41.65 260 45.44 41.15 -2.30 -5.4 LaPac N LPX .13p 15 31.07 22.07 1267 28.77 6456 29.17 28.31 +.82 +9.6 Lowes N LOW 1.64 1.9 20 108.98 70.76 8515 87.75 41049 90.33 85.08 +3.98 -5.6 LoxoOncol Q LOXO 135.74 40.52 192 115.37 1310 119.74 109.00 +4.12 +37.1 Lubys N LUB 3.43 2.36 81 2.78 126 2.90 2.75 +.02 +5.3slululemn gs Q LULU 47 87.98 47.26 4847 89.12 22382 89.54 77.97 +9.61 +13.4 LumberLiq N LL 41.33 19.46 423 23.92 2068 24.12 23.29 +.63 -23.8 Lumentm n Q LITE 23 74.40 40.35 2221 63.80 8335 69.50 61.55 -3.55 +30.5 Luminex Q LMNX .24 1.1 31 22.42 17.70 254 21.07 798 21.50 20.73 +.11 +7.0sLunaInn h Q LUNA 3.25 1.16 129 3.24 829 3.27 2.96 +.15 +33.3 LuthBur n Q LBC .23 1.9 13.60 11.50 104 12.01 366 12.49 11.61 -.28 -.2tLuxoft N LXFT 20 67.85 40.00 158 40.95 1392 42.35 40.00 +.70 -26.5 Lydall N LDL 16 60.00 42.51 147 48.25 461 48.45 45.80 +2.15 -4.9 LyonBas A N LYB 4.00f 3.8 9 121.95 78.01 2242 105.68 9475 106.49 102.32 +1.13 -4.2M -:M&T Bk N MTB 3.00 1.6 20 197.37 141.12 856 184.36 2736 185.39 178.95 +6.85 +7.8 M&TBk pfA N MTBp 63.75 6.2 1090.00 1009.50 0 1022.50 3 1022.50 1019.80 +5.00 -6.2tMACOM Q MTSI 65.99 15.50 1216 16.60 5060 18.37 15.50 -1.12 -49.0 MAG Slv g A MAG 14.48 9.29 329 9.75 1329 10.92 9.73 -1.04 -21.1 MAM Soft Q MAMS 21 9.42 5.93 3 7.83 68 7.88 7.59 +.09 +4.3 MB Fncl Q MBFI .96f 2.4 17 47.64 38.29 780 40.48 2421 41.64 39.94 -.02 -9.1 MB Fin pfC Q MBFIO .39p 26.48 24.20 19 25.09 120 25.09 24.85 +.21 -4.6 MBIA N MBI 10.72 6.04 1042 9.26 8008 9.78 9.10 +.16 +26.5 MBT Fnl Q MBTF .24a 2.2 17 12.10 9.25 165 10.75 362 10.75 10.00 +.65 +1.4 MCBC n Q MCFT 23 28.62 15.30 172 25.20 602 26.13 24.61 -.62 +13.4 MDC N MDC 1.20f 4.3 10 35.18 26.94 467 27.92 2045 28.69 27.62 -.09 -12.4 MDC Pr gs Q MDCA .84 11.7 2 12.26 6.53 374 7.20 1541 7.30 6.55 +.55 -26.2sMDU Res N MDU .79 2.8 24 28.22 24.29 737 28.16 3042 28.23 27.16 +.99 +4.8 MEI Phrm Q MEIP 3.26 1.48 46 2.07 320 2.16 2.02 -.08 -1.4 MER Tel rs Q MTSL 4.49 1.31 1 1.76 56 1.78 1.68 -.02 -16.6 MFA Fncl N MFA .80 10.6 10 8.90 6.72 2334 7.53 13397 7.59 7.32 +.30 -4.9 MFA Fn42 N MFO 2.00 7.7 26.36 25.17 25.90 9 26.00 25.80 -.08 -1.7 MFA pfB N MFApB 1.88 7.4 25.89 24.53 30 25.17 42 25.49 25.01 -.02 -.5 MFC Bcp N MFCB 9.62 5.69 2 6.22 11 6.28 6.20 -.01 -20.2tMFS CAMu A CCA .60 5.7 14.00 10.33 17 10.45 60 10.47 10.33 +.04 -9.2 MCR N MCR .72a 8.9 8.76 8.00 79 8.12 270 8.14 8.06 +.06 -4.2 MGF N MGF .41 8.9 5.03 4.56 55 4.63 113 4.63 4.58 +.04 -3.3 MFS HInM N CXE .30 6.1 5.51 4.84 85 4.92 200 4.94 4.84 +.07 -6.1 MFS HYMu N CMU .28 6.2 4.89 4.37 61 4.45 286 4.46 4.38 +.04 -3.7 MFS IHI N CIF .25 8.8 3.03 2.63 45 2.82 229 2.89 2.78 +.04 -4.1 MIN N MIN .42 10.7 4.38 3.89 274 3.93 783 3.95 3.89 +.01 -5.3 MFS InvG N CXH .50 5.4 10.33 9.27 20 9.39 57 9.42 9.32 +.06 -3.3 MMT N MMT .52 9.0 6.29 5.65 139 5.77 520 5.78 5.69 +.08 -4.9 MFM N MFM .38 5.9 7.41 6.46 71 6.52 278 6.58 6.46 +.02 -5.1 MFV N MFV .58 9.0 6.84 5.71 65 6.41 94 6.44 6.12 +.28 +8.3 MGE Engy Q MGEE 1.29 2.3 27 68.70 51.05 109 56.10 496 57.05 54.60 +1.50 -11.1 MGIC Inv N MTG 12 16.21 9.84 3189 13.00 16950 13.30 12.22 +.75 -7.9 MGMGrPr n N MGP 1.68 31.83 25.31 674 26.54 2464 26.75 26.04 +.81 -9.0 MGM Rsts N MGM .48f 1.4 10 38.41 27.01 7143 35.02 36384 35.87 33.68 +1.76 +4.9sMGP Ing Q MGPI .32a .4 47 90.34 47.64 247 89.59 869 90.62 84.12 +4.24 +16.5 MI Acq n Q MACQ 11.41 8.34 2 10.44 24 10.44 10.36 +.06 +2.5 MI Homes N MHO 14 37.41 23.60 287 31.85 725 32.11 31.00 +.47 -7.4 MKS Inst Q MKSI .72 .6 19 128.28 64.75 612 115.65 2537 122.60 109.70 -.20 +22.4 MMA Cap Q MMAC 7 30.58 18.00 5 27.20 30 27.85 26.20 -.10 +11.9 MPLX LP N MPLX 2.43 7.4 39.38 30.88 1448 33.04 6766 33.91 32.10 -.09 -6.9 MRC Glbl N MRC 17 20.77 14.01 978 16.44 3576 16.91 15.62 +.02 -2.8 MSA Safety N MSA 1.40f 1.7 66 87.31 65.95 188 83.24 840 83.87 80.09 +2.83 +7.4 MSB Fin Q MSBF .12a .7 19.30 15.50 7 17.95 14 18.35 17.95 -.35 +.8 MSC Ind N MSM 2.32f 2.5 22 104.59 65.42 528 91.71 2125 92.08 88.82 +2.22 -5.1sMSCI Inc N MSCI 1.52 1.0 46 159.98 95.01 2122 149.47 5108 159.98 146.55 -4.60 +18.1 MSG Netw N MSGN 10 26.30 16.25 329 22.60 1202 23.60 22.55 -.05 +11.6 MTGE Inv Q MTGE 2.00 11.2 5 20.00 16.15 379 17.90 1370 18.20 17.50 +.70 -3.2 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 7 25.79 16 26.27 25.30 +.45 -1.2 MTS Q MTSC 1.20 2.3 14 57.50 44.65 198 51.65 448 53.80 51.10 +.20 -3.8sMTchAcq n Q MTEC 9.68 9.58 9.58 124 9.68 9.58 -.02 -.4 MV OilTr N MVO .76e 9.6 6 9.80 4.80 9 7.86 64 8.25 7.71 +.02 -6.4 MVB Fin n Q MVBF .03p 20.40 16.93 6 19.75 33 19.87 19.25 +.59 -1.7 MVC Cap N MVC .60f 6.0 10.97 8.59 267 9.93 641 10.19 9.90 -6.0tMVC 22 n N MVCD 1.56 6.2 27.25 25.12 30 25.22 98 25.51 25.12 +.14 -2.4 MYOS Q MYOS 3.28 1.03 37 1.27 414 1.47 1.15 +.02 -6.3 MYR Grp Q MYRG 24 43.49 23.00 87 30.82 356 32.10 30.15 +.68 -13.7tMacQUtlDv N MFD 1.20 10.3 14.75 11.44 32 11.62 84 11.69 11.44 +.15 -6.5tMacQGInf N MGU 1.48 6.7 26.50 21.32 49 22.20 189 22.20 21.32 +.80 -13.9 Macatawa Q MCBC .24 2.3 20 10.70 8.87 43 10.27 150 10.47 10.18 +.16 +2.7 Macerich N MAC 2.96 5.3 31 69.73 52.12 1105 56.02 6131 57.94 54.35 -1.26 -14.7tMackCali N CLI .80 4.8 8 28.57 15.86 797 16.71 3176 16.96 15.86 +.48 -21.8 MackFn Q MFNC .48 3.0 14 16.80 13.16 6 16.25 58 16.35 16.00 -.02 +2.2tMacquarie N MIC 5.76f 15.6 7 81.74 36.20 1766 36.93 7456 37.51 36.20 -.01 -42.5 MacroGen Q MGNX 32.74 14.36 1250 25.16 7386 29.64 22.81 -2.81 +32.4 Macys N M 1.51 5.1 10 31.04 17.41 9874 29.74 37838 29.91 27.24 +2.53 +18.1tMadCvCall N MCN .72 9.9 8.15 7.11 108 7.26 325 7.32 7.11 +.13 -6.0 MadSqGd n N MSG 76 254.50 189.96 177 245.80 601 247.00 240.90 +4.14 +16.6 MadStSec N MSP 1.04 9.3 12.33 10.72 14 11.21 32 11.43 11.12 -.01 -4.3 MadrigP rs Q MDGL 154.75 13.09 289 116.79 1050 118.90 102.75 +1.72 +27.2 Magal Q MAGS 8.00 4.13 85 5.77 310 6.19 5.69 -.21 +14.0 MagellnHlt Q MGLN 24 109.80 65.30 215 107.10 659 107.85 104.35 +2.75 +10.9tMagellMid N MMP 3.68f 6.3 17 78.00 54.82 844 58.35 7697 59.00 54.82 +.18 -17.7 MagicSft Q MGIC .26e 3.1 21 9.50 7.40 42 8.50 82 8.50 8.00 +.50 +1.5 MagicJack Q CALL 8.75 5.55 63 8.40 356 8.45 8.37 -.03 -.6 Magna g s N MGA 1.32f 2.3 10 59.99 39.50 1075 56.35 4937 56.49 53.79 +3.14 -.6 MagnaChip N MX 6 13.40 8.05 397 9.60 1770 10.35 9.20 -.20 -3.5 MagneG rs Q MNGA 69.75 .91 734 .92 2218 .00 .91 -.07 -80.8 MagyarBc Q MGYR 71 13.95 12.01 2 12.75 4 12.75 12.26 +.49 -.4 MaidenH Q MHLD .60 9.2 14.25 5.55 964 6.50 2308 6.75 6.15 +.35 -1.5 Maiden prA N MHpA 2.06 10.7 25.88 18.83 63 19.33 249 19.80 19.23 -.35 -21.7 Maiden pfC N MHpC 1.78 10.1 26.67 16.73 9 17.63 74 17.95 16.90 -.09 -27.8 MaidnH pfD N MHpD 1.68 10.3 25.05 14.85 13 16.30 60 16.50 15.75 -.15 -22.2tMaidenHld n N MHLA .60 3.5 27.28 16.68 9 17.33 61 18.20 16.68 -.61 -24.7 MaidHld 43 N MHNC 1.94 9.9 27.34 18.64 20 19.50 75 19.83 19.30 -.18 -20.2 MainStCap N MAIN 2.22a 6.0 12 41.79 34.37 372 36.90 1172 37.29 36.65 +.25 -7.1 MainSrce Q MSFG .72 1.8 21 41.07 30.82 570 40.65 1073 40.70 37.16 +3.77 +12.0tMainSDTMu N MMD 1.18 6.2 20.49 18.54 76 18.82 203 18.85 18.54 +.24 -5.1 Majesco n A MJCO 6.43 4.35 26 5.06 64 5.20 5.03 -.04 -5.8 MMyTrip Q MMYT 40.90 22.40 154 34.70 1218 34.95 32.35 +1.45 +16.2 MalibuBoat Q MBUU 34 36.81 20.68 228 33.21 756 34.50 32.63 -.51 +11.7 Mallinckdt N MNK 49.12 13.81 1912 14.48 12476 14.61 13.82 +.54 -35.8 MalvernBc Q MLVF 15 28.20 21.00 8 26.00 23 26.05 25.26 +.70 -.8 MamEngy n Q TUSK 33.67 10.88 363 32.06 1120 32.24 28.41 +1.65 +63.3 ManTech Q MANT 1.00f 1.8 19 62.24 33.50 386 55.47 1226 56.23 53.65 +1.93 +10.5 MgdDInvG N MZF .74 5.4 14.17 13.05 22 13.60 70 13.64 13.47 +.09 +1.3 ManchUtd N MANU .36 1.9 1 22.15 15.86 45 19.20 136 19.90 18.55 +.10 -3.0 ManhAssc Q MANH 25 54.21 39.63 639 41.88 2531 42.38 40.86 +.45 -15.5 ManhBrCa Q LOAN .48f 6.9 17 7.20 4.65 18 6.95 126 7.20 6.65 -.25 +16.9sManitex Q MNTX 12.30 6.21 58 11.43 270 12.30 10.74 -.12 +19.1 Manitowc rs N MTW 44.03 21.20 656 28.46 2644 29.57 27.21 +.39 -27.7 MannKd rs Q MNKD 6.96 .67 1888 2.28 7273 2.58 2.18 -.23 -1.7 Mannatech Q MTEX .50 3.2 7 17.30 12.51 13 15.70 20 16.00 14.45 +.80 +4.7 ManngNap N MN .32 9.1 15 6.00 2.95 28 3.50 147 3.75 3.45 -.05 -2.8 ManpwrGp N MAN 1.86 1.6 14 136.93 97.15 527 115.10 2383 116.05 111.50 +3.52 -8.7 Manulife g N MFC .44 22.16 16.62 1962 18.58 11064 18.76 18.22 +.01 -10.9 MarathnO N MRO .20 1.2 19.52 10.55 10778 16.13 46384 16.40 15.28 +.37 -4.7 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/Friday, March 30, 2018

PAGE 74

MaraPat rs Q MARA 10.03 .50 975 1.12 5705 1.46 1.10 -.29 -72.7sMarathPt s N MPC 1.84 2.5 17 74.92 47.78 2791 73.11 14840 74.92 71.59 +1.83 +10.8 MarchxB Q MCHX .50e 3.13 2.21 136 2.73 637 2.85 2.61 -.04 -.9 MarcusMill N MMI 23 36.70 23.40 127 36.06 692 36.52 35.17 +.94 +10.6 Marcus N MCS .50 1.6 24 34.90 23.55 150 30.35 444 30.65 29.35 +1.00 +11.0tMarinSft rs N MRIN 15.45 6.40 4 6.65 34 6.85 6.40 -.05 -39.3 MarPet Q MARPS .32e 8.5 8 4.75 2.83 1 3.76 8 3.84 3.70 +.09 +10.5 MarineP N MPX .28 2.0 25 17.12 10.26 15 14.01 105 14.74 13.19 -.29 +10.0 MarineMx N HZO 19 24.30 13.80 134 19.45 839 19.80 18.70 +.15 +2.9 MarinusPh Q MRNS 9.87 1.13 786 3.82 3104 3.93 3.31 +.02 -53.2 Markel N MKL 45 1194.98 936.95 23 1170.25 132 1178.00 1140.40 +18.51 +2.7 MktAxess Q MKTX 1.68f .8 59 229.84 171.45 154 217.44 913 222.71 211.76 -2.10 +7.8 MarlinBs Q MRLN .56 2.0 20 29.95 20.26 27 28.35 100 29.00 28.15 +.25 +26.6 MAR Q MAR 1.32 1.0 35 149.21 90.00 2525 135.98 10071 139.67 132.56 +2.22 +.2 MarriotVac N VAC 1.60 1.2 22 154.14 96.42 258 133.20 780 137.45 132.58 -.39 -1.5sMarrone Q MBII 2.42 .85 602 2.00 2481 2.42 1.77 +.05 +81.8 MarshM N MMC 1.50 1.8 23 86.54 71.79 1383 82.59 8156 83.27 80.77 +2.05 +1.5 MartenTr s Q MRTN .10 .4 37 29.60 12.99 228 22.80 1019 24.30 21.95 -.25 +12.3 MartMM N MLM 1.76 .8 30 244.32 191.09 674 207.30 2355 210.58 200.40 +1.62 -6.2 MartinMid Q MMLP 2.00 14.8 20 20.55 12.70 124 13.50 424 13.90 13.10 -.05 -3.6 MarvellTch Q MRVL .24 1.1 66 25.18 14.58 8752 21.00 32886 22.37 20.40 -.42 -2.2 Masco N MAS .42 1.0 24 46.45 32.97 3892 40.44 14854 41.19 39.58 +.19 -8.0 Masimo Q MASI 37 104.71 80.69 586 87.95 2133 88.85 84.02 +3.59 +3.7 Masonite g N DOOR 12 85.30 50.40 177 61.35 739 62.00 58.85 +2.90 -17.3 Mastec N MTZ 15 55.53 38.33 1489 47.05 5071 47.75 44.70 +1.85 -3.9 MastechD A MHH 15 15.93 6.13 6 12.34 137 14.64 11.40 -1.92 +22.7 MasterCrd N MA 1.00 .6 41 183.73 111.01 3708 175.16 19123 178.50 168.55 +3.33 +15.7 MatadorRs N MTDR 32 33.96 20.13 1141 29.91 4602 30.03 28.17 +.80 -3.9sMatch n Q MTCH 58 47.10 15.42 1653 44.44 7973 47.10 42.57 -.10 +41.9 Materialise Q MTLS 16.50 8.75 107 11.69 300 13.09 11.52 -1.10 -8.0 Materion N MTRN .40 .8 42 55.35 33.00 267 51.05 704 52.35 48.65 -.10 +5.0tMatinasB n A MTNB 3.20 .77 385 .77 1589 .97 .71 -.19 -34.1 MatlinPr n Q MPAC 10.02 9.65 1 9.80 27 9.80 9.77 +.03 +.4 MatlnPrt un Q MPACU 11.00 10.00 1 10.28 2 10.29 10.27 -.01 +1.3 MatrixSv Q MTRX 20.25 7.80 392 13.70 1090 14.95 13.00 -.70 -23.0 Matson N MATX .80 2.8 6 40.32 21.63 282 28.64 793 29.08 27.94 +.31 -4.0 Mattel Q MAT .60 4.6 94 25.97 12.71 3121 13.15 21632 13.47 12.82 -.08 -14.5 Mattersight Q MATR 3.70 1.93 25 2.10 300 2.20 2.00 -.05 -17.6tMatthInt Q MATW .76 1.5 16 72.60 49.60 244 50.60 652 51.85 49.60 +.50 -4.2 MauiLand N MLP 20 27.80 10.55 38 11.65 124 12.20 11.55 -.25 -32.7 MaxarTc n N MAXR 1.48 3.2 67.30 42.11 179 46.25 1197 46.55 43.28 +2.70 -28.1 MaximIntg Q MXIM 1.68f 2.8 27 74.94 43.35 3272 60.22 12132 61.98 58.53 +1.40 +15.2 Maximus N MMS .18 .3 20 72.71 57.12 464 66.74 1663 67.15 63.76 +2.88 -6.8 MaxLinear N MXL 16 32.47 20.38 348 22.75 2024 23.77 22.32 -.27 -13.9 MaxwellT Q MXWL 6.61 4.29 124 5.93 1131 6.17 5.78 -.17 +3.0 MaysJ Q MAYS 64 47.00 33.55 2 38.00 17 38.00 37.25 +.05 -2.6 MazorRbt Q MZOR 76.56 26.60 333 61.36 2100 62.20 55.84 +1.86 +18.9 McClatch rs A MNI 12.99 5.75 6 9.25 48 9.50 9.19 +3.6 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 105.82 2 108.39 105.61 -.91 +5.3 McCorm N MKC 2.08f 2.0 16 111.46 90.25 1216 106.39 7963 111.07 105.52 +.67 +4.4 McDrmInt N MDR 11 9.07 5.56 13025 6.09 41466 6.91 5.75 -.60 -7.4 McDnlds N MCD 4.04 2.6 27 178.70 128.65 5286 156.38 16371 159.83 156.21 +1.40 -9.1 McGrathR Q MGRC 1.36f 2.5 8 55.65 32.09 195 53.69 491 54.69 52.97 +.78 +14.3 McKesson N MCK 1.36 1.0 12 178.86 133.82 1560 140.87 6058 142.50 137.10 +1.83 -9.7 McEwenM N MUX .01 .5 3.30 1.82 1906 2.08 8524 2.23 2.00 -.07 -8.8 Mechel pf N MTLp 1.34 .80 176 1.28 654 1.32 1.22 +21.9 Mechel rs N MTL 6.23 4.00 176 4.35 631 4.54 4.25 -.12 -17.3 MedalFin Q MFIN .20 4.3 47 5.56 1.84 30 4.65 211 5.05 4.50 -.29 +31.7 MedalF 9 21 Q MFINL 2.25 8.9 26.96 16.36 1 25.21 8 25.50 25.00 +.03 -6.0 Medequit n N MRT .84 8.0 13.06 9.67 327 10.51 719 10.65 9.92 +.42 -6.3 MedProp N MPW 1.00f 7.7 15 14.22 11.82 2955 13.00 13160 13.07 12.38 +.52 -5.7 MedTrBill Q MTBC 5.44 .29 183 3.33 878 3.63 3.13 -.29 +27.6 MedTBill pf Q MTBCP 2.75 11.0 27.80 22.90 29 24.90 149 26.07 24.87 -1.23 -1.5 MediCo Q MDCO 55.95 24.45 928 32.94 5132 34.00 31.71 +.98 +20.5 MediciNova Q MNOV 14.50 4.40 497 10.22 1016 13.70 9.45 -1.47 +58.0 Medidata Q MDSO 82 85.92 54.91 533 62.81 2003 65.83 61.95 -.95 -.9sMedifast N MED 1.92 2.1 41 92.91 40.00 233 93.45 898 94.40 88.74 +5.17 +33.9tMedigus rs Q MDGS 3.35 1.12 33 1.27 294 1.45 1.12 -.09 -3.8 MediWound Q MDWD 8.25 3.56 7 5.20 78 5.35 5.05 -.05 +16.9 MedleyCap N MCC .64 16.1 6 7.89 3.94 365 3.98 1043 4.16 3.98 -.12 -23.8 MedleyC 23 N MCV 1.53 6.1 25.72 23.93 1 25.11 9 25.12 24.84 +.06 -.5 MedleyC 21 N MCX 1.63 6.4 26.39 25.20 1 25.64 2 25.64 25.53 -.05 -.6 Medley n N MDLX .22p 25.00 23.76 1 24.97 10 24.98 24.46 +.25 +.8 Medley24 n N MDLQ 25.66 24.51 4 25.32 11 25.49 25.15 +.11 +.4 MedleyMgt N MDLY .80 14.0 17 8.40 5.50 47 5.70 98 6.70 5.69 -.70 -12.3 Mednax N MD 15 69.57 40.56 419 55.63 1732 55.83 53.75 +1.24 +4.1 Medpace n Q MEDP 36 39.64 21.76 304 34.91 806 36.83 34.61 -.74 -3.7 Medtrnic N MDT 1.84 2.3 32 89.72 76.41 6162 80.22 26142 80.92 76.57 +3.67 -.7tMeetGrp Q MEET 6.45 1.85 2444 2.09 6155 2.23 1.85 +.12 -25.9 MelcoResE Q MLCO .32e 1.1 93 30.49 18.19 2745 28.98 12209 29.40 27.39 +1.85 -.2tMelinta rs Q MLNT 24.25 7.35 395 7.40 942 9.00 7.30 -1.05 -53.2 Mellanox Q MLNX 58 76.80 41.55 457 72.85 1713 75.80 69.75 +.25 +12.6sMelroseBn Q MELR .34e 25 20.50 16.55 2 20.50 2 20.50 20.05 +.45 +2.5 MenloTh n Q MNLO 39.86 20.50 161 37.58 355 38.82 33.12 +2.58 +30.9 Menus n Q MRUS 25.44 13.23 28 18.53 143 19.12 17.17 +.70 -4.5 MercadoL Q MELI .60 .2 417.91 207.48 573 356.39 3248 363.39 335.13 +11.66 +13.3 MercBank Q MBWM .88f 2.6 18 38.08 28.92 142 33.25 249 34.43 33.21 +.03 -6.0 MercerIntl Q MERC .50 4.0 21 15.00 10.45 77 12.45 570 12.60 12.25 +.18 -12.9 MerchBcp n Q MBIN .24f 1.1 23.77 16.27 39 21.50 130 23.26 21.50 -.90 +9.2tMerck N MRK 1.92 3.5 20 66.41 52.97 9514 54.47 50539 55.41 52.97 +1.06 -3.2 MercGn N MCY 2.50 5.5 19 63.23 41.41 362 45.87 2127 46.43 44.13 +1.11 -14.2 MercSys Q MRCY 56 55.00 36.09 406 48.32 1836 49.18 44.30 +3.61 -5.9 Meredith N MDP 2.18f 4.1 13 72.25 50.63 456 53.80 2044 54.45 53.10 +1.05 -18.5 MeridBcp Q EBSB .20f 1.0 27 21.85 15.85 220 20.15 1113 20.45 19.60 +.75 -2.2 MeridnBk n Q MRBK 21.37 16.56 17.63 24 18.99 17.52 -.40 -11.8 MeridBio Q VIVO .50 3.5 20 16.45 12.75 382 14.20 1013 14.80 14.20 -.30 +1.4 MeridWs hn Q MRDN 4.00 .50 269 .57 733 .67 .55 -.06 -46.2 MeritMed Q MMSI 53 49.50 28.00 419 45.35 1617 45.55 43.05 +2.05 +5.0 Meritage N MTH 12 55.50 36.30 449 45.25 2126 46.55 44.30 +.35 -11.6 Meritor N MTOR 7 29.54 14.97 1443 20.56 4272 21.52 20.51 -.31 -12.4 MerL pfK N MERpK 1.61 6.3 26.53 25.25 55 25.59 225 25.74 25.54 -.03 -1.9 MerL pfP N MERpP 1.84 7.0 27.53 25.80 41 26.26 100 26.36 26.17 -.04 -3.3 ML CZN46 N PIY 2.09 14.1 26.88 11.66 7 14.82 39 17.60 14.78 -1.34 +.7 MLRRD29 N PYS 1.58 8.2 24.95 17.20 4 19.32 20 19.50 19.15 -.15 -4.6 MLGS flt N PYT .76 3.5 22.00 20.40 21.75 2 21.75 21.52 +.16 +3.8 MLIdxPl33 A IPB 1.51 5.4 28.91 26.50 2 27.86 2 27.97 27.06 +.38 +.6tMerrimP rs Q MACK 1 27.08 7.63 185 8.05 892 8.57 7.63 -.24 -21.5 Mersana n Q MRSN 21.01 12.45 189 15.77 738 19.44 15.51 -2.03 -4.0 MesaLabs Q MLAB .64 .4 169.81 117.71 18 148.44 56 148.99 131.72 +15.76 +19.4 MesaRoyl N MTR 1.46e 9.7 15 19.85 11.25 4 15.03 21 15.60 15.00 -.10 -18.5 Mesab N MSB 1.49e 30.92 12.70 94 25.75 402 26.00 24.10 +.35 +2.4 Mesoblast n Q MESO 12.50 4.74 16 5.78 184 5.97 5.68 +.12 -1.0 MetaFincl Q CASH .52 .5 22 117.98 60.70 66 109.20 345 111.35 107.10 +2.15 +17.9 Methanx Q MEOH 1.32f 2.2 20 64.60 39.48 1675 60.65 4372 61.35 58.05 +1.55 +.2 Methode N MEI .44 1.1 34 48.44 36.05 200 39.10 878 40.10 38.20 +.40 -2.5 MetLife N MET 1.60 3.5 10 55.91 43.01 6535 45.89 27763 46.47 45.00 +1.81 -9.2 MetLfe pfA N METpA 1.02 4.1 25.67 23.50 11 25.03 110 25.25 24.92 -.22 +.8 MetroBkH n N MCB 51.30 36.35 48 42.11 104 42.80 41.09 +.44 MettlerT N MTD 40 697.26 472.44 275 575.03 930 591.48 564.53 +8.16 -7.2tMexcoEn A MXC 7.18 3.00 6 3.06 28 3.33 3.00 -.28 -22.1 MexEqt N MXE 1.62e .1 12.22 9.91 34 10.96 105 11.05 10.72 +.18 +6.8 MexicoFd N MXF .70 4.3 18.24 15.26 267 16.21 436 16.29 15.92 +.32 +2.9 MKors N KORS 19 69.95 32.38 1781 62.08 6176 62.96 60.71 +.93 -1.4 Michaels Q MIK 9 27.87 17.25 2662 19.71 11934 20.38 19.24 +.72 -18.5 MicrFoc n N MFGP 36.21 12.67 2182 14.04 11231 14.16 13.03 +.74 -58.2tMicrobot rs Q MBOT 6.18 .67 222 .68 922 .74 .67 -.03 -33.8 Microchp Q MCHP 1.45 1.6 94 101.48 71.40 4269 91.36 18946 99.09 90.45 -2.65 +4.0 MicrSol n A MICR 4.29 3.19 0 3.81 14 3.82 3.75 +8.9 MicronT Q MU 6 63.42 26.36 60805 52.14 265309 56.71 50.70 -2.07 +26.8 MicronetE Q MICT 1.77 .65 157 1.32 495 1.40 1.13 -.04 +17.9 MicroSemi Q MSCC 28 67.52 46.09 1835 64.72 8612 66.16 64.25 -.72 +25.3 Microsoft Q MSFT 1.68 1.8 66 97.24 64.35 45761 91.27 231651 95.14 88.40 +4.09 +6.7 MicroStr Q MSTR 19 196.35 122.16 144 128.99 395 133.15 125.95 -.78 -1.8 Microvisn Q MVIS 3.25 1.03 204 1.13 1102 1.17 1.09 +.01 -30.7 MidPenn Q MPB .60f 1.9 17 37.90 25.10 8 31.95 32 32.45 30.85 -.30 -3.5 MidAApt N MAA 3.48 3.8 16 110.95 85.16 991 91.24 3099 91.54 86.96 +4.41 -9.3 MidConEn Q MCEP 2.53 .92 43 1.36 267 1.59 1.30 -.19 +15.3 Midatech n Q MTP 3.27 .79 15 .83 113 .92 .80 -.08 -1.0 Middleby Q MIDD 23 142.00 107.53 301 123.79 2285 124.65 121.81 +1.16 -8.3 MiddlefldB Q MBCN 1.12f 2.3 16 54.60 42.10 7 49.10 20 49.80 48.55 -.30 +1.9 MdsxWatr Q MSEX .90 2.4 25 46.74 32.23 76 36.70 235 37.59 35.43 +1.20 -8.0 MidlStBc n Q MSBI .88f 2.8 16 36.50 28.70 71 31.56 572 32.55 31.03 +.03 -2.8 MidsthBcp N MSL .28m 2.2 16.60 11.05 25 12.65 118 13.20 12.50 -4.5 MidstPet N MPO 19.75 10.87 325 13.33 831 13.38 12.76 +.33 -19.6 MidWOne Q MOFG .78f 2.3 17 37.94 30.56 164 33.29 296 33.70 32.20 +1.23 -.7 Milacron n N MCRN 22.62 15.09 488 20.14 1706 20.89 19.79 +.11 +5.2tMilestnSci A MLSS 1.80 .71 28 .72 83 .83 .70 -.09 -39.0 MillerHer Q MLHR .72 2.3 15 41.85 29.25 830 31.95 3138 32.20 29.95 +1.25 -20.2tMHowHiInc N HIE 1.39 12.2 14.17 11.20 65 11.41 173 11.54 11.20 +.19 -8.5 MillerInds N MLR .72 2.9 15 29.00 23.35 49 25.00 121 26.18 24.80 +.25 -3.1 Mimecast n Q MIME 39.33 20.33 164 35.43 666 37.49 34.36 -.56 +23.6 MiMedx Q MDXG 30 18.25 6.05 1999 6.97 9589 7.35 6.66 +.28 -44.7 Mind CTI Q MNDO .30e 13.6 11 2.55 2.07 117 2.21 298 2.38 2.19 -.11 -10.3 Mindbody n Q MB 43.45 21.57 601 38.90 1333 41.50 37.65 -.75 +27.8 MinTech N MTX .20 .3 16 80.50 62.55 180 66.95 701 68.60 65.68 +.35 -2.8 MinervaN Q NERV 11.15 4.80 81 6.25 461 6.80 5.90 -.15 +3.3 Miragen rs Q MGEN 15.91 5.01 937 7.01 1900 7.68 6.67 -.10 -32.8 MiratiTher Q MRTX 37.62 2.70 472 30.70 1693 33.00 27.45 -1.75 +68.2 Misonix Q MSON 12.00 7.05 1 10.15 12 10.15 9.55 +.15 +7.4 MissP pfD N MPpD 1.31 5.2 27.67 24.63 2 25.00 4 25.30 24.90 -.29 -2.6 Mistras N MG 35 23.83 17.00 80 18.94 318 19.14 17.78 +.14 -19.3 Mitcham Q MIND 5.12 2.82 32 3.24 46 3.50 3.17 -.26 +2.2 Mitchm pfA Q MINDP 2.25 9.6 24.50 22.34 3 23.38 10 23.38 23.10 -.05 +.5 MitekSys Q MITK 20 10.75 6.20 210 7.40 1254 7.80 7.15 -.25 -17.3sMitelNet g Q MITL 9.85 6.21 1005 9.28 6189 9.85 9.10 -.14 +12.8 MitsuUFJ N MTU 8.11 5.94 989 6.64 7258 6.73 6.53 +.19 -8.7sMiX Tele N MIXT .22e 16.32 5.59 43 15.55 296 16.32 15.12 -.10 +21.9 MizuhoFn N MFG 4.00 3.37 219 3.70 1214 3.73 3.61 +.09 +1.6 MobileMini Q MINI 1.00f 2.3 38 46.10 26.70 251 43.50 948 44.95 42.90 +.35 +26.1 MobileTele N MBT .53e 4.7 12.80 7.77 2229 11.39 8846 11.45 11.09 +.01 +11.8 MobileIron Q MOBL 6.78 3.20 216 4.95 1507 5.20 4.75 -.15 +26.9 Model N N MODN 18.90 9.95 210 18.05 741 18.25 17.20 +.35 +14.6 ModMed n Q MMDM 10.24 9.65 0 9.95 356 9.95 9.90 +.03 +1.5 ModMed rt Q MMDMR .50 .30 .40 2 .44 .40 -.06 +2.6 ModMed un Q MMDMU 12.50 10.09 25 10.62 27 10.62 10.56 +.01 +1.0 Modine N MOD 16 25.75 10.10 777 21.15 2141 22.85 20.50 -.70 +4.7 Moelis&Co N MC 1.48 2.9 62 54.60 34.60 326 50.85 1921 51.05 48.75 +2.50 +4.8 Mohawk N MHK 17 286.85 226.57 564 232.22 3464 237.87 226.62 +1.65 -15.8 MolecTemp Q MTEM 13.25 .35 62 8.00 210 9.98 7.87 -1.17 -20.2 Moleculin n Q MBRX 3.75 .71 162 1.80 1243 1.98 1.75 -.14 -3.2 MolinaHlth N MOH 93.98 45.43 1316 81.18 4257 81.91 74.58 +6.58 +5.9 MolsCoorB N TAP 1.64 2.2 12 97.50 72.07 1385 75.33 9550 76.53 72.53 +3.17 -8.2 Momenta Q MNTA 19.25 11.85 890 18.15 3131 18.25 16.48 +1.40 +30.1 Momo Q MOMO 46.69 22.49 4351 37.38 21289 40.00 33.50 -1.52 +52.7 MonakGp n Q MKGI 5.07 3.95 6 4.18 28 4.50 4.15 -.23 -16.0 MonarCas h Q MCRI 30 47.92 28.37 49 42.29 256 42.82 41.42 +1.16 -5.6 Mondelez Q MDLZ .88 2.1 22 47.23 39.19 10980 41.73 36587 42.09 40.56 +1.44 -2.5tMoneyGrm Q MGI 17.92 8.49 418 8.62 1529 8.88 8.49 -34.6sMngDB A n Q MDB 46.26 24.62 611 43.40 3840 46.26 39.83 +4.68 +46.2 MonRE N MNR .68 4.5 24 18.45 13.87 394 15.04 2029 15.40 14.37 +.73 -15.5 MonRE pfC N MNRpC 1.53 6.3 26.74 23.59 6 24.30 51 24.40 24.12 +.05 -2.9 MonPwSys Q MPWR 1.20f 1.0 87 127.61 88.19 299 115.77 1316 121.56 111.85 +1.18 +3.0 Monotype Q TYPE .46f 2.1 53 26.75 15.75 239 22.45 1101 23.45 21.87 -.63 -6.8 Monro Q MNRO .72 1.3 32 64.15 39.65 266 53.60 1187 54.78 51.60 +2.40 -5.9 MonroeCap Q MRCC 1.40 11.4 9 16.20 12.18 180 12.30 614 12.77 12.20 -.20 -10.5 Monsanto N MON 2.16 1.9 21 124.20 113.27 2587 116.69 10047 118.46 116.00 -.46 -.1 MonstrBv s Q MNST 41 70.21 44.35 1860 57.21 7663 57.59 55.91 +1.35 -9.6 Moodys N MCO 1.76f 1.1 35 171.68 110.82 856 161.30 3025 164.13 156.32 +2.88 +9.3 Moog A N MOG/A .25p 21 93.93 64.82 195 82.41 527 84.56 80.09 +.61 -5.1 MorgStan N MS 1.16f 2.1 15 59.38 40.43 7342 53.96 43590 54.90 51.97 +1.89 +2.9 MorgSt pfE N MSpE 1.78 6.2 30.32 27.96 96 28.86 206 29.20 28.68 +.42 -.3 MorgSt pfF N MSpF 1.72 6.1 29.79 27.50 89 28.03 190 28.59 28.03 +.14 -1.4 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 206 27.12 495 27.49 26.96 +.36 -2.6 MorgS pfG N MSpG 1.66 6.3 28.17 25.75 36 26.31 117 26.79 26.31 +.08 -1.5 MorgSt pfK N MSpK 27.72 25.56 100 26.09 310 26.68 26.08 +.05 -3.7 MS Asia N APF .14e .8 19.99 14.47 8 18.21 51 18.29 17.76 +.34 -1.0 MS China N CAF 13.33e 27.79 19.19 88 24.90 631 25.14 23.84 +.94 +6.5tMS CushHi N MLPY 1.28e 20.8 8.17 6.10 67 6.16 71 6.25 6.10 -.04 -12.7 MS EMD N MSD .57e 6.1 10.27 9.31 22 9.39 178 9.52 9.32 +.04 -5.9 MSEMDDbt N EDD .80m 10.2 8.37 7.50 331 7.82 1135 7.98 7.77 +.11 +1.6 MSEmMkt N MSF .05e .3 19.86 14.73 4 18.43 86 18.52 17.94 +.40 +3.0 MS icb N ICB .54a 2.9 19.79 17.76 6 18.83 63 18.91 18.54 +.18 +2.6 MS India N IIF .04e 35.14 27.91 67 30.38 281 30.91 30.13 +.87 -8.4 MSJCP97 N HJV 1.75 14.9 16.72 10.00 13 11.75 36 12.27 11.70 -.59 -4.8 MkVRMB N CNY 49.12 38.72 0 47.01 2 47.99 45.74 +.65 +9.3 MkVRupee N INR .20p .5 45.42 39.60 3 42.50 4 44.56 42.50 +.52 -2.7 MSDLEur N URR 21.49 15.26 0 19.70 2 21.21 19.70 -.98 +8.7 MSDSEur N DRR 63.29 44.20 46.97 5 53.00 45.32 +.45 -3.0 MorgSt pfA N MSpA 1.01e 4.4 24.50 21.49 72 22.79 276 22.96 22.62 +.11 +.7 Mornstr Q MORN 1.00 1.0 25 103.46 68.43 31 95.52 181 97.15 93.25 +1.51 -1.5 MosaicAc n N MOSC 9.90 9.49 256 9.75 263 9.80 9.66 +.10 +.5 Mosaic N MOS .10m .4 33 29.51 19.23 4856 24.28 18670 25.10 23.43 +.02 -5.4 MoSys rs Q MOSY 2.70 .55 123 1.19 802 1.37 1.13 -.13 +7.2 MotifBio n Q MTFB 13.75 5.88 9.29 8 11.25 8.69 +.08 -14.0 MotorcarP Q MPAA 25 31.57 20.11 123 21.43 422 21.89 21.06 +.24 -14.2 MotrlaSolu N MSI 2.08 2.0 20 110.29 79.63 921 105.30 5246 107.12 103.92 +1.02 +16.6 MotusGI n Q MOTS 5.30 3.75 7 4.48 57 4.75 4.40 -.15 +2.3 MtnPDia g Q MPVE 4.10 2.40 48 2.45 143 2.65 2.40 -.13 -10.9sMovado N MOV .80f 2.1 23 33.95 20.50 1314 38.40 1826 42.25 31.90 +6.45 +19.3 Moxian n Q MOXC 4.16 2.01 42 3.05 161 3.05 2.37 +.31 -20.8 MudrickC n Q MUDS 9.62 9.55 9.60 9 9.62 9.59 +.03 +.1 MudrcC un Q MUDSU 10.27 9.98 0 10.22 4 10.23 10.15 +.03 +2.2 Mueller N MLI .40 1.5 18 37.57 25.50 373 26.16 1157 26.48 25.55 +.46 -26.2 MuellerWat N MWA .20f 1.8 25 12.99 10.54 1263 10.87 5048 11.06 10.66 +.27 -13.2 Mulesft n N MULE 44.58 19.40 1984 43.98 16099 44.20 43.59 +.15 +89.1 MultiColor Q LABL .20 .3 18 89.70 61.90 52 66.05 378 67.60 63.60 +2.15 -11.8 MurphO N MUR 1.00 3.9 35.16 22.21 3669 25.84 9191 26.18 25.15 +.03 -16.8 MurphUSA N MUSA 14 89.69 63.79 264 72.80 1024 73.91 70.99 +2.17 -9.4 MustBio n Q MBIO 13.35 8.06 49 10.94 245 11.50 10.47 -.26 -8.8 MutualFst Q MFSF .72 2.0 19 40.50 30.75 29 36.25 56 36.80 35.25 +.85 -6.0 MySize n Q MYSZ 3.58 .57 342 1.40 2580 1.67 1.30 -.12 +116.0 MyersInd N MYE .54 2.6 42 22.65 15.40 67 21.15 265 21.45 20.60 +.75 +8.5 Mylan NV Q MYL 9 47.82 29.39 4118 41.17 17999 41.45 38.58 +2.30 -2.7tMyndAn n Q MYND 5.05 1.26 25 1.19 58 1.93 1.15 -.73 -65.0 MyoKard n Q MYOK 62.83 10.80 323 48.80 1430 51.85 46.40 -1.20 +15.9 Myomo n A MYO 23.20 2.07 321 2.97 1603 3.40 2.92 -.36 -20.8sMyovant n N MYOV 24.14 9.92 40 21.27 335 24.14 18.73 +2.16 +68.3 MyriadG Q MYGN 15 41.57 17.50 579 29.55 2726 30.29 28.90 +.72 -14.0N -:NBT Bcp Q NBTB 1.00f 2.8 18 40.85 31.28 135 35.48 572 36.41 34.96 +.85 -3.6 NCI BldSy N NCS 21 21.20 13.05 660 17.70 2165 17.90 17.00 +.60 -8.3 NCR Corp N NCR 28 45.64 29.20 867 31.52 5311 31.67 30.13 +1.25 -7.3 NCS Mltst n Q NCSM 29.07 13.85 147 15.00 455 16.65 14.40 -.66 +1.8 NETgear Q NTGR 81 71.42 41.50 443 57.20 1316 58.98 55.65 +.70 -2.6 NF EngSv Q NFEC 3.65 .76 192 1.42 4103 2.07 1.40 -.19 +46.4 NGL EnPt N NGL 1.56 14.2 23.19 8.58 583 11.00 2092 11.03 10.00 +.60 -21.7tNGL En pfB N NGLpB 2.25 9.7 25.56 23.52 46 23.26 196 23.99 23.10 +.18 -4.7 NI Hldg n Q NODK 18.80 14.33 11 16.70 45 16.80 16.50 +.18 -1.6 NIC Inc Q EGOV .32 2.4 17 22.40 12.65 654 13.30 2347 13.65 13.15 -.05 -19.9 NICE Ltd Q NICE .64 .7 40 98.48 66.22 120 93.93 823 94.90 89.28 -.18 +2.2 NII Hldg n Q NIHD 2.35 .22 1686 2.11 5040 2.35 1.79 -.09 +397.6 NL Inds N NL 6 16.05 6.00 45 7.85 206 8.40 7.55 -.30 -44.9 NMI Hldg h Q NMIH 12 21.92 10.10 695 16.55 3036 17.15 16.25 +.35 -2.6 NN Inc Q NNBR .28 1.2 14 32.90 22.30 434 24.00 824 24.45 22.55 +1.30 -13.0sNRG Egy N NRG .12 .4 49 31.15 14.52 4357 30.53 23237 31.15 29.79 +.74 +7.2 NRG Yld A N NYLD/A 1.12f 6.8 34 19.91 15.30 315 16.44 794 16.85 16.39 -.04 -12.8 NRG Yld C N NYLD 1.19f 7.0 32 20.15 15.55 731 17.00 2872 17.40 16.90 -10.1 NTN Buzz rs A NTN 8.85 3.01 327 6.80 349 8.40 5.25 +1.22 +61.6 NTT DOCO N DCM 26.14 22.58 169 25.57 764 25.77 25.24 -.01 +7.6 NV5 Global Q NVEE 23 58.95 35.35 50 55.75 280 57.58 54.70 +1.70 +3.0 NVE Corp Q NVEC 4.00 4.8 31 94.00 68.50 27 83.11 74 84.95 76.83 +4.38 -3.4 NVR N NVR 22 3700.00 2028.99 33 2800.00 110 3083.97 2800.00 -189.84 -20.2 NXP Semi Q NXPI 18 125.93 102.70 4968 117.00 22975 122.48 115.45 -3.19 -.1 Nabors N NBR .24 3.4 14.28 5.32 9042 6.99 27233 7.46 6.76 -.35 +2.3 Nabriva n Q NBRV 14.10 4.75 374 5.03 1411 5.58 4.89 -.48 -15.9 NACCO N NC 1.09f 3.3 4 92.60 23.80 295 32.85 423 38.65 32.15 -5.15 -12.7 NakedBr n Q NAKD 3.00 1.11 25 1.47 80 1.50 1.39 +.08 +1.4 NamTai N NTP .28 2.2 50 13.90 6.90 34 12.45 165 13.05 12.30 -.15 -.8tNanoDim n Q NNDM 7.60 1.82 8 1.86 145 1.99 1.80 -.09 -39.4 NanoString Q NSTG 20.70 5.87 276 7.51 1279 7.61 6.30 +.95 +.5 NanoVib n Q NAOV 4.90 3.68 88 4.76 149 4.87 4.35 +.06 +1.7tNanoViric A NNVC 1.64 .80 179 .82 594 .88 .80 -.05 -6.5 Nanomtr Q NANO 21 32.42 22.08 311 26.90 766 28.70 26.41 -1.07 +7.9 NantHlth n Q NH 5.70 2.60 95 3.05 306 3.21 3.01 -.07 NantKwst n Q NK 8.45 2.71 136 3.89 685 4.04 3.70 +.09 -13.4sNapco Q NSSC 37 11.50 7.40 99 11.70 295 11.90 10.15 +1.60 +33.7 Nasdaq Q NDAQ 1.76f 2.0 22 87.00 65.98 1436 86.22 5244 86.61 81.39 +5.50 +12.2 Natera n Q NTRA 14.76 7.35 170 9.27 540 9.70 8.97 -.25 +3.1 Nathans s Q NATH 5.00e 47 100.90 52.90 20 73.90 73 74.15 70.60 +1.80 -2.1 NatAmUnv Q NAUH .18 13.8 2.77 .76 93 1.31 265 1.38 1.16 +.06 -8.0 NatBkHldg N NBHC .36 1.1 27 37.08 30.10 219 33.25 1094 33.83 31.92 +1.40 +2.5 NatlBnksh Q NKSH 1.17e 2.6 22 47.70 36.75 8 45.05 28 45.70 43.20 +1.80 -.9 NatlBevrg Q FIZZ 1.50e 36 129.82 79.25 318 89.02 1465 89.26 83.78 +1.37 -8.6tNatCineM Q NCMI .68m 13.1 12.74 5.12 1698 5.19 3844 5.59 5.11 -.06 -24.3 NatlCmce n Q NCOM 23 46.60 35.05 120 43.55 248 44.60 42.70 +.60 +8.2 NatEnrSv n Q NESR 9.99 9.39 3 9.93 29 9.93 9.92 -.03 -.2 NatFuGas N NFG 1.66 3.2 16 61.20 48.31 478 51.45 2030 52.05 49.78 +2.06 -6.3 NatGenHld Q NGHC .16 .7 30 25.17 16.21 192 24.31 861 24.71 23.92 +.34 +23.8 NatGnH pfA Q NGHCP 1.88 7.5 26.66 22.77 14 25.04 26 25.41 24.54 +.17 -.9 NatGnH pfB Q NGHCO 1.88 7.6 26.62 22.02 10 24.75 45 25.19 24.50 +.18 -1.2 NatGnH pfC Q NGHCN 1.88 7.6 26.26 23.13 4 24.81 41 25.38 24.59 +.08 -.9 NatGnH 55 Q NGHCZ 1.91 7.7 26.38 23.80 7 24.81 24 25.00 24.60 -.01 -2.4 NatGrid N NGG 2.89e 5.1 70.76 51.44 577 56.43 3049 56.99 53.69 +3.14 -4.0 NtHlthInv N NHI 4.00f 5.9 16 81.60 62.71 284 67.29 1381 68.15 65.56 +2.29 -10.7 NHltcre A NHC 1.92f 3.2 18 75.70 57.00 46 59.63 131 61.26 59.42 +.46 -2.1 NatlHld rs Q NHLD 6.26 2.08 47 4.57 106 4.70 4.25 +.07 +38.5 NatInstrm Q NATI .92f 1.8 62 53.57 31.47 607 50.57 2948 51.53 48.58 +.37 +21.5 NOilVarco N NOV .20 .5 40.33 29.90 2827 36.81 10245 38.07 35.81 -.37 +2.2 NatPresto N NPK 1.00a 1.1 13 121.40 88.80 61 93.75 215 96.90 93.40 -1.00 -5.7 NatResh A Q NRCIA .40 1.4 57 41.99 18.81 63 29.25 122 29.83 28.50 +.40 -21.6 NatlReshB Q NRCIB 2.40 4.8 26 58.16 39.00 0 49.83 2 50.25 41.56 +.43 -11.1 NatRetPrp N NNN 1.90 4.8 18 45.63 36.25 1274 39.26 4249 39.33 37.15 +1.94 -9.0 NRetP pfE N NNNpE 1.43 5.7 26.38 23.96 29 25.13 141 25.13 24.92 +.05 -1.7 NtRetP pfF N NNNpF 1.30 5.6 25.58 21.97 15 23.17 73 23.50 23.17 -.18 -7.7 NSecGrp Q NSEC .20 1.2 9 18.17 11.53 4 16.03 24 16.53 15.60 +.06 -2.0 NatlStor n N NSA 1.12 4.5 86 28.55 21.17 306 25.08 1256 25.53 24.35 +.71 -8.0tNtStorAf pfA N NSApA 26.30 23.96 19 24.49 129 24.49 23.96 +.15 -6.0 NatlVis n Q EYE 43.80 27.19 221 32.31 1502 33.06 31.77 +.35 -20.4 NatWstnLf Q NWLI .36 .1 15 368.00 276.00 9 304.88 58 309.00 300.00 +4.78 -7.9 Nationstar N NSM 15 20.71 15.38 201 17.96 1062 18.28 17.86 -.03 -2.9 NaturlAlt Q NAII 10 12.15 8.60 17 11.00 62 11.40 10.77 -.45 +6.8 NatGsSvcs N NGS 70 29.55 22.40 28 23.85 137 24.65 23.05 -.05 -9.0 NatrlGroc N NGVC 27 11.61 4.79 66 7.16 216 7.37 6.97 -.15 -19.8 NatHlTr n Q NHTC .52f 2.7 5 30.25 14.15 113 19.01 233 19.43 18.48 +.34 +25.1 NatRsPt rs N NRP 1.80f 6.3 8 37.65 22.81 18 28.70 63 29.15 28.00 +.10 +10.4 NaturesSun Q NATR .40 3.6 14.75 8.40 8 11.00 41 11.20 10.50 +.20 -4.8 NatusMed Q BABY 73 43.60 28.00 690 33.65 2054 35.25 32.86 -.95 -11.9 Natuzzi N NTZ 3.30 1.41 18 1.64 139 1.71 1.64 +.04 +2.5 Nautilus N NLS 16 19.80 11.30 329 13.45 1547 13.65 12.10 +1.15 +.7 NavideaBio A NAVB .68 .31 86 .36 770 .40 .35 -.03 +.3 Nav43 Q JSM 1.50 6.5 25.00 20.21 3 23.21 21 23.27 22.75 +.45 -2.3 Navient Q NAVI .64 4.9 7 16.97 11.48 2962 13.12 11645 13.40 12.68 +.49 -1.5 NavigCons N NCI 17 24.47 14.62 176 19.24 836 19.58 18.81 -.08 -.9 NavigatrH N NVGS 14.75 7.00 104 11.75 358 11.95 11.35 +.20 +19.3 NavgGp s Q NAVG .28f .5 22 60.35 45.80 100 57.65 369 58.55 56.30 +1.45 +18.4 NaviosAcq N NNA .08 9.5 1.75 .67 424 .84 1963 .88 .83 -.02 -24.3tNavios pfG N NMpG 2.19 18.0 19.99 12.65 3 12.18 22 13.96 12.18 -2.28 -24.8tNavios N NM 1.99 .86 1622 .90 5009 1.04 .86 -.10 -25.2tNavMH pfH N NMpH 2.16 17.9 18.89 12.71 15 12.10 43 14.23 12.10 -2.15 -25.8tNavMMid N NAP 1.69 41.8 12.24 3.80 336 4.04 4598 8.60 3.80 -4.78 -57.6 NaviosMar N NMM 1.69f 93.9 6 2.62 1.45 971 1.80 4353 1.86 1.67 -.03 -23.7 Navistar N NAV 47.73 22.89 1830 34.97 4209 35.24 31.56 +3.34 -18.4 NebulaA un Q NEBUU 10.14 9.98 0 10.12 3 10.12 10.07 +.07 +1.0 NeenahP N NP 1.64f 2.1 17 95.40 72.35 85 78.40 361 80.65 77.30 +.10 -13.5 NektarTh Q NKTR 111.36 17.33 1782 106.26 10635 107.91 103.24 +3.26 +77.9 Nelnet N NNI .64f 1.2 11 59.68 38.72 75 52.41 326 52.89 50.38 +1.37 -4.3tNemaura n Q NMRD 6.80 4.77 33 4.55 70 5.20 4.50 -.50 -20.9sNeogen s Q NEOG 60 67.46 44.63 266 66.99 1378 67.80 62.66 +4.80 +8.6 NeoGenom Q NEO 11.63 7.08 554 8.16 1714 8.28 7.98 +.07 -7.9 Neonode Q NEON 1.80 .37 135 .42 831 .48 .38 -.03 -43.3 NeoPhoton N NPTN 9.78 4.56 2347 6.85 5375 7.15 5.98 +.75 +4.1 NeosTher n Q NEOS 13.15 6.30 518 8.30 1294 9.20 7.92 -.55 -18.6tNeovasc g Q NVCN 1.89 .10 235044 .06 386879 .13 .05 -.05 -89.8 NeptuneT g Q NEPT 6 3.59 .70 289 2.81 1600 3.14 2.61 -.22 +19.1 Net1UEPS Q UEPS 7 13.20 8.87 346 9.46 1000 9.90 9.24 -.04 -20.4 NetElem rs Q NETE 33.51 2.56 177 6.96 869 8.24 6.86 -.79 -37.5 NetApp Q NTAP .80 1.3 26 65.58 37.43 3690 61.69 12860 63.89 59.10 +.54 +11.5 NetEase Q NTES 2.93e 1.0 9 377.64 253.20 1300 280.39 6315 302.69 270.58 -15.27 -18.7 Netflix s Q NFLX 333.98 138.66 19114 295.35 63020 322.90 275.90 -5.59 +53.9tNetlist h Q NLST 1.40 .23 1858 .23 7431 .29 .21 -.02 -25.0tNtScout Q NTCT 23 38.48 25.33 827 26.35 4143 26.95 25.33 +.75 -13.5tNetshoes n N NETS 26.96 5.68 143 5.92 349 6.62 4.59 -.55 -25.1 NetSolTch Q NTWK 5.60 3.09 16 4.60 41 4.75 4.55 -.10 -2.3 Netw1Tch A NTIP .10 3.8 88 5.00 2.25 23 2.65 144 2.75 2.55 -.05 +10.4tNBCAInt A NBW .74 5.8 14.61 12.74 14 12.87 80 12.90 12.74 +.05 -5.4 NeuB HYld A NHS .96 8.6 12.35 10.85 48 11.14 208 11.14 10.96 +.17 -5.3tNBIntMu A NBH .90 6.5 16.00 13.70 37 13.77 129 13.83 13.70 +.02 -6.9 NBNYInt A NBO .58 5.0 13.06 11.54 11 11.61 68 11.67 11.55 -.01 -4.5 NBRESec A NRO .36 7.5 5.70 4.29 188 4.77 1168 4.77 4.57 +.19 -13.7 Neuralst rs Q CUR 6.60 .88 47 1.65 179 1.71 1.55 -.06 -4.1 NeurMx rs Q NURO 5.84 1.20 46 1.41 229 1.50 1.39 -.03 -18.4 Neurcrine Q NBIX 92.98 39.21 720 82.93 3890 84.21 79.54 +1.43 +6.9 Neurotrpe n Q NTRP 21.40 3.40 32 8.14 89 8.41 7.17 +.72 +15.6 NevGCas A UWN 24 2.86 1.87 26 2.19 63 2.41 2.17 -.22 -18.0 NevroCorp N NVRO 97.70 65.00 306 86.67 1104 89.84 85.20 +.67 +25.5 Nevsun g A NSU .04 1.7 2.77 1.96 919 2.38 2669 2.42 2.25 +.13 -2.5 NewAgeB n Q NBEV 7.20 1.80 402 2.42 2825 2.69 2.21 -.29 +11.5 NewAmHi N HYB .78a 9.0 10.20 8.48 122 8.70 403 8.74 8.61 +.06 -7.4 NewConcEn A GBR 27 2.65 1.16 18 1.35 94 1.41 1.29 -.06 -13.2 NE Realty A NEN 1.00 1.4 2 75.25 65.90 2 70.10 3 70.10 68.85 -.15 -4.4 NwGold g A NGD 4.25 2.28 2795 2.58 13533 2.62 2.48 +.03 -21.6 NewHome N NWHM 10 13.55 9.75 95 11.08 429 11.73 10.81 -.22 -11.6tNwIreland N IRL 2.15e 1.3 14.33 11.90 14 12.05 131 12.15 11.90 +.12 -3.8 NJ Rscs s N NJR 1.09 2.7 15 45.45 35.55 422 40.10 1956 40.40 38.15 +1.95 -.2 NewLink Q NLNK 25.17 5.90 693 7.25 2370 7.77 7.03 -.01 -10.6 NewMedia N NEWM 1.48 8.6 25 17.95 11.87 775 17.14 1628 17.72 17.05 -.21 +2.1 NwMtnFin N NMFC 1.36 10.3 9 15.00 12.05 536 13.15 1601 13.35 13.05 +.05 -3.0 NewOriEd N EDU .40e 44 108.40 58.47 1035 87.65 5308 93.66 84.27 -2.27 -6.8 NewRelic N NEWR 79.08 36.72 719 74.12 1947 78.54 72.25 -2.52 +28.3 NewResid N NRZ 2.00 12.2 6 18.43 15.04 3410 16.45 13240 16.93 16.18 +.46 -8.0 NewSenInv N SNR 1.04 12.7 15 10.82 6.77 691 8.18 2509 8.26 7.65 +.51 +8.2 NY&Co N NWY 3.64 1.28 185 3.38 983 3.50 3.30 -.12 +18.2 NY CmtyB N NYCB .68 5.2 14 14.53 11.67 5290 13.03 25021 13.35 12.79 +.02 +.1 NY Cmt pfA N NYCBpA 30.39 26.12 22 27.23 69 27.35 27.09 +.12 -4.8 NYCmty un N NYCBpU 3.00 6.0 56.99 49.51 9 50.00 61 50.25 49.75 +.05 -1.4 NYMtgTr Q NYMT .80 13.5 9 6.69 5.35 1962 5.93 6714 6.06 5.75 +.21 -3.9 NYMtT pfB Q NYMTP 1.94 8.3 26.00 18.66 7 23.41 45 24.34 23.40 -.20 -7.5 NYMtT pfC Q NYMTO 1.97 8.3 25.56 23.00 10 23.62 47 24.19 23.29 -.06 -3.6 NYMtgT pfD Q NYMTN 2.00 8.5 25.27 23.02 6 23.46 86 23.88 23.25 +.36 -5.0 NY Times N NYT .16 .7 25.70 14.08 2686 24.10 14935 24.15 23.05 +1.00 +30.3sNewatrTc n Q NEWA 21.50 7.60 286 20.70 1200 21.50 19.31 +1.58 +120.4 NewellRub N NWL .92f 3.6 10 55.08 23.85 6516 25.48 40318 26.07 24.60 +.13 -17.5 NewfldExp N NFX 12 37.61 22.72 3450 24.42 17707 24.96 23.26 +.06 -22.5 NewMarket N NEU 7.00 1.7 21 483.86 373.59 25 401.68 133 403.20 395.53 +6.97 +1.1 NewmtM N NEM .56f 1.4 29 42.04 31.42 4623 39.07 23561 40.03 38.22 +.31 +4.1 NewpkRes N NR 10.20 6.58 628 8.10 2909 8.55 7.95 -.25 -5.8 NewsCpA Q NWSA .20 1.3 17.29 12.19 1931 15.80 14451 15.95 15.34 +.24 -2.5 NewsCpB Q NWS .20 1.2 17.70 12.60 497 16.10 2227 16.25 15.70 +.10 -3.0 NewtekBsn Q NEWT 1.72e 9.5 19.40 15.68 150 18.07 379 18.23 17.75 +.29 -2.3tNewtek 22 Q NEWTZ 1.88 7.4 27.50 25.47 25.47 2 25.61 25.47 -.10 -3.9 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 13 25.45 33 25.94 25.35 -.50 +1.4tNexGen g A NXE 2.85 1.73 590 1.70 1413 2.02 1.68 -.25 -33.6sNexeo Sol Q NXEO 10.97 6.74 664 10.70 1553 10.97 10.11 +.75 +17.6 NexPtCr rs N NHF 2.40m 10.4 25.64 21.30 110 22.98 660 23.95 22.95 -.68 -9.1 NxPtRsT n N NXRT 1.00 4.0 8 29.40 22.84 74 24.84 317 25.14 23.75 +.96 -11.1 NexstarM Q NXST 1.50f 2.3 7 82.95 55.95 376 66.50 2431 67.80 64.10 +1.55 -15.0 NextDec n Q NEXT 20.00 3.95 183 4.94 282 4.96 4.39 +.39 -40.6 NxtEraLP N NEP 1.57f 3.9 13 45.38 31.78 336 39.99 710 41.70 39.82 -.42 -7.2 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 20 24.71 111 24.80 24.60 +.11 -1.0 NextEra 73 N NEEpJ 1.25 5.0 25.62 22.88 12 24.76 51 24.80 24.57 +.17 -.8 NextEra76 N NEEpK 25.99 23.62 35 24.91 129 25.05 24.83 -.09 -2.6sNxtEra pfQ N NEEpQ 3.19 4.4 73.03 58.64 0 72.93 164 73.03 71.38 +1.80 +4.8sNextEraEn N NEE 4.44f 2.7 24 164.41 127.09 1955 163.33 9731 164.41 159.89 +3.84 +4.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 75

NxtEra pfR N NEEpR 58.25 50.30 3 57.66 96 58.21 57.08 +.85 +2.6 NiSource s N NI .78 3.3 30 27.76 22.44 2609 23.91 16527 24.01 23.13 +.85 -6.9 NichFncl h Q NICK 22 11.24 7.59 1 9.07 10 9.19 8.98 -.02 +3.1 NicoletBc n Q NCBS 61.98 45.00 47 55.07 100 56.00 53.51 +.90 +.6 Nielsen plc N NLSN 1.36 4.3 18 43.61 31.47 4834 31.79 16600 32.67 31.49 +.28 -12.7 NightstTh n Q NITE 24.94 10.05 4 14.31 34 14.85 13.79 +.09 +9.1 NikeB s N NKE .80 1.2 63 70.25 50.35 10435 66.44 39132 67.64 64.99 +1.81 +6.2 NoahHldgs N NOAH 27 55.50 24.63 250 47.21 966 51.39 45.13 -.11 +2.0 NobilisH n A HLTH 2.10 1.10 172 1.65 937 1.70 1.60 +.05 +22.2 NobleCorp N NE .08 2.2 6.46 3.14 7725 3.71 25576 4.06 3.55 -.27 -17.9 NobleEngy N NBL .40 1.3 31 35.74 22.99 4289 30.30 16870 31.02 29.28 +.06 +4.0 NobleMid n N NBLX 1.76 11 57.98 41.90 270 46.63 582 47.32 44.92 -.21 -6.7 NokiaCp N NOK .19e 3.5 6.65 4.51 11064 5.47 61153 5.55 5.40 +.01 +17.4 NomadF n N NOMD 17.32 10.77 1185 15.74 4351 16.51 15.71 -.25 -6.9 Nomura N NMR 6.83 5.28 166 5.85 802 5.87 5.66 +.17 +.5 Noodles Q NDLS 8.20 3.35 102 7.55 449 7.70 7.15 +.20 +43.8 Norbord n N OSB 1.29 3.6 41.88 27.83 75 36.33 375 36.81 35.09 +.06 +7.5 NordicAOff N NAO .18 16.4 1.60 .80 66 1.10 323 1.17 1.10 -.06 -8.3 NordicAm N NAT .41e 21.1 8.68 1.82 1057 1.94 6707 2.11 1.86 -.11 -21.1 Nordson Q NDSN 1.20 .9 25 151.84 107.16 176 136.34 754 138.14 132.79 +2.39 -6.9 Nordstrm N JWN 1.48a 3.1 19 54.00 37.79 1158 48.41 5677 49.11 46.64 +2.05 +2.2 NorflkSo N NSC 2.88f 2.1 20 157.15 111.07 1571 135.78 7358 137.77 131.81 +3.60 -6.3tNorSys Q NSYS 75 6.24 2.87 4 3.01 47 3.70 2.87 -.72 -22.0 NoAmEn g N NOA .08 5.75 3.70 33 5.30 179 5.60 5.15 -.10 +7.1 NEurO N NRT .66e 8.0 10 9.32 5.94 19 8.28 70 8.53 8.15 -.11 +18.9 NoWestCp N NWE 2.20f 4.1 16 64.47 50.01 637 53.80 1957 54.19 51.63 +2.28 -9.9 NorestB Q NBN .04 .2 17 29.95 14.80 17 20.50 71 21.35 20.40 +.05 -11.4 NDynMn g A NAK 2.42 .81 497 .91 3226 .93 .87 -.00 -48.8 NthnO&G A NOG 25 2.97 .63 1472 1.98 7632 2.01 1.72 +.21 -3.4 NthnTech Q NTIC .10e .4 24 27.00 14.95 2 22.70 6 22.95 22.10 +.40 -8.3 NorTrst Q NTRS 1.68 1.6 22 110.81 83.17 925 103.13 4430 104.99 99.72 +3.68 +3.2 NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 22 26.75 165 26.75 26.35 +.30 +1.9 NorthfldBc Q NFBK .40 2.6 21 19.08 15.27 208 15.61 539 15.87 15.35 +.25 -8.6 Nthrim Q NRIM .96f 2.8 15 38.15 26.31 14 34.55 47 34.85 33.80 +.50 +2.1 NorthropG N NOC 4.40f 1.3 37 359.43 235.16 1075 349.12 4265 358.50 341.72 +3.35 +13.8 NStREur n N NRE .60 4.6 14.70 10.08 373 13.02 1689 13.21 12.54 +.53 -3.1 NwstBcsh Q NWBI .68f 4.1 18 17.78 14.95 483 16.56 1831 16.65 16.28 +.45 -1.0 NwstNG N NWN 1.88 3.3 69.50 51.50 142 57.65 612 58.35 55.35 +2.25 -3.4 NwstPipe Q NWPX 21.36 12.41 44 17.30 195 20.33 17.22 -1.76 -9.6 NorwCruis N NCLH 17 61.48 47.76 1782 52.97 11400 54.16 51.31 +1.57 -.5 NorwdFn s Q NWFL .88 2.9 23 35.72 24.33 4 30.09 17 30.20 28.85 +1.09 -8.8 NovaLfstyl Q NVFY 3.10 1.06 502 2.16 2799 2.63 2.11 +.03 -10.0 NovaMeas Q NVMI 16 31.88 17.09 84 27.13 446 28.57 26.40 -.28 +4.7 NovaBay rs A NBY 5.00 2.25 2 3.45 20 3.75 3.23 -.25 -10.4 NovaGld g A NG 5.08 3.35 1159 4.33 4799 4.72 4.26 -.28 +10.2 Novan n Q NOVN 7.85 2.82 134 2.93 308 3.34 2.85 -.43 -30.6 Novanta Q NOVT 60.30 25.95 177 52.15 879 55.14 49.60 +4.3 Novartis N NVS 2.75e 3.4 16 94.19 72.67 1529 80.85 5832 82.02 78.68 +2.29 -3.7 Novavax Q NVAX 2.75 .73 8315 2.10 28544 2.17 1.96 +.10 +69.4 Novelion rs Q NVLN 11.00 3.08 103 3.50 308 3.53 3.12 +.07 +12.2 NovoNord N NVO .96e 1.9 58.37 33.97 815 49.25 5347 50.02 48.36 +.76 -8.2 NovoCure n Q NVCR 24.15 6.75 955 21.80 3574 22.38 20.70 -.15 +7.9 NovusTher rs Q NVUS 8.01 3.12 13 5.04 78 5.68 4.52 -.47 +24.1 NOW Inc N DNOW 18.37 9.12 785 10.22 4313 10.48 9.67 +.08 -7.3 NuSkin N NUS 1.47f 2.0 35 75.00 52.88 431 73.71 2040 74.50 71.91 +1.87 +8.0 NuCana n Q NCNA 29.75 9.32 150 18.92 549 19.78 17.06 +1.23 +87.1 NuVasive Q NUVA 34 81.68 44.62 594 52.21 2185 52.64 49.50 +2.00 -10.7 NuanceCm Q NUAN 19.93 14.02 2840 15.75 11491 16.26 15.23 -.07 -3.7 Nucor N NUE 1.52f 2.5 24 70.48 51.67 2691 61.09 10154 61.81 58.74 +2.03 -3.9 Nush EnhYl N NUAG 24.87 23.72 9 23.90 33 23.93 23.73 +.14 -2.1 NushLCGr N NULG 34.04 26.90 11 32.33 15 32.76 31.72 +.36 +3.6 NushLCVal N NULV 30.70 25.42 0 28.14 3 28.20 27.88 +.13 -1.5 NushMCGr N NUMG 31.52 25.84 2 29.59 10 29.83 29.04 +.37 +.8 NushMCVal N NUMV 29.85 24.80 1 27.79 12 27.79 27.34 +.54 -1.5 NushSmCap N NUSC 29.93 25.08 5 28.31 47 28.49 27.90 +.40 -.5 Nus AgBd n N NUBD 25.60 24.23 0 24.32 74 24.55 24.30 +.02 -2.5tNustarEn N NS 4.38 21.5 20 52.68 19.22 791 20.39 2467 20.57 19.22 +.35 -31.9 NustEn pfA N NSpA 2.13 9.2 27.24 21.53 7 23.18 54 23.19 22.66 +.18 -6.7 Nustar pfB N NSpB 1.91 8.8 25.75 20.00 13 21.80 64 22.00 21.18 +.28 -3.8 Nustar pfC N NSpC 26.43 22.39 28 23.49 461 23.49 23.10 +.14 -9.5 NustarGP N NSH 2.18 18.9 28.60 10.40 262 11.55 996 11.80 11.00 +.30 -26.4 Nustar 43 N NSS 1.91 7.6 26.39 24.55 19 25.25 115 25.60 25.06 +.24 +1.0 Nutanix n Q NTNX 55.25 14.38 4019 49.11 22567 52.58 45.30 -.81 +39.2tNutriSyst Q NTRI 1.00f 3.7 14 67.95 26.85 897 26.95 3713 28.90 26.85 -.50 -48.8 Nutrien n N NTR .40p 54.35 40.41 2165 47.26 7736 48.00 45.77 +.67 -8.9 Nuvectra Q NVTR 15.00 6.31 156 13.02 601 13.83 12.42 +.61 +67.8 NuvNYVl2 n N NYV 15.50 13.37 0 13.62 17 13.83 13.55 -.01 -5.0 NuvCr22 n N JCO 10.10 9.26 262 9.62 635 9.62 9.34 +.17 +1.4 Nuv Mun21 N NHA 10.96 9.29 17 9.34 60 9.43 9.32 -.12 -1.1tNuvHiInO n N NMZ 13.91 12.40 150 12.50 686 12.54 12.40 +.07 -8.2 Nuv Pf22 n N JPT 27.14 23.35 30 24.49 101 24.78 24.08 -.16 -2.5 Nuv 11-21 n N JHB 10.15 9.50 88 9.67 357 9.67 9.57 +.03 -2.9 NuvCA V2 n N NCB 18.40 15.31 7 16.03 23 16.03 15.42 +.29 -5.7 NvHiInDc19 N JHD 10.36 9.72 30 9.85 153 9.86 9.79 -1.7tNuv RE In N JRS 11.90 9.39 72 9.74 336 9.79 9.39 +.25 -13.5 NuvMO Pr N NOM 17.58 13.14 0 13.62 7 13.68 13.49 +.08 -2.4tNuvAllCEn N JMLP 1.37 19.4 11.51 6.79 80 7.07 324 7.08 6.79 +.09 -17.4tNuvAZ N NAZ .80 5.9 15.43 13.46 17 13.47 81 13.55 13.46 -.07 -4.7 NuvBldAm N NBB 1.34 6.5 22.13 20.25 42 20.79 197 20.79 20.35 +.37 -5.4 NBldAmOp N NBD 1.30 5.9 23.08 21.01 7 22.06 34 22.32 21.86 -4.3 NCaAMTFr N NKX .86 6.4 16.17 13.44 181 13.54 525 13.55 13.44 +.06 -11.9 NCADvA N NAC .91 6.8 15.58 13.26 428 13.39 1537 13.42 13.30 +.06 -6.4tNCalMunV N NCA .47 5.0 10.70 9.16 52 9.33 297 9.34 9.16 +.02 -8.4tNuvCASel N NXC .63a 4.5 17.32 13.79 12 13.90 73 13.91 13.79 +.08 -6.8tNCTPI N NTC .68a 5.9 12.57 11.38 43 11.50 569 11.55 11.38 +.10 -3.5 NuvCorEqA N JCE 1.21a 8.3 16.19 13.78 44 14.60 160 14.67 14.29 +.27 NvCredStr N JQC .62 7.8 8.92 7.91 367 7.94 1709 7.97 7.91 +.02 -3.4 NvDvrsDiv N JDD 1.04 8.6 13.25 11.50 40 12.11 221 12.11 11.66 +.42 -1.5 NuvDivA N NAD .85a 6.5 14.46 12.92 384 13.14 1523 13.14 12.94 +.18 -6.5 NvDow30DO N DIAX 1.06 6.0 19.49 15.43 169 17.77 549 17.79 17.42 +.48 -5.7tNuEnMLP N JMF 1.35 13.5 14.18 9.65 237 9.98 1059 10.10 9.65 +.07 -12.4tNEnhMuV N NEV .96a 7.2 15.25 13.26 69 13.34 244 13.39 13.26 +.04 -6.1 NuvFloat N JFR .72 6.6 12.04 10.66 87 10.89 420 10.89 10.80 +.11 -2.9 NuvFltOp N JRO .76a 6.9 11.95 10.55 64 10.92 622 10.92 10.82 +.10 -4.2tNvGADiv2 N NKG .64a 5.6 13.55 11.39 141 11.51 359 11.59 11.39 -.03 -8.4 NuvGblHIn N JGH 1.58 9.8 17.45 15.95 34 16.12 176 16.19 15.95 +.12 -4.7 NuvHi2020 N JHY .68 6.9 10.50 9.70 30 9.81 116 9.88 9.78 +.02 -1.0 NuvHIDec18 N JHA 10.27 9.67 116 9.79 282 9.88 9.78 -.05 -1.2 NuvEnhMu N NVG 15.83 14.06 335 14.51 1420 14.53 14.32 +.15 -6.0 NNYAmtF N NRK .70 5.8 13.44 12.01 144 12.16 557 12.18 12.04 +.08 -6.2 NuvAmtFr N NEA .75a 5.8 14.18 12.80 331 13.00 1469 13.01 12.84 +.13 -5.5 NuvIntMu N NID .68 5.4 13.77 12.10 75 12.56 273 12.64 12.35 +.21 -3.3 NvIntQMu N NIQ .57 4.5 13.49 12.22 26 12.56 72 12.60 12.32 +.09 -2.4 NMDPI N NMY .67a 5.5 13.27 11.92 15 12.10 146 12.11 11.95 +.09 -3.8 NvMAP N NMT .71a 5.4 15.00 12.81 8 13.00 37 13.00 12.85 +.13 -8.9tNMIQI N NUM .74 5.9 14.05 12.55 24 12.67 115 12.70 12.55 +.08 -4.4 NuvMNMu N NMS .80 5.6 17.04 13.49 11 14.16 85 15.15 13.63 +.47 -3.7tNuvMtgOp N JLS 1.52 6.4 26.33 23.34 21 23.75 241 23.90 23.34 +.20 -3.8 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 3 22.61 32 22.66 22.48 +.02 -4.8tNuvMultM N JMM .48 6.7 7.77 6.60 58 7.21 97 7.24 6.60 +.02 -5.4 NvMuI N NMI .50a 4.3 13.30 10.77 7 11.64 43 11.78 11.45 -.01 +.6 NuvMuVal N NUV .39a 4.1 10.46 9.32 260 9.47 1520 9.50 9.37 +.08 -6.5 Nv AMT-Fr N NUW .78a 4.9 18.59 15.79 39 15.93 126 16.04 15.81 +.06 -7.7 NvNq100Dy Q QQQX 1.48 6.0 27.23 19.58 125 24.66 577 25.00 23.82 +.53 +1.9 NuvNJDiv N NXJ .82a 6.3 14.04 12.98 98 13.05 339 13.06 12.98 +.05 -4.7 NNYDvA N NAN .80a 6.3 14.57 12.49 41 12.69 226 12.75 12.59 +.04 -8.2 NNYMV N NNY .39a 4.2 10.65 9.09 18 9.19 114 9.30 9.16 -.04 -3.3 NuvNYSel N NXN .55 4.3 14.37 12.58 13 12.98 76 13.03 12.59 +.20 -4.8 NNCPI N NNC .59a 4.8 13.67 12.21 29 12.27 150 12.33 12.21 +.05 -4.9 NOHQI N NUO .80 5.8 15.46 13.63 45 13.71 153 13.78 13.67 +.01 -6.4 NvPA N NQP .81a 6.5 13.78 12.36 32 12.52 283 12.55 12.37 +.16 -4.8 NuvPf&Inc N JPI 1.95a 8.2 25.61 23.00 107 23.71 276 23.89 23.27 +.23 -4.2 NvPfdInco N JPC .80 8.0 10.75 9.60 571 10.01 1702 10.04 9.66 +.35 -3.2 NuvQPf2 N JPS .70 7.2 10.47 9.24 1738 9.78 3967 9.79 9.34 +.43 -4.1 NuvREAst N JRI 1.49a 9.2 19.00 15.75 82 16.22 321 16.40 16.00 +.16 -8.9 NuvEqtP N BXMX 1.00 7.5 14.54 13.00 170 13.32 811 13.35 13.02 +.30 -6.5 NEqPrmG N SPXX 1.04 6.1 18.85 14.56 89 17.11 357 17.52 16.90 -.11 -1.2 NvSMM N NIM .31a 3.2 10.55 9.49 6 9.69 99 9.70 9.57 +.10 -2.7 NSTFI N NXP .55a 3.9 15.16 13.85 10 14.02 81 14.08 13.90 +.06 -4.1 NSTFI2 N NXQ .53a 4.0 14.33 13.28 5 13.47 98 13.58 13.40 +.06 -3.4 NSTFI3 N NXR .55a 3.9 15.69 14.04 24 14.23 92 14.45 14.18 -.01 -6.3 NuvSnIn N NSL .42 6.4 7.00 6.28 154 6.55 470 6.58 6.45 +.09 +.6 NuShDCrd N JSD 1.16a 6.9 18.41 16.45 41 16.89 195 16.89 16.55 +.33 +1.6 Nv TA Div N JTD 1.23 7.5 18.44 14.70 50 16.37 277 16.40 15.87 +.24 -6.9 NvTxATR N JTA 1.04 8.0 14.69 12.03 41 13.01 139 13.13 12.85 +.06 -6.7 NTXQI N NTX .65 5.0 14.94 12.42 12 13.19 50 13.19 13.09 +.04 -8.0 NVAPI N NPV .65a 5.3 13.46 12.15 15 12.36 98 12.40 12.20 +.18 -3.6 NuverEnv n A NES 26.50 9.25 18 23.13 22 23.75 19.73 +2.28 +27.2 Nvidia Q NVDA .60 .3 56 254.50 95.49 22807 231.59 100592 250.00 217.00 -1.38 +19.7 NxStageMd Q NXTM 30.80 20.45 363 24.86 3165 25.23 24.25 +.33 +2.6 Nxt-ID rs Q NXTD 8.59 1.01 208 1.99 1703 2.20 1.80 -.16 -43.1 NymoxPh Q NYMX 5.10 3.00 175 4.23 957 4.60 3.92 +.26 +28.2O -:O2Micro Q OIIM 2.60 1.32 7 1.36 69 1.40 1.36 -.04 -18.5 OCI Ptrs N OCIP .70e 7.7 57 10.20 6.76 33 9.15 58 9.25 8.90 -.05 +13.7 OFG Bncp N OFG .24 2.3 8 12.25 7.80 317 10.45 1156 11.15 10.45 -.24 +11.2 OFG pfA N OFGpA 1.78 7.5 25.70 21.39 3 23.74 6 23.99 23.35 +.21 -1.6 OFG pfB N OFGpB 1.75 7.6 24.78 20.77 10 23.05 20 23.07 22.57 +.23 +4.5 OFG pfD N OFGpD 1.78 7.6 25.24 21.29 4 23.56 14 24.28 23.25 +.20 +5.0tOFS Cap Q OFS 1.36a 12.1 9 15.23 10.74 109 11.22 298 11.51 10.74 -.13 -5.7 OGE Engy N OGE 1.33 4.1 17 37.32 29.59 1531 32.77 5527 32.83 31.43 +1.34 -.4 OHA Inv Q OHAI .08 5.7 1.68 .85 47 1.40 128 1.40 1.25 +.14 +21.7 ONEGas N OGS 1.84f 2.8 21 79.51 62.20 308 66.02 1162 66.30 63.60 +2.47 -9.9stOP Bancp n Q OPBK 94 12.45 94 13.05 12.01 OReillyAu Q ORLY 16 279.23 169.43 714 247.38 3201 249.96 238.26 +7.94 +2.8 OSI Sys Q OSIS 38 96.64 50.50 131 65.27 696 66.07 61.51 +.89 +1.4 OakVlyBcp Q OVLY .26e 1.2 19 23.89 12.71 15 22.30 45 22.69 20.30 +.30 +14.1 OaktreeC N OAK 3.34e 8.4 11 48.50 39.35 315 39.60 1032 40.20 39.40 -.15 -5.9 OaktrSpL Q OCSL .34m 8.1 5.91 3.90 713 4.21 2065 4.29 4.17 -.04 -13.9 OaktrSp28 Q OCSLL 1.53 6.1 26.75 24.01 1 24.96 10 24.97 24.59 +.12 -1.0 OaktStInco Q OCSI .56m 7.1 10 9.09 7.03 153 7.89 370 8.04 7.77 -.08 -6.1 OasisMid n N OMP 19.65 15.57 63 17.71 244 17.85 16.36 +1.19 +1.5 OasisPet N OAS 15.27 6.69 12881 8.10 37097 8.54 7.97 -.19 -3.7 OasmiaPh n Q OASM .02p 3.17 .80 1.31 12 1.35 1.31 -.07 +49.0tObalonT n Q OBLN 13.18 3.17 36 3.43 216 3.86 3.17 -.10 -48.1 ObsEva n Q OBSV 15.81 5.00 4 13.50 53 14.09 13.00 -.20 +38.3 Obsidian g N OBE 1.76 .82 1065 .98 3773 1.00 .90 +.01 -21.0 OcciPet N OXY 3.08 4.7 78.09 57.20 7794 64.96 27659 67.62 62.98 -.53 -11.8 OceanBio Q OBCI .05e 5.71 3.51 6 4.12 34 4.12 3.80 +.18 -5.1 OceanPw rs Q OPTT 3.67 1.02 186 1.07 1805 1.12 1.06 -.05 -2.7 vjOceanR rs Q ORIG 395.16 20.22 173 25.23 745 25.64 23.90 +.04 -5.9 Oceaneerg N OII .60 3.2 28.21 17.11 979 18.54 4305 19.63 17.85 -.79 -12.3 OceanFst Q OCFC .60 2.2 16 29.46 24.02 529 26.75 1305 27.46 26.32 +.43 +1.9 Och-Ziff N OZM .87e 32.6 30 3.95 2.15 336 2.67 1414 2.77 2.65 -.02 +6.8 Oclaro Q OCLR 12 10.93 5.61 5639 9.56 19560 9.86 9.37 -.16 +41.8 OconeeFed Q OFED .40 1.4 32 30.49 24.56 2 28.81 9 29.22 28.21 +.30 +.4 OcularTher Q OCUL 11.79 3.30 258 6.51 1199 6.89 6.31 -.23 +46.3 OcwenFn N OCN 5.69 2.12 690 4.12 4534 4.26 3.96 +.13 +31.6 OdonateT n Q ODT 32.00 15.15 32 21.18 238 24.33 21.03 -2.83 -15.3 OdysMr rsh Q OMEX 13.75 2.98 108 8.27 739 9.86 8.21 -.93 +119.4 OfficeDpt Q ODP .10 4.7 5 6.26 2.02 6815 2.15 25488 2.19 2.03 +.13 -39.3 OhioValB Q OVBC .84 2.0 27 44.45 28.00 6 41.85 45 42.60 40.59 +3.6 OhrPhar h Q OHRP 2.18 .21 313 .22 2383 .25 .21 -.01 -88.2 Oi SA C N OIBR/C 9.71 4.76 203 5.93 434 6.15 5.42 -.25 +5.3 OilStates N OIS 34.72 20.23 818 26.20 4218 27.20 25.38 +.70 -7.4 Oil-Dri N ODC .92f 2.3 20 50.82 33.61 12 40.19 53 40.78 36.88 +3.39 -3.2 Okta n Q OKTA 42.89 21.52 2405 39.85 9804 40.16 37.26 +1.47 +55.6 OldDomFrt Q ODFL .52f .4 40 152.50 80.56 533 146.97 2168 148.74 139.32 +3.23 +11.7 OldLnBc Q OLBK .32 1.0 23 33.90 26.01 528 33.00 645 33.74 32.54 +.35 +12.1 OldNBcp Q ONB .52 3.1 24 18.88 15.38 689 16.90 3648 17.30 16.60 +.20 -3.2 OldPoint Q OPOF .44 1.7 20 34.82 24.07 5 26.38 27 26.50 25.80 +.48 -11.3 OldRepub N ORI .78f 3.6 18 22.34 17.92 1165 21.45 5835 21.58 20.80 +.62 +.3 OldSecBc Q OSBC .04 .3 17 15.00 10.10 99 13.90 359 14.50 13.75 +.15 +1.8 OlScCTrI pf Q OSBCP .78 7.5 10.70 10.25 2 10.45 12 10.60 10.38 +.17 +.2 Olin N OLN .80 2.6 9 38.84 27.79 1219 30.39 7363 31.24 29.67 +.04 -14.6 Ollies n Q OLLI 52 62.05 32.20 635 60.30 2243 60.85 57.80 +2.05 +13.2 OlympStl Q ZEUS .08 .4 12 25.84 15.83 135 20.51 454 21.18 19.75 +.51 -4.6 OmegaFlex Q OFLX .88 1.4 41 76.63 44.55 30 65.10 66 66.40 64.50 +.10 -8.8 OmegaHlt N OHI 2.64f 9.8 10 35.14 24.90 2061 27.04 8805 27.37 25.73 +.91 -1.8 Omeros Q OMER 27.09 8.36 839 11.17 5568 14.54 11.11 -2.92 -42.5 Ominto hn Q OMNT 15.77 2.57 14 2.87 118 3.14 2.81 -.20 -15.3 Omnicell Q OMCL 55.40 38.00 292 43.40 963 43.90 41.95 +1.25 -10.5 Omnicom N OMC 2.40 3.3 16 86.71 65.32 1560 72.67 8232 74.17 70.26 +2.48 -.2 Omnova N OMN 11.60 8.10 600 10.50 1415 11.50 10.45 +.10 +5.0 OnAssign N ASGN 30 86.13 44.66 460 81.88 1410 82.86 79.11 +2.60 +27.4 OnDeckCap N ONDK 6.36 3.29 574 5.59 2663 5.68 5.24 +.29 -2.6 OnSmcnd Q ON 13 27.10 13.65 5502 24.46 29495 26.59 23.72 -.58 +16.8 OnTrack Q OTIV 2.94 .93 163 .99 944 1.08 .98 -.05 -27.6 OncoMed Q OMED 9.54 1.74 106 3.18 751 3.34 2.93 +.26 -22.4 Oncobio n Q ONS 3.01 .78 36 .89 113 .95 .79 -.05 -31.5 OncoCyte n A OCX 7.85 1.10 1270 2.10 1412 2.85 1.20 +.75 -54.8tOnconva rs Q ONTX 3.88 .80 116 .83 2101 1.02 .80 -.10 -44.3 OncoSec rs Q ONCS 2.95 .88 817 1.88 7564 2.03 1.72 +.11 +15.7sOneGpHosp Q STKS 3.10 1.32 18 2.75 363 3.10 2.50 -.07 +15.1 OneHorz rs Q OHGI 3.38 .57 260 .85 1737 1.10 .84 -.23 -39.3 180 DgrCap Q TURN 2.45 1.18 8 1.86 132 1.95 1.83 -.04 -5.6 OneLibrty N OLP 1.80 8.1 12 27.70 21.02 258 22.10 498 24.21 21.94 -1.03 -14.7tOneStopS n Q OSS 6.25 4.45 24 4.40 168 5.20 4.40 -.60 -9.8 1800Flowrs Q FLWS 20 13.10 7.80 446 11.80 927 12.25 11.65 -.25 +10.3 OneMain N OMF 14 36.32 22.04 493 29.94 2388 30.30 28.73 +.36 +15.2 ONEOK N OKE 3.08f 5.4 42 61.36 47.14 2702 56.92 16557 57.87 55.50 +.17 +6.5 Ooma n N OOMA 12.75 7.30 102 10.90 280 11.40 10.75 -.40 -8.8 OpenText s Q OTEX .53 1.5 35 40.31 30.88 567 34.80 2230 34.89 33.78 +.56 -2.4stOpesAcq n Q OPES 9.79 9.68 1 9.69 401 9.79 9.68 +.1sOpesAcq un Q OPESU 10.14 10.01 17 10.06 546 10.14 10.01 -.03 +.3tOpGen n rs Q OPGN 31.25 1.63 68 1.68 422 1.93 1.63 -.21 -64.1 Ophthotech Q OPHT 1 3.73 2.24 103 2.74 534 2.88 2.67 -.13 -12.2 OpiantPh n Q OPNT 51.90 17.01 7 19.18 124 20.46 18.75 -1.10 -16.5 OpkoHlth Q OPK 8.40 2.66 4503 3.17 19407 3.34 3.01 -.10 -35.3 OppLgCap N RWL .72e 1.4 55.31 44.65 75 49.82 231 50.12 48.90 +1.22 -3.1 OppMidCap N RWK .59e .7 64.10 53.65 8 58.94 34 59.13 57.70 +1.35 -2.9 OppSmCap N RWJ .59e .9 73.30 60.34 10 67.81 56 68.33 66.74 +1.04 -3.0 OppUltDiv N RDIV 1.15e 3.3 37.95 32.12 49 35.08 213 35.11 34.11 +1.09 -4.1 OpR1000Y n N OYLD 26.20 24.36 24.62 8 24.77 24.62 +.26 -6.0 Op R1000D n N OMFL 27.47 24.74 25.71 19 25.78 25.67 -.56 -1.5 OpGlbRv n N RGLB 30.09 25.62 0 27.61 2 27.64 27.15 +.72 -1.0 OppGlRv n N ESGF 33.63 27.83 1 30.99 6 31.06 30.66 +.21 -1.3 OppenFin N RWW .58e .9 74.63 57.06 2 67.59 16 67.81 65.85 +2.29 -2.0 OppenHldg N OPY .44 1.7 29.05 15.10 53 25.75 214 26.55 25.20 +.10 -3.9sOptiNose n Q OPTN 31 25.24 15.01 124 20.02 408 25.24 19.36 +.02 +5.9 Optibase Q OBAS 10.40 6.40 1 8.20 10 8.20 7.69 +.25 +3.0 OptCable Q OCC .08 2.7 3.35 2.13 9 3.00 20 3.00 2.78 +.05 +24.4 OptimB rs Q OPHC 13.96 1.85 1 4.23 50 4.57 3.90 -.16 -10.0 OpusBank Q OPB .10e .4 38 30.95 18.50 377 28.00 893 28.55 27.60 +.55 +2.6 Oracle N ORCL .76 1.7 56 53.48 43.60 14219 45.75 77481 46.82 44.51 +.96 -3.2 OramedPh Q ORMP 11.34 5.85 21 6.51 128 7.04 6.51 -.31 -27.7 Orange N ORAN .41e 2.4 18.57 14.94 204 17.08 1053 17.12 16.70 +.40 -1.8 OraSure Q OSUR 33 23.01 11.88 1036 16.89 2552 17.12 16.15 +.12 -10.4 Orbcomm Q ORBC 11.99 8.91 712 9.37 2682 9.77 9.21 -.22 -8.0 OrbitATK N OA 1.28 1.0 23 134.59 93.50 404 132.61 1151 132.70 132.30 +.32 +.8 Orbotch Q ORBK 26 65.75 30.25 460 62.18 3531 64.00 61.22 +.05 +23.8 OrchidIsl N ORC 1.08e 14.7 39 11.13 6.77 1195 7.37 3466 7.48 7.22 +.16 -20.6tOrchidsPP A TIS 1.40 17.2 13 26.14 8.31 196 8.15 458 9.28 8.15 -.91 -36.3tOrexign rs Q OREX 4.35 .17 748 .21 2978 .23 .17 +.01 -83.8 Organovo Q ONVO 3.20 .93 278 1.03 2343 1.06 .97 +.01 -23.1tOrgenesis n Q ORGS 16.80 10.21 11 10.32 120 12.00 10.21 -1.18 -25.5 OrientPap A ONP 4 2.45 .75 8 1.18 331 1.31 1.00 -.04 -8.5tOriginAg Q SEED 2.35 .77 1611 .77 5729 .92 .74 -.08 -9.4 OrionEngy Q OESX 2.05 .73 193 .85 312 .87 .81 -.03 -3.4 OrionECarb N OEC .72 30.25 17.15 475 27.10 1778 27.15 25.65 +1.60 +5.9 OrionGpHl N ORN 8.61 5.17 117 6.59 399 7.18 6.25 -.30 -15.8 Oritani Q ORIT 1.00f 6.5 11 17.75 15.05 190 15.35 673 15.55 15.10 +.30 -6.4 Orix N IX 100.03 73.70 20 89.86 109 90.07 86.90 +2.86 +6.0 OrmatTc N ORA .47 .8 33 70.68 53.45 268 56.38 968 58.13 55.45 +.82 -11.9 OrrstownF Q ORRF .48 2.0 19 26.95 19.05 32 24.15 84 24.65 23.43 -4.4tOrthoPed n Q KIDS 23.00 14.47 52 15.06 175 16.38 14.47 -.98 -21.5 Orthofix Q OFIX 61.00 36.10 136 58.78 524 59.79 57.31 +.67 +7.5 OshRusS n N OUSM 27.78 24.76 22 25.96 120 26.02 25.44 +.62 -4.0 OshIntQ n N ONTL 29.06 25.13 3 26.67 12 26.82 26.24 +.57 -3.5 OshkoshCp N OSK .96 1.2 18 100.26 61.74 476 77.27 2807 79.58 75.94 +1.28 -15.0 OsiskoGl n N OR .20 14.39 9.38 460 9.67 2227 9.75 9.44 +.08 -16.3 OspyEn A n Q OSPR 9.85 9.55 1 9.62 2 9.62 9.62 +.2 OspreyE un Q OSPRU 10.92 9.26 2 10.10 3 10.10 10.01 +.13 +1.5 OssenInn rs Q OSN 15 8.90 1.50 30 2.38 115 2.64 2.38 -.16 -17.4 Otelco Q OTEL 10 17.75 6.50 7 14.90 19 15.05 14.50 -.40 +11.6 Otonomy Q OTIC 21.15 2.80 324 4.20 2045 4.35 4.00 +.15 -24.3 OttawaBc n Q OTTW .20f 1.5 14.99 12.81 1 13.72 12 13.83 13.72 -.35 -5.0 OtterTail Q OTTR 1.34f 3.1 24 48.65 36.45 98 43.35 421 44.00 42.40 +.85 -2.5tOutfrontM N OUT 1.44 7.7 11 26.87 18.53 1499 18.74 7509 19.00 18.47 +.18 -19.2tOvaScience Q OVAS 2.05 .79 1506 .81 9418 .90 .79 -.05 -42.1 OverSh rs N OSG 3.94 1.67 1169 2.84 3402 2.92 2.53 +.23 +3.6 Overstk Q OSTK 89.80 13.75 3089 36.25 13324 45.85 35.55 -8.95 -43.3 Ovid Th n Q OVID 15.93 5.28 186 7.07 529 7.85 6.93 -.63 -28.4 OwensMin N OMI 1.04f 6.7 10 34.97 14.26 728 15.55 3095 15.69 14.57 +.46 -17.6 OwensCorn N OC .84 1.0 25 96.52 59.26 1699 80.40 5884 83.99 79.14 +2.79 -12.6 OwensIll N OI 21 25.90 19.86 1630 21.66 4730 21.84 21.19 +.44 -2.3 OwensRM A ORM .40 2.7 10 18.72 13.71 67 14.58 181 14.61 13.77 +.11 -8.9 Oxbridge Q OXBR .48 21.3 4 6.70 1.85 0 2.25 18 2.30 2.20 +.05 +4.7 OxfordImm Q OXFD 19.51 10.00 76 12.45 611 13.17 12.25 +.02 -10.9 OxfordInds N OXM 1.36f 1.8 19 84.32 52.54 356 74.56 894 80.29 72.05 -1.83 -.8 OxfordLn Q OXLC 1.62 16.0 11.27 9.11 174 10.13 691 10.20 10.04 +.09 +.8 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 1 25.36 6 25.38 25.26 +.01 -.1 OxfrLn24 pf Q OXLCM 1.69 6.6 25.75 24.86 4 25.50 18 25.52 25.10 +.30 +1.2 OxfSqCap Q OXSQ .80 13.1 5 7.56 5.15 229 6.11 932 6.23 5.93 -.05 +6.4P-Q:P&F Inds Q PFIN .20 2.6 8.63 5.60 4 7.76 16 7.90 7.35 +.36 -7.4 PAM Q PTSI 29 43.20 14.50 8 36.35 58 37.11 34.00 -.01 +5.6 PB Bncp Q PBBI .20 1.9 11.10 9.95 1 10.55 10 10.55 10.31 +.15 -1.9 PBF Engy N PBF 1.20 3.5 10 37.01 18.48 2954 33.90 8966 34.37 33.03 +1.04 -4.4tPBF Logist N PBFX 1.88f 10.2 9 22.30 17.75 55 18.45 241 19.00 17.75 -.35 -11.9 PC Cnnctn Q CNXN .34e 14 30.48 22.66 336 25.00 505 25.60 24.49 +.40 -4.6 PC-Tel Q PCTI .22 3.1 8.48 5.57 22 7.18 72 7.32 6.84 +.11 -2.6 PCM Fund N PCM .96 8.5 12.13 10.11 21 11.32 266 11.53 11.05 +.21 -2.2 PCM Inc Q PCMI 42 31.20 6.90 154 8.30 548 8.80 8.08 -16.2sPCSB Fn n Q PCSB 22.34 15.76 39 20.98 218 22.34 20.95 -.11 +10.1 PDC Engy Q PDCE 65.99 36.74 1191 49.03 3976 52.23 47.90 -1.92 -4.9 PDF Sol Q PDFS 29 23.93 11.07 136 11.66 547 11.96 11.35 -.04 -25.7 PDL Bio Q PDLI .20 6.8 4 3.55 1.98 1521 2.94 6306 3.01 2.83 +.04 +7.3 PDL Cmt n Q PDLB 16.95 14.48 3 14.65 26 14.90 14.65 -.12 -3.5 PG&E Cp N PCG 2.12f 4.8 7 71.57 37.30 3470 43.93 19740 44.24 42.64 +.85 -2.0 PGT Inc N PGTI 24 19.60 10.05 339 18.65 1264 18.90 18.10 +.40 +10.7 PHH Corp N PHH 15.00 8.01 542 10.46 1472 10.56 10.43 +.01 +1.6 PHI nv Q PHIIK .20 2.0 13.25 8.09 14 10.24 76 10.42 9.60 +.26 -11.5 PICO Hld s Q PICO 5.00e 14.57 9.63 113 11.45 506 11.55 11.05 +.45 -10.5 PIMCO1-3Tr N TUZ .34a .7 50.81 49.98 3 50.07 17 50.12 50.02 +.01 -.4 Pimc1-5Tip N STPZ .53e 1.0 52.83 51.50 321 51.99 994 52.06 51.88 +.03 +.1 Pim15TIPS N LTPZ .42e .6 69.37 64.21 8 67.12 69 67.28 65.82 +1.07 -3.0 PimBrdTIPS N TIPZ .80e 1.4 61.03 55.96 1 57.66 6 57.69 57.32 +.32 -1.0 PimLwDur N LDUR 2.82e 2.0 101.52 99.61 10 99.96 96 100.00 99.65 +.26 -.4 PimcoTR N BOND 6.13e 5.9 107.65 103.24 76 104.23 431 104.37 103.48 +.60 -1.7 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 301 99.66 1152 99.82 99.32 +.46 -.8tPimIGBd N CORP 3.12a 3.1 106.25 101.38 35 102.27 124 102.44 101.38 +.56 -3.2 PimShMat N MINT .82e .8 101.87 101.45 577 101.55 4336 101.58 101.52 +.03 PimIntMu N MUNI 1.26 2.4 54.58 52.54 16 52.79 58 52.94 52.64 +.06 -1.6 PimSTMun N SMMU .47e .9 50.80 49.65 9 49.72 42 49.90 49.67 -.06 -.3 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 78 114.96 113 115.24 111.24 +2.88 -5.3 PJT Part n N PJT .20 .4 50.35 32.61 241 50.10 667 50.30 48.34 +2.43 +9.9 PLDT Inc N PHI 1.60e 5.6 38.54 26.97 35 28.37 425 28.58 27.13 +.73 -5.7tPLX Phr rs Q PLXP 11.20 3.20 25 3.35 166 5.55 3.20 -1.80 -51.4 PNC pfP N PNCpP 1.65 5.9 30.06 26.97 130 28.07 297 28.09 27.80 +.11 -.8 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 34 25.09 79 25.10 24.94 -.02 -1.0 PNC N PNC 3.00 2.0 15 163.59 115.45 1859 151.24 9287 154.19 147.86 +4.00 +4.8 PNM Res N PNM 1.06 2.8 19 46.00 33.75 701 38.25 2721 38.70 36.73 +1.80 -5.4 POSCO N PKX 93.12 56.48 152 78.85 1032 80.43 74.91 +4.58 +.9 PPDAI n N PPDF 13.68 6.53 389 7.45 1784 8.04 7.11 -.50 +4.8 PPG s N PPG 1.80 1.6 19 122.07 100.45 1251 111.60 6030 113.92 109.94 +2.12 -4.5 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 11 25.29 48 25.37 25.22 +.03 -1.2 PPL Corp N PPL 1.64f 5.8 12 40.20 27.08 6737 28.29 26986 28.55 27.19 +1.16 -8.6 PQ GrpH n N PQG 29 17.65 12.88 221 13.97 1256 15.21 13.52 +.32 -15.1 PRA Grp Q PRAA 31 40.55 25.72 260 38.00 1279 38.15 36.70 +1.20 +14.5 PRA Hlth Q PRAH 59 95.90 60.94 478 82.96 1683 87.18 81.18 -1.03 -8.9sPRGX Glbl Q PRGX 9.70 5.40 104 9.45 423 9.70 8.95 +.40 +33.1 PS BusPk N PSB 3.40 3.0 29 137.60 107.91 99 113.04 342 114.67 109.58 +3.71 -9.6 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 46 24.72 95 24.86 24.51 -.10 -2.1 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 31 24.95 61 24.98 24.44 +.31 -1.4 PS BusP pfY N PSBpY 24.78 22.42 49 23.04 135 23.19 22.90 -.06 -6.3 PS BusP pfX N PSBpX 1.31 5.6 25.50 22.74 11 23.31 88 23.55 23.07 +.02 -7.7 PS BsPk pfW N PSBpW 25.77 22.79 18 23.77 60 23.94 23.52 +.25 -5.9 PTC Inc Q PTC 81.72 50.68 1132 78.01 4965 81.32 76.40 +.45 +28.4 PTC Thera Q PTCT 33.22 8.30 3543 27.06 6902 32.87 26.58 -4.93 +62.2 PVH Corp N PVH .15 .1 20 157.96 96.85 2752 151.43 6622 154.74 140.93 +11.57 +10.4 PacWstBc Q PACW 2.00 4.0 17 54.86 43.08 844 49.53 4092 50.18 47.97 +1.36 -1.7 Paccar Q PCAR 1.00 1.5 14 79.69 61.93 2906 66.17 10593 66.60 63.57 +3.23 -6.9 PcrTrnd750 N PTLC 30.73 24.92 146 28.36 809 28.73 27.85 +.59 -.9 PcrTrnd450 N PTMC 32.86 27.25 66 30.86 240 30.98 30.23 +.66 -.8 PcrTrnd100 N PTNQ 33.90 25.24 26 31.10 130 32.26 30.35 +.33 +2.8 PacrCash n N GCOW 34.59 29.33 17 30.54 57 30.60 29.95 +.58 -3.0 PacrTrendp N PTEU 33.39 25.50 30 30.08 105 32.89 30.03 -.00 -2.0 Pacr Wlth n N PWS 27.67 23.99 148 25.04 153 25.45 24.70 +.11 -.8 Pac Cash n N CALF 27.16 22.60 1 26.36 5 26.36 25.89 +.20 +1.0 PacDvCsh n N ICOW 31.03 25.13 1 28.97 8 29.07 28.50 +.39 -1.3tPacBiosci Q PACB 5.70 2.16 1826 2.05 5667 2.37 2.03 -.27 -22.3 PacifCstOil N ROYT .15e 7.0 5 2.75 1.36 131 2.11 610 2.16 2.02 +8.8tPacEthanol Q PEIX 7.50 2.75 576 3.00 2942 3.50 2.75 -.40 -34.1 PacGE pfA A PCGpA 1.50 5.8 33.50 21.19 6 25.83 15 26.00 25.24 -.17 -8.4 PacGE pfB A PCGpB 1.37 5.7 33.00 23.01 1 24.30 6 24.30 23.98 +.45 -6.0 PacGE pfC A PCGpC 1.25 5.6 29.01 21.40 0 22.21 2 22.46 22.10 -.24 -9.7 PacGE pfD A PCGpD 1.25 5.7 26.95 20.94 1 21.99 18 21.99 21.11 +.14 -8.9 PacGE pfE A PCGpE 1.25 5.8 29.48 20.75 21.50 8 22.08 21.26 -.47 -12.8 PacGE pfG A PCGpG 1.20 5.8 32.05 19.49 20.62 2 21.44 20.17 -1.15 -16.1tPacGE pfH A PCGpH 1.12 5.7 29.54 18.65 4 19.75 8 20.64 18.65 -.10 -14.4 PacGE pfI A PCGpI 1.09 5.5 26.84 19.21 19.85 6 20.77 19.72 -.05 -12.0 PacMerc Q PMBC 27 9.90 6.85 17 9.55 84 9.70 8.90 +.05 +9.1 PacPreBc Q PPBI 26 46.05 32.05 473 40.20 1957 41.60 39.70 +.15 +.5 PaciraPhm Q PCRX 52.48 27.80 790 31.15 2869 32.75 30.40 -1.15 -31.8 PackAmer N PKG 2.52 2.2 20 131.13 89.73 656 112.70 3209 115.03 109.35 +3.50 -6.5sPagsegur n N PAGS 39.00 30.69 4673 38.32 13420 39.97 35.69 +2.46 +20.9 PainThr rs Q PTIE 12.80 3.10 112 7.09 316 7.21 6.41 +.43 +77.3 PalatinTch A PTN 1.20 .29 1327 1.09 8693 1.19 .99 -.03 +26.9 PaloAltNet N PANW 191.53 107.31 1179 181.52 5504 189.22 175.52 -.24 +25.2 PampaEng N PAM 72.98 50.88 242 59.60 815 62.20 58.78 -1.41 -11.4 PanASlv Q PAAS .14f .9 20 19.56 13.99 967 16.15 3843 16.40 15.79 -.04 +3.8 Pandora N P 12.13 4.09 6330 5.03 35553 5.43 4.83 -.08 +4.4 PangaeaL Q PANL 1 8.40 2.13 75 2.65 136 3.02 2.65 -.21 -28.0 PanhO&G N PHX .16 .8 97 25.30 17.65 39 19.30 103 19.75 18.40 +.85 -6.1 PapaJohns Q PZZA .90 1.6 21 85.20 54.00 852 57.30 3117 58.28 55.68 +.90 +2.1 PapaMurph Q FRSH 6.80 3.50 39 4.86 100 5.53 4.82 -.60 -9.7sParTech N PAR 34 14.14 7.08 146 14.09 769 14.25 10.95 +2.96 +50.7 ParaGold n A PZG 3 1.83 1.16 9 1.41 120 1.44 1.38 +.02 +8.5 ParamtGp N PGRE .40f 2.8 17.25 13.70 860 14.24 3995 14.35 13.79 +.48 -10.2 ParatekPh Q PRTK 29.00 11.85 427 13.00 1740 13.70 12.55 -.40 -27.4 Paretem rs A TEUM 3.59 .50 1717 2.44 12707 3.33 2.40 -.69 +17.9 ParkCity Q PCYG 42 15.00 8.10 41 8.75 122 9.31 8.65 -.45 -8.4 ParkEl N PKE .40 2.4 39 20.46 13.88 117 16.84 442 17.22 16.61 -.09 -1.2 ParkHot n N PK 2.20f 8.1 29.93 23.91 2032 27.02 8772 27.04 26.24 +1.37 -6.0 ParkNatl A PRK 3.76 3.6 19 116.75 92.42 64 103.76 206 104.98 101.30 +2.76 -.2 ParkOh Q PKOH .50 1.3 17 47.90 34.33 32 38.85 121 40.95 38.75 -.70 -15.5 ParkeBcp Q PKBK .48 2.3 13 23.00 11.00 18 20.80 55 20.95 20.20 +.35 +1.2tParkDrl N PKD 1.85 .62 605 .64 3267 .74 .61 -.09 -36.5 ParkerHan N PH 2.64 1.5 21 212.80 151.17 1291 171.03 4855 175.64 167.50 +1.79 -14.3tParkrVs rs Q PRKR 2.72 .78 183 .80 510 .86 .76 -.05 -24.5 ParsleyEn N PE 48 33.07 21.12 11128 28.99 30408 29.23 26.72 +1.67 -1.5tPrtnrCm Q PTNR 20 6.60 4.60 0 4.59 17 4.91 4.59 -.08 -25.4 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 1 25.23 21 25.54 25.13 +.07 -1.4 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 5 26.43 19 26.75 26.40 -.29 -1.5 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 43 27.80 114 28.02 27.66 -.04 -3.0 PartRe pfI N PREpI 1.47 5.7 27.08 24.91 3 25.71 11 25.95 25.68 -.09 -2.1 PartyCity n N PRTY 15 17.05 9.50 977 15.60 4134 16.05 15.30 -.15 +11.8sPathfdBcp Q PBHC .23f 1.5 22 16.64 14.20 0 15.45 8 16.64 15.21 -.41 +.3 PatrkInd s Q PATK 24 72.35 40.07 278 61.85 1041 63.33 61.05 +.35 -10.9 PatrNBc rs Q PNBK .04 .2 30 21.00 14.60 1 19.40 6 19.40 18.93 +1.40 +8.7 PatriotTr n Q PATI 13 23.56 16.72 19.00 2 19.00 18.50 +.25 +9.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 76

PatternEn Q PEGI 1.68 9.7 26.56 16.58 952 17.29 4571 18.35 17.25 -.26 -19.5tPatterson Q PDCO 1.04 4.7 12 48.30 21.36 2604 22.23 11048 22.78 21.36 +.37 -38.5 PattUTI Q PTEN .08 .5 25.75 14.83 4552 17.51 18108 18.68 17.13 -.84 -23.9 Pavmed n Q PAVM 9.31 1.35 138 1.64 450 1.80 1.45 -.16 -28.2 Paychex Q PAYX 2.00 3.2 25 73.10 54.20 3105 61.59 18715 64.58 59.36 -.14 -9.5sPaycomSft N PAYC 115.48 57.09 894 107.39 4001 115.48 103.84 +.60 +33.7 Paylocity Q PCTY 57.16 34.75 264 51.23 1017 54.45 50.31 -.95 +8.6 PayData rs Q PYDS 4.10 1.17 84 1.81 274 1.95 1.65 +.11 -28.5 PayPal n Q PYPL 52 86.32 42.06 11048 75.87 43181 79.90 74.55 -.57 +3.1 pdvWirelss Q PDVW 39.75 20.23 29 29.85 103 33.10 29.55 -1.75 -7.0 PeabodyE n N BTU .12p 41.98 22.58 1053 36.50 4564 39.83 36.25 -1.39 -7.3 PeakRsts Q SKIS .28 5.8 6.10 4.00 6 4.85 34 5.10 4.85 -.25 -10.2 PeapkGl Q PGC .20 .6 19 38.00 28.59 61 33.39 219 34.21 32.59 +.84 -4.7sPearson N PSO .80e 7.6 10.80 7.62 296 10.53 1222 10.80 10.46 -.12 +7.2 Pebblebrk N PEB 1.52 4.4 20 39.74 28.47 897 34.35 4662 35.39 33.12 +2.00 -7.6 Pebble pfC N PEBpC 1.63 6.7 26.05 24.11 7 24.40 38 24.96 24.40 +.13 -3.4 Pebbleb pfD N PEBpD 2.09 8.5 26.99 24.15 6 24.70 41 25.28 24.70 +.10 -4.1 Pedevco rs A PED 1.69 .26 59 .30 276 .33 .29 -.01 -6.3 Pegasyst Q PEGA .12 .2 64.85 40.75 582 60.65 1855 62.20 58.05 +2.08 +28.6 Pembina g N PBA 1.50 23 36.99 30.17 539 31.23 2400 31.34 30.57 +.44 -13.7 PengthE g N PGH .04 1.23 .54 233 .64 906 .67 .61 -.02 -19.6 PnnNtGm Q PENN 49 33.30 17.36 1213 26.26 4784 26.88 25.61 +.42 -16.2 PennVa n Q PVAC 50.00 31.00 95 35.04 525 37.25 34.32 -.54 -10.4 PennantPk Q PNNT .72 10.8 8 8.20 6.29 799 6.68 1849 7.03 6.66 -.25 -3.3 PenPkFR Q PFLT 1.14 8.7 12 14.65 12.00 222 13.09 798 13.41 12.93 -.11 -4.6 Penney N JCP 8 6.20 2.35 13583 3.02 60785 3.11 2.81 +.11 -4.4 PennsWd Q PWOD 1.88 4.4 17 50.00 38.12 7 42.31 30 43.49 42.03 +.20 -9.2tPennaRE N PEI .84 8.7 13 15.34 9.20 1210 9.65 5060 9.96 9.20 +.15 -18.8tPenRE pfB N PEIpB 1.84 8.7 25.83 20.25 49 21.25 91 21.60 20.21 -.17 -15.6tPenRE pfC N PEIpC 1.80 8.7 27.78 19.44 85 20.74 297 20.89 19.44 -.05 -19.9tPenRE pfD N PEIpD 1.72 8.6 25.83 19.01 26 20.00 123 20.14 19.01 -20.4 PennyMFn N PFSI 8 25.20 15.65 194 22.65 737 23.10 22.40 +.05 +1.3 PennyMac N PMT 1.88 10.4 19 18.46 14.87 804 18.03 2158 18.11 17.60 +.49 +12.2 Penny pfA N PMTpA 2.03 8.0 25.84 23.11 18 25.46 34 25.54 25.26 +.04 +.9 PennyM pfB N PMTpB 25.45 23.68 15 25.03 63 25.08 24.92 -.02 -.6sPensarAc n Q WRLS 10.17 7.75 13 9.72 47 10.17 9.72 +.5 PensrAc rt Q WRLSR .55 .31 1 .50 256 .50 .42 +.05 PensarA un Q WRLSU 11.48 10.02 10.43 3 10.45 10.43 -.03 +1.1 Penske N PAG 1.36f 3.1 11 54.83 38.33 521 44.33 2604 44.50 42.43 +1.29 -7.4 Pentair N PNR 1.38 2.0 21 74.84 59.13 1729 68.13 4856 69.66 67.42 +.82 -3.5 Penumbra n N PEN 127.40 77.75 541 115.65 1978 122.95 113.45 -4.45 +22.9 PeopUtdF Q PBCT .69 3.7 21 20.26 15.97 3224 18.66 17099 18.79 18.18 +.41 -.2 PeopUtd pf Q PBCTP 1.41 5.4 29.36 25.00 10 26.14 79 26.20 25.95 +.03 -7.7 PeBcOH Q PEBO 1.04f 2.9 18 36.99 29.55 169 35.45 318 36.01 34.53 +1.07 +8.7 PeopBNC Q PEBK .52f 1.7 18 36.12 19.65 8 30.72 48 30.92 28.92 +1.11 +.1 PeopFSvc Q PFIS 1.28 2.8 17 51.56 39.00 6 45.65 21 45.97 44.98 +1.17 -2.0 PeopUtah n Q PUB .36 1.1 29 33.90 24.63 57 32.30 169 32.85 29.65 +1.50 +6.6 PepsiCo Q PEP 3.22 3.0 22 122.51 105.94 3828 109.15 21709 110.66 106.09 +3.00 -9.0 Percptr Q PRCP .15 1.7 51 10.81 6.80 4 8.75 106 8.90 8.20 -.02 -9.8 Perficient Q PRFT 44 24.30 16.20 355 22.92 951 23.48 22.31 +.13 +20.2 PerfFood n N PFGC 20 35.25 23.20 498 29.85 2260 30.40 29.30 +.05 -9.8 Performnt Q PFMT 3.52 1.52 14 3.00 253 3.11 2.83 -.09 +81.8tPerionNwk Q PERI 2.06 .77 67 .80 430 .82 .77 -.01 -22.3 PerkElm N PKI .28 .4 26 84.49 56.21 647 75.72 3075 76.64 74.10 +1.76 +3.6 PermaFix Q PESI 4.30 2.95 17 4.15 30 4.25 3.85 -.05 +13.7 PermaPip Q PPIH 9.40 7.30 11 9.10 22 9.20 8.95 +1.1 Prmian N PBT .56e 5.8 27 10.30 7.80 69 9.65 429 9.75 9.45 +.16 +8.8 PernixT rs Q PTX 7.15 2.00 91 2.39 411 2.48 2.32 -.03 -.4 Perrigo N PRGO .76f .9 95.93 63.68 711 83.34 3878 84.30 79.57 +2.97 -4.4 PerryEllis Q PERY 7 27.30 16.35 70 25.80 275 26.69 25.15 +.54 +3.0 PershGld rs Q PGLC 3.31 1.91 778 2.05 986 2.11 1.93 -.03 -14.6 PetIQ n Q PETQ 28.23 17.03 626 26.60 2085 27.75 24.27 +1.08 +21.8 PetMed Q PETS 1.00f 2.4 28 57.80 19.91 478 41.75 2135 43.88 41.39 +.55 -8.2 PetChina N PTR .70e 1.0 82.33 60.69 77 69.74 423 70.40 68.53 +1.35 -.3 PetroArg N PZE .07e 14.80 10.35 67 11.80 97 12.07 11.48 -.10 -13.2 PetrbrsA N PBR/A 13.92 6.96 6199 12.99 24261 13.45 12.59 -.16 +32.1 Petrobras N PBR 14.93 7.61 12429 14.14 55697 14.62 13.64 -.17 +37.4tPtroqstE rs N PQ 2.96 .66 1429 .58 3178 1.01 .58 -.44 -69.3sPfenex A PFNX 6.59 2.07 159 6.00 661 6.77 5.95 -.10 +125.6 Pfizer N PFE 1.28 3.6 14 39.43 31.67 23533 35.49 109088 35.81 34.32 +1.00 -2.0sPFSweb Q PFSW 9.03 5.83 40 8.74 169 9.06 8.35 -.09 +17.6 PhlpsSelEn N DSE 1.26 24.5 7.99 4.89 84 5.14 551 5.26 4.95 -.01 -12.1 PhibroAH Q PAHC .40 1.0 26 41.05 26.70 112 39.70 368 39.95 38.35 +1.05 +18.5 PhilipMor N PM 4.28 4.3 21 123.55 95.51 3489 99.40 23182 101.01 95.97 +3.77 -5.9 PhilipsNV N PHG .88e 2.3 42.35 31.40 793 38.31 4021 38.52 37.45 +.62 +1.3 Phillips66 N PSX 2.80 2.9 22 107.47 75.14 1553 95.92 7441 97.29 93.99 +2.53 -5.2 Phill66LP N PSXP 2.71f 5.7 20 56.48 44.40 190 47.78 882 48.40 45.51 +.78 -8.7 PhxNMda N FENG 73 8.14 2.43 265 4.35 1270 4.45 4.13 +.25 -33.0 PhotrIn Q PLAB 49 11.75 7.20 554 8.25 1813 8.75 7.95 -3.2 PhysRltTr N DOC .92f 5.9 26 21.85 14.13 1995 15.57 6012 15.65 14.68 +.83 -12.3 PiedmOfc N PDM .84 4.8 8 22.74 16.69 1214 17.59 5029 17.80 16.85 +.81 -10.3 Pier 1 N PIR .28 8.7 9 7.45 2.87 1712 3.22 5957 3.24 2.91 +.27 -22.2 PierisPhm Q PIRS 9.75 2.26 555 6.82 2690 7.47 6.58 -.39 -9.7 PilgrimsP Q PPC 11 38.39 20.28 2295 24.61 6815 25.77 23.94 +.87 -20.8 PimUS Eq n N MFUS 29.49 25.01 3 27.37 23 27.55 26.93 +.63 -.9 Pim IntEq n N MFDX 28.41 25.32 2 26.44 10 26.49 26.00 +.64 -1.1 PimEmMkt N MFEM 28.32 24.30 9 26.50 61 26.60 25.97 +.67 +1.3 PimcoCA N PCQ .92 6.3 17.89 14.43 60 14.72 246 14.81 14.58 +.14 -14.8 PimcoCA2 N PCK .65 7.8 10.42 8.04 72 8.23 216 8.23 8.06 +.15 -19.0tPimcCA3 N PZC .72 7.5 12.97 9.55 38 9.65 165 9.73 9.55 +.06 -7.6 PimcoCp&I N PCN 1.35 8.1 17.95 15.84 100 16.57 356 16.59 16.07 +.52 -3.7 PimCpOp N PTY 1.56a 9.2 17.22 15.42 262 16.92 1309 16.98 16.60 +.39 +2.8 PimDyCrd N PCI 1.97 8.6 23.45 21.33 487 22.88 2286 23.19 22.86 +.02 +2.0 PimDyInco N PDI 2.65a 8.6 31.20 28.60 177 30.84 789 30.94 30.62 +.29 +2.6 PimcIncStr N PFL 1.08 9.2 12.44 11.01 69 11.69 284 11.73 11.48 +.21 +.1 PimIncStr2 N PFN .96 9.2 10.89 9.99 158 10.43 826 10.50 10.37 +.04 PimStPls N PGP 2.20 16.4 19.85 12.37 40 13.43 189 13.79 13.16 -.24 -12.7 PimcoHiI N PHK 1.24 16.4 8.96 7.19 806 7.58 2755 7.66 7.52 +.04 +1.6 PimIncOpp N PKO 2.28a 8.7 27.27 24.50 60 26.17 225 26.35 25.82 +.54 +1.0 PimcoMuni N PMF .98 7.8 14.23 12.29 92 12.53 231 12.59 12.30 +.18 -3.6 PimcoMu2 N PML .78 6.2 13.56 11.80 139 12.61 644 12.64 12.28 +.27 -4.3 PimcMu3 N PMX .75 6.7 12.28 10.76 70 11.37 250 11.41 11.06 +.27 -1.8 PimcoNY N PNF .68 5.9 13.63 11.33 28 11.59 66 11.62 11.41 +.11 -9.3 PimcoNY2 N PNI .80 7.4 12.51 10.64 33 10.75 83 10.78 10.70 +.02 -10.4 PimcNY3 N PYN .63 7.2 10.27 8.55 3 8.73 60 8.74 8.60 +.07 -12.0 PimcoStrIn N RCS .96 10.3 10.65 8.62 101 9.28 424 9.30 9.02 +.25 +1.1 PingtanM Q PME .04 1.3 19 5.08 1.99 73 3.00 247 3.08 2.85 -.01 -1.6 PinnclEnt Q PNK 33.59 18.30 655 30.15 2110 30.43 29.89 +.17 -7.9 PinnaclFn Q PNFP .56 .9 19 70.30 58.40 649 64.20 2950 64.78 62.10 +2.35 -3.2 PinnaclFds N PF 1.30 2.4 11 66.67 52.30 998 54.10 4546 55.22 53.17 +.83 -9.0 PinWst N PNW 2.78f 3.5 18 92.42 73.81 754 79.80 3442 80.21 77.73 +2.04 -6.3tPionDvrsHi A HNW 1.38 9.2 16.88 14.76 30 15.08 128 15.08 14.76 +.14 -4.3 PionEnSvc N PES 4.50 1.60 535 2.70 3236 3.10 2.40 -.35 -11.5 PionFltRt N PHD .72 6.2 12.45 11.27 61 11.65 297 11.68 11.46 +.21 +1.6 PionHiIn N PHT 1.14 12.1 10.12 9.29 153 9.39 385 9.41 9.29 +.07 -3.3 PioMuAdv N MAV .84 7.8 11.88 10.57 94 10.72 307 10.75 10.59 +.11 -5.7tPioMunHi N MHI .84 7.5 12.35 11.10 63 11.25 248 11.29 11.10 +.13 -5.1 PioNtrl N PXD .32f .2 192.93 125.46 2378 171.78 7715 176.89 167.04 -.53 -.6tPioneerPw Q PPSI 15 7.95 5.75 271 6.60 271 6.95 4.75 -.45 -13.3 PiperJaf N PJC 1.50f 1.8 14 99.80 52.75 162 83.05 469 85.25 79.95 +2.85 -3.7 PitnyBw N PBI .75 6.9 7 16.25 9.50 1447 10.89 5933 11.54 10.84 -.43 -2.6 PitnyBw 43 N PBIpB 1.67 6.7 26.96 21.46 15 24.90 56 24.98 24.60 +.04 +2.1tPixelwrks Q PXLW 7.05 3.71 485 3.87 1376 4.23 3.71 -.26 -38.9 PlainsAAP N PAA 2.20 10.0 29 31.93 18.38 2218 22.03 10716 22.25 21.09 +.14 +6.7 PlainsGP rs N PAGP 1.70 22 31.77 18.98 1880 21.75 6542 22.11 21.04 +.03 -.9 PlanetFit n N PLNT 90 40.04 18.32 742 37.77 4219 38.86 36.91 +.05 +9.1sPlantron N PLT .60 1.0 20 60.49 41.28 685 60.37 1442 61.86 54.68 +5.21 +19.8 PlatfmSpc N PAH 13 14.82 9.11 4176 9.63 13855 9.97 9.44 +.02 -2.9 PlatEag un Q EAGLU 11.00 8.00 19 10.15 31 10.30 10.10 +.02 +1.4 PlatGpM rs A PLG 1 1.72 .28 588 .29 1106 .33 .29 -.02 -3.3sPlayAGS n N AGS 22.63 16.66 247 23.26 943 23.69 20.87 +1.95 +25.7 PlayaHot n Q PLYA 12.27 9.41 152 10.22 910 10.57 10.07 -5.3 Plexus Q PLXS 18 66.78 49.06 266 59.73 1076 61.95 57.83 -.59 -1.6 PlugPowr h Q PLUG 3.21 1.25 4789 1.89 18527 1.98 1.83 -19.9 PlumasBc Q PLBC .28 1.1 14 25.75 17.50 4 24.90 15 25.05 24.25 +.40 +7.3 PluristemT Q PSTI 11 2.12 1.06 989 1.37 1889 1.42 1.30 -.7 PlyGem N PGEM 16 22.20 14.55 789 21.60 2442 21.65 21.55 +16.8 PlymInd n A PLYM 1.50 8.7 19.00 16.21 1 17.18 12 17.96 16.70 -.19 -7.0 PlymInd pfA A PLYMpA 1.88 7.6 26.07 24.02 3 24.85 17 25.00 24.50 +.15 -1.2 PointrTel h Q PNTR 20 19.65 8.50 33 14.55 172 16.15 13.80 -1.15 -21.8 PointsInt g Q PCOM 42 12.49 7.08 61 9.77 279 10.45 9.65 -.67 -5.1 PolarPwr n Q POLA 9.25 4.01 5 4.99 124 5.26 4.83 +.01 -.4 Polaris N PII 2.40f 2.1 32 137.66 77.91 558 114.52 2194 116.40 111.89 +1.73 -7.6 Polarity rs Q COOL 32.63 8.31 210 18.13 696 18.78 16.01 +1.23 -21.9 PolyMet g A PLM 1.36 .57 1049 .87 3614 1.06 .78 -.20 +.6 PolyOne N POL .70f 1.6 20 47.48 33.19 423 42.52 1245 43.08 41.61 +1.03 -2.3 Pool Corp Q POOL 1.48 1.0 37 150.26 97.25 213 146.22 819 146.65 140.14 +3.72 +12.8 PopeRes Q POPE 2.80 4.0 32 79.50 66.60 2 70.30 5 71.00 69.60 +.80 +.8 Popular Q BPOP 1.00 2.4 21 46.83 32.04 486 41.62 2473 42.59 40.80 +.54 +17.3 Popular pf Q BPOPN 1.68 6.9 25.00 22.61 5 24.24 18 24.58 24.18 -.23 -.2 PopCpII pf Q BPOPM 1.53 6.8 24.20 17.66 2 22.51 17 22.55 22.40 +.04 -.4 PorterBc rs Q PBIB 15.55 8.11 1 13.70 5 13.72 13.50 -.03 -4.3 PortGE N POR 1.36 3.4 19 50.11 39.02 631 40.51 2991 40.76 39.27 +1.40 -11.1 PortolaPh Q PTLA 67.10 30.10 812 32.66 3640 33.09 30.68 +2.09 -32.9 PostHldg N POST 89.04 70.66 650 75.76 3216 76.67 72.60 +3.13 -4.4 Potbelly Q PBPB 14.28 10.50 485 12.05 1005 12.70 11.80 -.30 -2.0 PotltchDel Q PCH 1.60 3.1 28 56.35 43.15 812 52.05 3064 53.75 50.90 +1.60 +4.3 PowellInds Q POWL 1.04 3.9 38.73 22.80 275 26.84 535 28.27 26.65 -.35 -6.3 PwrInteg Q POWI .64f .9 37 86.60 60.55 276 68.35 947 70.75 66.15 +1.60 -7.1 PowrREIT A PW 8.69 6.00 2 6.25 5 6.25 6.03 +.11 +1.5 PSActUSRE N PSR 2.33e 2.0 83.71 72.60 1 76.51 7 76.84 74.60 +.22 -6.8 PS SPXDn N PHDG .41e 1.3 34.48 24.83 5 28.19 20 28.82 28.15 -.32 +3.3 PS BalMul N PSMB 13.94 12.78 1 13.35 3 13.35 13.23 +.15 -.9 PS ModCon N PSMM 14.45 12.69 4 12.95 4 12.98 12.95 -.03 -1.3 PS VarRate Q VRIG .57 2.3 25.35 25.06 56 25.11 261 25.12 25.06 +.03 -.4 PSCrudeDS N DTO 173.13 70.50 7 73.50 23 75.99 70.62 +2.85 -17.2tPwSBMetS N BOS 20.70 15.59 3 17.90 4 17.90 13.07 +2.31 -9.6 PSBMetDL N BDD 11.60 6.16 2 9.30 4 9.86 9.03 +.10 -11.7 PSCrudeLg N OLO 5.72 3.71 1 5.67 15 5.71 5.63 -.04 +11.3 PwshDB N DBC 17.29 13.69 4501 16.98 10529 17.02 16.76 +.02 +2.2 PwShCurH N DBV 25.50 21.17 1 23.60 2 23.73 23.02 +.17 -.5 PS Engy N DBE 15.50 10.78 280 15.27 369 15.36 15.07 -.04 +5.1 PS PrcMet N DBP 40.26 35.71 11 38.65 63 39.60 38.53 -.62 +.4 PS Silver N DBS 28.85 23.50 1 25.00 6 25.61 24.89 -.39 -4.0 PS Agri N DBA 20.38 18.18 1418 18.81 2711 18.91 18.59 -.06 +.3sPS Oil N DBO 11.28 7.40 405 11.17 3043 11.28 11.00 -.07 +10.0 PS Gold N DGL 43.28 38.49 22 42.00 40 42.95 41.87 -.65 +1.5 PS BasMet N DBB 19.78 15.29 332 18.20 599 18.34 18.11 +.14 -6.2 PS USDBull N UUP 26.16 23.09 943 23.61 3359 23.63 23.29 +.19 -1.7 PS USDBear N UDN 23.27 20.63 74 22.85 681 23.14 22.82 -.16 +2.1 PShPuLgGr N PXLG .42e .8 50.50 37.12 11 47.51 53 48.45 46.32 +.49 +4.6 PSOpYCmd Q PDBC 18.23 14.95 913 17.77 1773 17.85 17.55 -.03 +1.8 PShPuLVal N PXLV .76e 2.0 40.74 34.84 5 37.64 27 37.87 37.00 +1.04 -2.8 PSAerDef N PPA .50e .9 58.97 43.05 64 56.78 408 57.86 55.68 +.77 +5.3 PwShBio N PBE .57e 1.2 54.28 40.77 13 49.22 73 50.84 48.08 -.02 +4.4 PS BldCns N PKB .07e .2 36.44 28.22 73 31.23 264 31.44 30.65 +.89 -9.9 PwSGDrChi Q PGJ .20e .4 50.87 33.36 46 46.15 130 48.09 44.86 -.78 +2.9 PwSClnEn N PBW .07e .3 26.35 3.92 12 25.00 62 25.50 24.31 +.06 -1.4 PwShDiv Q PFM .50e 2.0 27.77 23.55 24 25.38 96 25.42 24.89 +.72 -4.0 PS EnEx N PXE .50e 2.4 24.52 17.35 10 21.20 28 21.39 20.60 +.29 -7.4 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 4 32.24 29 32.35 31.56 +.89 -4.8 PwShHiYD Q PEY .54 3.2 18.61 16.45 96 17.02 696 17.08 16.61 +.47 -4.4 PwSIntlDv Q PID .65e 4.1 17.38 14.77 291 15.75 872 15.77 15.42 +.37 -4.8 PwSLgCG N PWB .21e .5 45.22 33.91 63 42.76 160 43.66 41.78 +.65 +3.1 PwSLgCV N PWV .69e 1.9 40.51 34.50 84 36.50 378 36.69 35.82 +.87 -6.0 PwShLeis N PEJ .15e .3 46.77 39.50 4 44.53 20 45.06 43.97 +.85 +.8 PowShMkt N PWC .97e 1.0 103.21 80.92 1 95.64 8 97.38 94.13 +1.12 +.4 PwShMda N PBS .27e .9 31.86 26.19 9 29.34 109 30.14 28.95 -.09 +4.4 PwSMidGr N PXMG .19e .4 47.84 33.40 14 45.57 89 46.61 44.60 +.50 +7.3 PwSMidVal N PXMV .64e 2.1 32.07 28.87 4 30.24 15 30.27 29.71 +.67 -3.4 PwShNetw N PXQ 52.02 42.34 5 49.53 31 50.70 48.60 -.18 +7.0 PS OilSv N PXJ .28e 3.3 11.87 7.99 6 8.56 113 8.85 8.35 -.19 -10.3 PwSNsdMo Q DWAQ .06e .1 114.32 81.77 4 106.90 11 108.58 103.83 +.57 +4.2 PwSPharm N PJP 3.84e 4.3 71.42 57.88 16 62.40 119 62.80 61.04 +1.10 -2.8 PS Retail N PMR .34e .9 40.82 32.00 1 36.14 3 36.14 35.22 +1.24 -2.8 PwSSmGr N PXSG .08e .2 34.90 26.83 3 33.22 26 33.77 32.37 +.27 +3.4 PwSSmVal N PXSV .60e 2.1 32.10 27.39 2 29.25 17 29.50 28.97 +.34 -5.0 PwSSemi N PSI .04e .1 58.15 39.70 55 52.85 306 55.62 51.50 -.16 +4.7 PwShSoft N PSJ .10e .1 73.27 50.76 3 69.42 61 71.78 67.56 +.64 +9.3 PwS Utils Q PUI .63e 2.4 29.97 23.64 8 26.27 34 26.37 25.13 +.91 -5.6 PSS&PQlty N SPHQ .38e 1.3 32.41 27.04 78 29.84 531 30.07 29.31 +.69 -2.0 PwSWtr Q PHO .18e .6 31.82 25.33 29 30.47 136 30.66 29.97 +.60 +.7 PwSZMicro N PZI .15e .8 19.90 17.23 4 18.97 5 19.06 18.64 +.03 -1.9 PSNasIntnt Q PNQI 141.10 92.12 33 127.82 265 133.39 123.96 -1.12 +10.5 PSMoment Q PDP .11e .2 55.77 44.12 109 52.67 500 53.48 51.56 +.72 +2.0 PSWHPrgE N PUW .17e .7 28.11 24.08 1 25.39 3 25.39 24.83 +.12 -6.1 PSPrivEq N PSP .66e 5.5 13.52 11.57 104 12.04 429 12.19 11.94 +.11 -3.3 PSFinPf N PGF 1.11 6.0 19.17 18.01 208 18.55 973 18.60 18.49 +.06 -1.7 PSCleantch N PZD .44e 1.0 45.28 34.96 2 42.95 22 43.48 42.08 +.46 +1.6 PSBuybk Q PKW .52e .9 63.49 50.63 38 56.93 247 57.30 55.97 +1.16 -3.5 PSh Tech Q PTF .26e .5 60.98 42.97 2 57.26 25 58.99 55.88 +.08 +8.7 PSh Hlthcr Q PTH 83.20 51.56 4 76.17 47 79.03 74.26 -.46 +5.7 PSh Inds Q PRN .19e .3 64.86 49.92 13 59.95 39 60.66 59.00 -.36 -1.6 PSh Fincl Q PFI .14e .4 37.29 29.40 3 35.06 26 35.64 34.57 +.82 -.1 PSh Engy Q PXI .69e 1.8 42.45 30.10 4 37.90 39 38.51 36.73 +.44 -4.0 PSh CnsStp Q PSL .67e 1.0 68.96 58.07 12 67.11 20 67.24 66.02 +1.49 +3.1 PSh CnsCyc Q PEZ .30e .6 54.45 42.27 2 49.08 7 49.54 48.08 +.67 -2.4 PSh BasM Q PYZ .61e .9 75.26 58.83 2 66.32 8 66.43 64.32 +1.23 -6.1 PSR2KEqW N EQWS .41e 1.0 45.14 37.76 1 42.35 3 42.40 41.66 +.23 -2.5 PSRslMdC N EQWM .49e 1.0 50.09 42.74 1 47.18 9 47.30 46.36 +.83 -1.2 PSRussl200 N EQWL .80e 1.5 56.31 45.74 2 52.00 11 52.18 51.12 +1.25 -1.9 PwShSMid Q PRFZ 1.30e 1.0 136.76 112.23 20 128.92 374 129.94 126.95 +1.97 -.7 PS US1K N PRF 1.91e 1.7 120.82 100.57 136 110.18 886 110.90 108.19 +2.53 -3.0 PSDvMom Q PIZ .26e .9 29.70 23.13 10 27.88 70 27.94 27.47 +.45 +.9 PSEmMom Q PIE .12e .6 22.22 16.12 85 21.50 307 21.64 20.98 +.56 +4.6 PS EmgInf N PXR .50e 1.4 41.00 33.57 1 36.96 3 36.96 36.55 +.83 -.4tPS US Ag n N PBND 25.01 24.17 1 24.41 16 24.41 24.17 +.09 -2.4 PS Rs1000 n N USEQ 29.01 24.69 11 27.07 19 27.09 26.70 +.13 -1.9 PS SC High N XSHD 26.03 23.25 1 23.77 3 23.83 23.35 +.44 -5.5 PS TrCol n N CLTL 106.03 105.27 3 105.68 4 105.70 105.61 +.06 +.4 PS LowVRot N DWLV 33.00 26.37 1 31.40 6 31.69 31.00 +.24 +.9tPShTact n Q DWIN 1.18 4.7 28.33 24.71 11 25.25 190 25.25 24.71 +.43 -6.1 PSBldABd N BAB 1.31 4.3 30.98 29.26 710 30.13 1242 30.14 29.56 +.45 -1.8 PS Rs1KLB Q USLB 32.32 28.13 7 30.76 13 30.76 30.17 +.39 -1.4 PS IntlLB Q IDLB 32.01 25.98 5 30.38 16 30.39 29.64 +.69 +.8 PS DWAtac Q DWTR 30.31 23.54 4 28.62 42 29.19 28.05 +.25 +1.3 PS SC CnDs Q PSCD .35e .6 63.76 49.96 3 59.70 12 59.90 58.55 +1.40 -2.4 PS LowVol N XRLV .46 1.4 36.20 29.15 19 33.80 66 34.05 33.37 +.70 -.5 PSR1KEqW N EQAL .39e 1.3 32.78 27.76 36 30.52 137 30.67 30.03 +.61 -2.1 PShLadR0-5 Q LDRI .46 1.9 25.11 24.45 4 24.52 8 24.60 24.47 +.05 -1.4 PS VarPfd N VRP 1.20 4.8 26.49 25.07 177 25.17 835 25.23 25.07 +.08 -1.9 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 46 69.97 52 70.22 68.41 +.57 -6.4 PS IntBybk Q IPKW .29e .8 40.14 30.44 46 37.45 136 37.52 36.85 +.63 -.3 PS SCLowV N XSLV .73e 1.6 48.33 41.89 122 45.01 543 45.35 44.07 +1.21 -2.7 PS MCLwV N XMLV .64e 1.4 46.85 41.65 82 44.79 890 44.88 43.49 +1.52 -1.3 PS SPX HiD N SPHD 1.30 3.3 43.25 38.14 338 39.43 1872 39.55 38.35 +1.24 -7.1 PS EMLwV N EELV .60e 2.3 27.59 22.71 56 26.36 164 26.47 26.00 +.56 +4.1 PS EMkMom N EEMO 22.52 16.27 35 20.87 232 21.07 20.27 +.69 +1.7 PSS&PMom N SPMO 38.04 27.91 4 35.22 29 35.96 34.57 +.14 +2.4 PS IntLwV N IDLV 1.11e 3.3 35.35 30.57 64 33.15 419 33.25 32.61 +.55 -1.5 PSS&PVal N SPVU 37.53 27.57 2 33.81 14 33.84 33.09 +.90 -2.7 PS GlbAgr Q PAGG .74e 2.8 28.90 24.16 0 26.82 17 26.82 26.34 +.22 -2.0 PS SC Egy Q PSCE .14e 1.0 18.45 11.37 21 13.84 535 14.30 13.47 -.36 -10.1 PSShTHYB N PGHY 1.08 4.6 24.61 23.19 41 23.61 166 23.70 23.58 +.06 -1.0 PSKBWRgB Q KBWR .79e 1.4 60.51 47.64 9 56.70 52 56.84 55.13 +1.86 +1.3 PS SmCMo Q DWAS .07e .1 53.05 39.08 13 49.55 59 50.80 48.66 +.02 +1.7 PS KBWBk Q KBWB .58e 1.1 60.38 45.34 182 54.98 1750 55.85 53.56 +1.43 -.1 PS YuanDS N DSUM .77 3.2 24.70 21.68 6 24.34 71 24.58 24.16 +.05 +5.2 PS FdIGBd N PFIG .67 2.7 26.70 24.72 36 24.91 120 24.94 24.77 +.05 -2.6 PS SrLoan N BKLN 1.01 4.8 23.33 22.96 5990 23.13 23422 23.13 23.07 +.07 +.4 PS P&CIns Q KBWP .69e 1.0 63.06 52.71 8 62.02 54 62.48 60.51 +1.32 +4.4 PS SP LwV N SPLV .85 1.8 49.36 43.19 2024 46.97 11607 47.18 45.89 +1.34 -1.6 PSKbwHiDv Q KBWD 2.10 9.3 24.94 21.09 52 22.70 195 22.82 22.29 +.47 -3.9 PS SC Fin Q PSCF .97e 1.7 56.99 48.47 6 53.61 30 53.95 52.51 +1.43 -1.6tPSKbwReit Q KBWY 2.58 8.3 39.30 29.75 68 31.20 354 31.56 29.75 +1.30 -11.9 PS SP HiB N SPHB .49e 1.2 46.04 35.94 92 42.50 884 43.33 41.50 +.72 PS IntlBd N PICB .57 2.0 28.77 24.69 7 27.83 130 28.00 27.66 +.07 +.9 PS SC Util Q PSCU 1.21e 2.4 57.53 47.05 3 50.09 11 50.14 49.07 +.73 -5.2 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 91 22.96 292 23.00 22.72 +.29 -3.9 PS SCMatl Q PSCM .41e .8 55.75 43.76 3 50.87 20 51.44 49.92 +.74 -2.8 PS SC Info Q PSCT .08e .1 83.13 69.15 10 77.60 69 79.63 75.83 +.20 +1.5 PS GlbGold Q PSAU .10e .5 21.85 17.58 3 18.28 31 18.90 18.07 -.27 -7.0 PS SC Ind Q PSCI .54e .8 67.63 52.88 4 64.52 17 64.86 63.16 +1.67 PS SC HCre Q PSCH 116.37 77.45 50 111.40 215 112.96 110.09 +.78 +13.1 PSVrdoTF N PVI 26.18 24.80 30 24.84 99 24.94 24.84 -.05 -.3 PShCalMu N PWZ .80 3.1 26.50 25.30 26 25.67 340 25.77 25.63 -.01 -2.7 PShNYMu N PZT .86 3.6 24.80 23.83 4 24.00 26 24.00 23.87 +.13 -2.7 PShNatMu N PZA .87 3.5 25.90 24.96 240 25.15 939 25.18 25.02 +.10 -2.6 PSh1-30Tr Q PLW .66 2.1 33.52 31.03 24 31.87 76 31.92 31.50 +.25 -2.8 PSHYCpBd N PHB .84 4.5 19.14 18.34 695 18.51 3439 18.54 18.43 +.12 -2.3 PwShPfd N PGX .86 5.9 15.20 14.10 1290 14.60 5745 14.61 14.53 +.07 -1.7 PShEMSov N PCY 1.50 5.3 30.23 27.79 1240 28.19 5004 28.27 27.86 +.40 -4.6 PShGClnEn N PBD .17e 1.3 13.78 10.95 3 12.89 23 13.26 12.65 +.04 -1.9 PShGlbWtr Q PIO .34e 1.3 27.16 22.40 4 25.69 25 25.74 25.15 +.60 -1.4 PSEmgMkt N PXH .49e 2.1 25.32 19.20 377 23.51 1035 23.64 22.94 +.56 +5.3 PSDvMxUSs N PDN .53e 1.6 36.59 28.73 9 34.09 901 34.16 33.13 +.59 -.9 PSDvxUS N PXF 1.11e 2.5 48.75 39.16 35 44.65 331 44.78 43.77 +1.17 -1.7 PShIntlDev N IDHQ .33e 1.4 25.51 20.66 1 23.85 25 23.89 23.39 +.65 -1.3 PSAsxJ N PAF 1.91e 3.4 62.67 52.28 56.60 7 57.42 56.51 -.40 -4.0 PSIndia N PIN .12e .5 27.95 22.54 24 25.13 282 25.14 24.66 +.70 -4.8 PwShs QQQ Q QQQ 1.52e .7 175.21 129.40 68620 160.13 301997 165.62 156.04 +1.62 +2.8 PSS&PBW N PBP 1.07e 3.5 23.00 19.67 77 21.08 400 21.29 20.70 +.37 -1.7 PranBio rs Q PRAN 4.58 1.90 36 2.13 142 2.18 1.95 +.18 -31.7 Praxair N PX 3.30f 2.3 33 166.95 117.11 1461 144.30 4970 147.15 140.26 +1.75 -6.7 Precipio n Q PRPO 28.16 .46 1170 .54 11844 .73 .51 +.00 -55.3 PrecDrill N PDS .28 5.09 2.26 1110 2.77 4834 2.90 2.66 -.11 -8.3 PrecTh rs Q AIPT 2.59 .83 1353 1.10 2102 1.34 1.05 +8.9 PfdAptCm N APTS 1.00 7.0 22.71 13.17 438 14.19 1703 14.33 13.60 +.51 -29.9 PfdBkLA Q PFBC .88 1.4 20 67.65 46.88 95 64.20 338 65.41 62.39 +1.52 +9.2 PrefrmdLn Q PLPC .80 1.2 30 85.63 44.80 8 65.09 32 68.85 63.13 +2.21 -8.4 PremFin Q PFBI .60 3.2 13 22.92 16.78 34 18.61 79 19.45 18.20 +.40 -7.3 Premier Q PINC 36.50 27.16 217 31.31 1294 32.97 30.07 +.09 +7.3 Presbia n Q LENS 7.14 1.86 11 2.54 46 2.83 2.18 -.06 -32.8 Presidio n Q PSDO 19.74 12.75 421 15.64 1030 15.88 15.22 +.81 -18.4 Prestige rs N PBH 3 298.15 32.46 614 33.72 2134 34.78 32.83 +.55 -24.1 Pretium g N PVG 12.44 6.17 1498 6.66 7886 7.09 6.51 -.38 -41.6 PriceTR Q TROW 2.28 2.1 20 120.07 66.70 1255 107.97 7286 109.72 104.75 +3.32 +2.9 PrSmrt Q PSMT .70 .8 29 94.00 77.50 146 83.55 570 84.05 80.35 +1.20 -3.0 Primerica N PRI 1.00f 1.0 13 108.05 70.00 322 96.60 1125 101.00 96.20 +.75 -4.9 PrimoWtr Q PRMW 13.86 10.47 115 11.71 548 11.79 11.41 +.28 -6.8 Primoris Q PRIM .24 1.0 18 30.00 21.84 764 24.98 1836 25.98 24.58 +.39 -8.1tPrinEdgAIn N YLD .75e 42.10 39.50 1 39.94 8 40.28 39.50 -.03 -3.2 PrinShHld Q PY .33e 34.81 27.98 0 32.00 3 32.04 31.42 -.89 -1.9 PrinHlIn ef Q BTEC 35.50 25.39 1 32.60 6 33.24 31.92 -.04 +3.7 PrinMill ef Q GENY .06e 38.17 26.37 3 35.37 15 35.96 34.82 -.61 +1.9 PrinActGl N GDVD 29.52 24.97 27.68 2 27.68 27.50 +.47 -1.2 Prn MegC n N USMC 28.10 24.79 9 25.49 39 25.72 25.13 +.56 -3.0tPrinSpec n N PREF 101.70 97.24 2 97.48 6 97.59 97.24 +.15 -2.9 PrinFncl Q PFG 2.04f 3.3 13 75.59 57.62 2530 60.91 8329 61.27 57.95 +3.15 -13.7 PrincREstI N PGZ 1.32m 7.9 19.52 16.21 14 16.73 105 16.75 16.22 +.40 -2.7 ProAssur N PRA 1.24a 2.6 27 63.45 46.90 188 48.55 780 49.15 47.70 +.96 -15.0 ProDex Q PDEX 29 8.00 4.30 7 6.85 11 7.00 6.85 -.05 +.7 ProLogis N PLD 1.92f 3.0 27 67.53 51.66 2455 62.99 10656 63.36 60.34 +2.88 -2.4 ProPetr n N PUMP 22.88 10.84 1440 15.89 8640 17.32 14.78 -.70 -21.2 ProPhaseL Q PRPH 3.43 1.78 6 2.96 14 3.01 2.89 -.03 +36.4 ProQRTher Q PRQR 6.90 2.75 8 3.08 92 3.35 3.05 +.08 -4.7 ProShtDow N DOG 18.35 13.89 2171 15.11 10976 15.40 14.93 -.42 +1.1 ProShtMC N MYY 12.84 10.71 41 11.26 146 11.49 11.21 -.21 +.5 PrUltDow s N DDM .79e .6 152.41 88.90 340 124.64 1512 127.50 119.87 +6.26 -5.7 ProUltMC N MVV .11e .1 136.15 96.32 17 119.21 80 120.19 114.62 +5.10 -3.1 PrUltQQQ s N QLD 91.48 51.98 2299 76.20 12380 81.63 72.36 +1.38 +3.9 ProUltSP s N SSO .40e .4 125.72 82.48 2650 105.48 18892 108.20 101.59 +4.13 -3.6 PrUShCnG N SZK 16.47 12.80 0 15.28 6 16.08 15.27 -.96 +12.3 ProShtHY N SJB 24.12 22.91 44 23.38 271 23.50 23.35 -.19 +1.1 ProUShBM N SMN 19.26 11.73 15 14.42 47 15.10 14.15 -.52 +9.2 Pro20 yrT N UBT 1.13e 1.5 86.90 70.45 36 76.91 62 77.37 74.15 +2.31 -8.0 Pro7-10yrT N UST .42e .8 60.83 53.04 3 54.85 28 54.86 53.88 +.60 -4.5 PrUltBio s Q BIB 69.62 44.62 149 55.06 950 57.30 52.80 +1.47 -1.8 ProSShFn N SEF 13.95 10.90 1 11.63 97 11.88 11.57 -.34 +.5 ProLCCre s N CSM .67e 1.0 71.46 57.63 52 66.53 155 67.05 65.20 +1.57 -.3tProUltTl s N LTL 59.70 35.57 2 35.67 3 36.44 35.57 -.03 -17.4 ProHdgRep N HDG 46.26 43.51 1 45.16 6 45.17 44.88 +.40 -.4 ProUltEM N EET 114.48 63.06 6 96.16 78 97.39 91.97 +4.98 +2.3 ProRafiLS N RALS .62e 1.7 38.87 36.48 8 36.85 26 37.06 36.50 +.19 -2.1 ProUSL7-10T N PST 23.38 20.50 47 22.59 152 22.90 22.50 -.17 +4.8 ProShtEafe N EFZ 29.95 23.78 15 25.57 43 26.11 25.52 -.70 +.4 ProShtEM N EUM 22.46 16.23 910 17.30 4481 17.78 17.23 -.54 -3.6 ProUltEafe N EFO 150.78 98.13 1 127.94 8 127.94 123.33 +5.36 -3.6 ProUEurop N UPV 66.95 42.42 0 56.18 5 56.18 54.98 +1.09 -4.1 ProUltSEM N EEV 13.24 6.82 96 7.64 343 8.07 7.59 -.50 -8.7 ProUltRE s N URE 68.58 50.79 31 57.45 191 57.90 53.87 +3.85 -12.9 ProUltFin s N UYG .51e .4 143.58 92.46 52 123.16 300 124.56 117.75 +6.62 -3.7 ProShtRE N REK 17.94 15.62 9 16.82 51 17.36 16.75 -.59 +6.3 ProShtChi50 N YXI 24.70 16.42 1 18.40 9 18.81 18.25 -.52 -4.4 ProUltSem s N USD 162.32 70.60 17 134.44 77 147.21 126.26 +2.30 +9.8 ProUltUt s N UPW 54.09 37.86 8 43.36 12 43.76 41.32 +2.59 -7.8 PrUltTech s N ROM 111.39 58.87 52 92.36 349 98.49 87.50 +2.47 +5.2 ProUltJpn N EZJ 151.38 93.11 1 131.45 3 131.51 122.52 +10.77 +.8 ProUltO&G N DIG .46e 1.3 46.10 28.35 199 34.13 597 35.28 32.74 +.54 -13.8 ProUltInd s N UXI 83.64 51.23 2 70.19 11 70.24 66.95 +2.37 -3.9 PrUltHCr s N RXL .63e .7 107.49 68.71 5 85.70 36 86.08 81.54 +3.89 -2.9 ProUCnsSv s N UCC 99.90 63.55 0 80.49 6 85.43 80.46 -1.39 -1.2tPrUCnsGd s N UGE 52.04 41.19 40 42.95 50 43.13 41.19 +1.34 -12.4 ProUBasM N UYM .15e .2 82.75 52.33 8 64.54 45 65.95 61.81 +1.77 -12.8 PrUlPR2K s N URTY 95.99 56.50 107 79.24 519 82.32 75.50 +2.45 -3.8 PUltM400 s N UMDD .03e 134.39 80.45 2 108.84 13 109.57 103.07 +6.90 -6.8 ProUltSC s N SAA 108.67 75.95 0 99.28 4 100.85 96.50 -.71 -1.4 ProUPD30 s N UDOW 116.82 52.15 1299 84.78 6529 87.93 80.10 +6.07 -10.1 PrUltPQ s Q TQQQ 190.52 82.43 8200 143.92 37364 159.89 133.00 +3.50 +3.7 ProUlR2K s N UWM 78.13 54.51 120 69.35 787 71.08 67.17 +1.56 -1.8 ProSht20Tr N TBF 23.78 21.58 421 22.70 2887 23.13 22.64 -.34 +3.8 PUltSP500 s N UPRO .21e .2 172.45 92.10 3023 130.73 12975 135.90 123.60 +7.44 -6.7 ProUChin50 N XPP 113.86 54.04 6 85.23 29 87.80 81.88 +4.28 +1.6 PrUSSilv s N ZSL 40.09 27.67 28 33.54 131 34.07 31.90 +.70 +6.8 PUVixST rs N UVXY 87.00 8.52 31606 18.53 174360 21.58 17.92 -1.71 +81.5 ProVixST rs N VIXY 61.26 21.24 2679 39.15 14053 43.26 38.19 -2.25 +69.1 PS Crde n N OILU 49.78 14.90 102 46.33 716 48.45 43.74 -2.10 +24.4 PrUCrude rs N UCO 28.52 12.36 1924 27.50 9266 28.30 26.45 -.79 +17.3 PrUltYen rs N YCL 65.77 56.16 2 63.49 26 65.28 63.02 -2.24 +10.5 PVixMTFut N VIXM 33.06 19.88 36 26.45 161 27.64 25.62 -.05 +25.1 PrUltSilv N AGQ 42.81 28.47 74 31.09 488 32.80 30.60 -.72 -8.2 PrUltShN s N KOLD 52.12 25.64 51 42.83 158 45.74 41.89 -3.55 +8.0 ProUShGld N GLL 80.66 63.12 11 66.98 57 67.28 63.95 +2.03 -3.1 PrSUShAus N CROC 52.60 42.20 47.18 4 47.19 46.77 +.51 +3.2 PrUltShYen N YCS 76.95 64.93 13 67.14 52 67.91 65.33 +2.01 -10.5 ProSUltGold N UGL 44.38 35.62 44 41.55 209 43.56 41.30 -1.30 +2.2 ProShtVx s N SVXY 139.47 9.53 16349 11.74 66146 11.86 11.11 +.33 -90.8 PrUShCrd s N SCO 52.16 19.35 990 19.95 6522 20.70 19.39 +.55 -18.8 ProShtEuro N EUFX 45.01 38.37 39.04 18 39.04 38.74 -.13 -2.4 ProUltEuro N ULE 18.97 14.00 13 18.09 150 18.58 18.06 -.19 +3.6 ProUShEuro N EUO 26.84 19.46 130 20.32 592 20.39 19.79 +.23 -4.2 ProctGam N PG 2.76 3.5 21 94.67 75.81 10030 79.28 47373 80.49 76.02 +3.37 -13.7 ProDvrs h rs Q IPDN 11.23 2.45 33 2.81 137 3.96 2.75 -1.08 -31.3 ProfirEng Q PFIE 1 3.00 1.11 67 2.73 535 2.90 2.57 -.12 +42.2 PrognicsPh Q PGNX 11.20 4.60 991 7.46 5939 7.61 6.96 -.08 +25.4 ProgrsSoft Q PRGS .56 1.5 34 53.60 27.47 1079 38.45 3207 41.84 37.87 -.78 -9.7 ProgsvCp N PGR .69e 1.1 27 62.74 38.61 3252 60.93 13470 61.46 59.51 +1.25 +8.2 Proofpoint Q PFPT 123.87 70.30 546 113.65 2999 122.57 111.10 -2.10 +28.0sProsHldg N PRO 34.91 21.36 182 33.01 724 34.91 31.59 -.69 +24.8 ProShtQQQ N PSQ 42.86 31.45 2762 34.18 14424 35.08 33.08 -.45 -3.9 ProShSP rs N SH 34.98 28.14 5793 30.30 31993 30.87 29.92 -.64 +.4 PrUShSP rs N SDS 55.32 35.66 7148 40.96 35953 42.55 40.00 -1.88 -.2 PrUShDow N DXD 13.18 7.52 2984 8.81 16191 9.14 8.60 -.51 +1.4 PUShtMdC N MZZ 24.72 16.91 0 19.38 25 19.45 18.75 -.27 +3.4 PUShtQQQ N QID 19.65 10.37 8135 12.19 43714 12.84 11.44 -.37 -9.0 PrShRs2K rs N SRTY 51.71 27.07 259 31.21 1922 32.77 30.17 -1.29 -3.6 PShtQQQ rs Q SQQQ 39.64 14.46 24896 18.33 112735 19.81 16.69 -.88 -14.8 PrUShD3 rs N SDOW 36.56 15.67 5283 19.57 30499 20.75 18.91 -1.74 +.4 PUltShtF rs N FINZ 16.27 6.47 1 7.96 20 8.31 7.60 -.74 -1.8 PrSUlhGM rs N GDXS 18.91 12.07 2 14.97 168 15.47 14.34 +.17 +7.0 ProUShL20 N TBT 39.86 32.99 4495 36.27 13513 37.61 36.05 -1.05 +7.4 PrShR2K rs N RWM 48.96 40.09 339 42.11 1339 42.79 41.60 -.52 -.4 PrUShRE rs N SRS 37.33 28.35 108 32.60 349 34.87 32.34 -2.42 +11.5 PUShtR2K N TWM 23.63 15.59 1260 17.18 6341 17.74 16.79 -.46 -1.6 PrUShtSC N SDD 22.04 14.22 1 15.05 3 15.73 15.01 -.79 -3.6 PUShChi50 N FXP 28.68 12.37 64 15.28 583 16.01 14.89 -.99 -10.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, March 30, 2018 2 0 1 8 0 3 3 1 m m 1 5 p d f 1 3 0 M a r 1 8 0 1 : 5 2 : 5 3

PAGE 77

PS DecRt n N EMTY 38.59 31.27 2 34.96 13 36.05 34.95 -1.56 +4.4 PUShtIndl N SIJ 24.80 14.55 0 16.86 3 17.40 16.75 -.69 +.1 PS OnlSt n N CLIX 50.04 37.63 17 45.24 103 47.73 41.71 -1.14 +15.1 PrShtSmC N SBB 40.04 32.70 1 33.86 2 34.57 33.85 -.28 -1.3 ProS Ris n Q EQRR 50.68 38.13 3 46.46 15 47.09 45.33 +.98 -.5 PUPShtMC N SMDD 15.69 8.80 1 10.07 7 10.69 10.07 -.70 +.4 PrSh K1 n N OILK 23.87 16.51 25 23.56 119 23.86 23.07 -.27 +8.8 PUShtEur N EPV 44.56 26.83 10 31.23 48 32.21 31.04 -1.32 +.8 PUShtSPX N SPXU 17.88 9.19 14150 11.17 89376 11.83 10.79 -.81 -1.8 PUShtJpn N EWV 38.42 22.75 2 24.84 18 27.12 24.84 -2.44 -6.1 ProSPDvA N NOBL 1.00e 1.6 67.98 55.69 522 62.25 1579 62.56 61.01 +1.51 -2.8 PrUlNBio rs Q UBIO 46.35 24.43 69 31.83 526 33.95 30.00 +1.08 -5.4 PUltShEafe N EFU 31.74 19.90 1 23.00 16 23.72 23.00 -1.18 +.9 PrUGMin rs N GDXX 50.96 33.56 5 36.44 73 39.84 35.46 -.96 -13.4 PrUltBra rs N UBR 107.88 48.32 5 93.25 34 93.67 85.31 +3.25 +19.4 PrSht20yTr N TTT 31.13 25.95 166 27.01 524 28.58 26.75 -1.21 +1.5 ProGblInf N TOLZ 1.63e 4.1 44.51 39.30 3 40.14 65 40.19 39.49 +.77 -6.4 PUltShOG N DUG 53.46 31.48 52 40.41 264 42.33 39.35 -.92 +9.2 PrGPrEq bt A PEX 1.53e 4.3 43.79 34.68 2 35.89 5 36.14 35.62 +.19 +.2 ProEurDiv N EUDV .15p 44.13 36.95 1 41.05 13 41.14 40.16 +1.00 -1.7 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 5 66.86 36 67.60 66.01 +.52 -.6 ProSPxTch N SPXT .23p 55.03 46.46 0 51.08 6 51.20 50.14 -.47 -2.3 PrUltPFn N FINU .29e .3 134.30 59.70 16 97.39 217 100.73 90.44 +7.25 -7.6 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.13 95 76.23 265 76.66 75.85 +.22 -1.0 ProSht7-10y N TBX 29.70 27.55 14 28.91 851 29.18 28.80 -.14 +2.1 ProUNShBio Q ZBIO 18.36 8.03 52 10.46 125 11.14 9.76 -.51 -8.2 PrUShBrz s N BZQ 16.63 6.41 507 7.04 1195 7.73 7.00 -.37 -23.1 PrSPMCDv N REGL .65e 1.2 56.00 49.97 23 52.98 99 53.10 51.82 +1.48 -2.8 ProSR2KDv N SMDV .47e 58.30 51.18 32 53.63 137 53.94 52.35 +1.47 -2.8 PrUShtUtl N SDP 31.15 22.19 4 26.71 10 28.68 26.42 -1.70 +5.9 PrUltShtTc N REW 26.08 12.66 26 14.76 108 15.66 13.98 -.68 -10.3 PrUShtFn N SKF 30.09 18.61 54 20.78 201 21.75 20.62 -1.32 -.6 ProUShBio Q BIS 29.66 17.52 55 21.14 532 22.05 20.56 -.71 -4.1 PUShtSem N SSG 20.00 7.35 17 8.57 81 9.17 7.92 -.27 -17.4 ProMornAlt N ALTS .38e 1.0 39.39 37.02 37.13 2 37.24 37.08 +.02 -2.3 Pro30BEI N RINF .58e 2.1 29.43 26.66 0 28.15 9 28.49 28.15 -.22 +1.5 PS EMkDv N EMDV 64.49 49.97 0 60.54 95 61.41 59.40 +.94 +3.3 ProCdNASh A WYDE 33.74 32.10 2 33.20 3 33.39 33.20 -.06 +2.5 ProspctCap Q PSEC .72 11.0 8 9.45 5.51 1485 6.55 5921 6.71 6.48 -2.8 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 4 25.70 12 25.70 25.44 +.25 -.8 ProspBcsh N PB 1.44 2.0 18 79.20 55.84 325 72.63 1357 73.57 70.73 +1.75 +3.7tProtagTh n Q PTGX 23.97 7.85 302 8.59 6079 9.75 7.85 -11.84 -58.7 Protalix A PLX 1.40 .48 442 .54 3532 .59 .50 -.02 -18.3 ProteonTh Q PRTO 2.85 1.10 33 2.50 117 2.65 2.40 -.10 +31.6 Proteos n Q PTI 13.16 1.41 1047 4.75 5116 5.26 4.47 -.29 -18.5 Prothena Q PRTA 70.00 27.19 602 36.71 2324 39.69 35.85 -1.50 -2.1 ProtoLabs N PRLB 68 126.95 48.70 220 117.55 834 123.65 114.35 -1.25 +14.1 ProvidSv Q PRSC 23 74.49 42.76 129 69.14 334 69.95 67.25 +2.09 +16.5 ProvidBc n Q PVBC 27.38 19.55 5 26.55 26 26.85 26.20 -.05 +.4 ProvFnH Q PROV .56 3.1 21 20.35 17.62 13 18.09 42 18.46 17.99 -.01 -1.7 ProvidFS N PFS .80 3.1 18 28.76 23.19 190 25.59 626 25.95 25.26 +.50 -5.1 PrudntlBcp Q PBIP .20 1.1 91 18.96 15.81 12 18.14 33 18.35 17.84 +.24 +3.1 Prudentl N PRU 3.60f 3.5 11 127.14 97.88 2228 103.55 9176 105.25 101.70 +2.91 -9.9tPrudentl18 N PFK .65 2.6 26.17 24.92 6 24.95 11 25.09 24.92 -.13 -.6 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 10 25.18 63 25.20 25.05 +.03 -.3 PrudtlF 53 N PRH 1.43 5.7 26.41 24.90 27 25.10 122 25.16 25.01 +.02 -.8tPruSDHiY N GHY 1.32 9.5 15.31 13.79 159 13.88 917 13.95 13.79 +.03 -3.7 PruUK pf N PUKp 1.69 6.4 27.17 25.79 11 26.45 53 26.49 26.12 +.31 +1.0 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 11 26.13 42 26.13 25.78 +.13 +.2 Prud UK N PUK 1.49e 2.9 55.36 41.12 244 51.13 970 52.34 50.79 +.24 +.7 PruShHiY N ISD 1.32 9.3 15.73 14.07 161 14.13 488 14.19 14.07 +.05 -4.3 pSivida Q PSDV 2.45 .93 1182 1.22 2110 1.34 1.05 +.03 +13.0 PsychmCp Q PMD .60 2.8 24 27.99 15.99 21 21.36 43 21.41 19.76 +1.37 +3.9 PSEG N PEG 1.80f 3.6 17 53.28 41.67 3651 50.24 11844 50.41 47.90 +2.34 -2.4 PubStrg N PSA 6.80 3.4 22 232.21 180.48 986 200.39 3930 203.82 193.52 +7.34 -4.1 PubSt pfU N PSApU 1.41 5.6 25.57 24.59 26 25.16 62 25.39 25.10 -.04 +.1 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 22 24.91 104 24.99 24.76 +.01 -1.2 PubSt pfW N PSApW 1.30 5.4 25.67 22.92 37 24.17 106 24.24 23.94 +.06 -3.3 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 25 24.53 45 24.58 24.37 +.13 -1.8 PubSt pfY N PSApY 1.59 6.0 27.83 25.76 19 26.40 100 26.67 26.32 -.27 -.8 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 23 26.03 46 26.23 25.95 -.14 -1.6 PubSt pfG N PSApG 25.63 22.49 35 24.00 120 24.05 23.74 +.01 -3.8 PubSt pfF N PSApF 1.29 5.3 25.69 22.99 23 24.25 119 24.33 24.07 -.05 -3.1 PubSt pfE N PSApE 1.23 5.3 25.48 22.29 48 23.41 160 23.59 23.00 -.18 -6.0 PubSt pfD N PSApD 1.24 5.3 25.41 22.39 29 23.75 95 23.82 23.61 -.03 -5.1 PubSt pfC N PSApC 26.45 23.05 13 24.89 102 24.94 24.71 +.17 -2.3 PubSt pfB N PSApB 26.69 23.90 21 25.25 72 25.29 25.03 +.07 -1.7 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 20 25.85 51 26.07 25.80 -.09 -2.6tPulmatrix Q PULM 3.75 .71 5900 .51 8183 1.05 .45 -.54 -63.9 PulseBio n Q PLSE 39.50 9.81 90 13.53 416 13.92 12.53 +.50 -42.7 PulteGrp N PHM .36 1.2 18 35.21 21.41 5930 29.49 17281 29.68 28.66 +.84 -11.3 PumaBiotc Q PBYI 136.90 28.35 382 68.05 2424 71.70 63.45 -1.80 -31.2 PureCycle Q PCYO 9.60 5.25 64 9.45 124 9.50 8.95 +.35 +13.2 PureStrg n N PSTG 22.60 9.81 2788 19.95 12711 20.65 18.65 +.87 +25.8tPurplInv n Q PRPL 13.90 8.22 14 8.22 86 9.61 8.22 -1.13 -18.2 PutHiInSec N PCF .37 4.1 9.31 8.60 8 9.04 98 9.07 8.95 -.01 +.2 PMMI N PMM .44 6.1 7.72 6.89 135 7.14 389 7.18 6.94 +.18 -3.6 PMIIT N PIM .31 6.6 4.89 4.61 86 4.70 333 4.72 4.68 -.01 -1.5tPMOT N PMO .71 6.1 12.85 11.44 55 11.66 345 11.69 11.44 +.15 -5.6 PPrIT N PPT .31 6.0 5.68 5.05 432 5.23 1236 5.26 5.16 +.04 -1.9 PyxisTnkr Q PXS 12.22 .90 74 .98 341 1.11 .95 -.07 -69.5 PzenaInv N PZN .41e 3.7 29 13.15 8.25 55 11.13 192 11.40 10.55 +.45 +4.3sQ2 Hldgs N QTWO 48.75 31.95 481 45.55 1894 48.75 44.50 -.65 +23.6 QAD Inc B Q QADB .24 .8 36.75 21.58 1 31.30 7 32.20 30.95 -2.30 +1.5 QAD A Q QADA .29 .7 50.35 26.50 74 41.65 214 43.80 41.05 -1.05 +7.2 QCR Hld Q QCRH .24f .5 18 50.00 39.85 92 44.85 355 45.70 43.95 +.55 +4.7 QEP Res N QEP .08 .8 28 13.15 7.02 4260 9.79 20913 9.82 9.11 +.27 +2.3 QIAGEN N QGEN 33 36.34 29.25 766 32.31 4382 33.14 32.02 -.01 +4.5 QIWI plc Q QIWI .84e 4.4 19 26.55 13.67 381 19.11 1451 19.41 16.02 +1.43 +10.3 QTS RltTr N QTS 1.64f 4.5 33 61.55 31.58 426 36.22 2258 36.40 34.50 +1.63 -33.1 Qorvo Q QRVO 86.84 62.68 1542 70.45 7046 73.57 68.13 -1.10 +5.8 QuadGrph N QUAD 1.20 4.7 12 31.29 18.16 194 25.35 953 26.07 24.88 -.12 +12.2 QuakerCh N KWR 1.42 1.0 30 165.93 127.70 57 148.13 198 151.27 144.07 +1.72 -1.8 Qualcom Q QCOM 2.28 4.1 69.28 48.92 8481 55.41 46697 57.24 54.25 +1.75 -13.4 QuaCare N QCP 20.17 12.25 819 19.43 2225 19.75 18.43 +.84 +40.7 QualitySys Q QSII .70 5.1 27 17.74 12.24 314 13.65 1510 13.75 13.19 +.45 +.5 Qualstar rs Q QBAK 13.50 3.89 21 11.30 126 11.89 10.48 -.32 +34.5 Qualys Q QLYS 71 79.40 34.80 264 72.75 1115 76.00 70.85 -.35 +22.6 QuanexBld N NX .16 .9 23 24.60 16.50 211 17.40 796 17.75 17.00 +.30 -25.6 QuantaSvc N PWR 23 40.11 30.23 1125 34.35 7131 34.61 33.22 +1.14 -12.2 Quantenn n Q QTNA 22.50 9.60 158 13.70 773 14.20 13.31 +.05 +12.3 Quanterx n Q QTRX 24.81 15.56 62 17.04 397 17.68 16.11 +.86 -20.6 QntmDSS rs N QTM 46 9.20 3.42 302 3.64 1047 4.01 3.55 -.25 -35.3 Qu Insp100 n N BIBL 29.74 25.14 21 26.21 109 26.50 25.63 +.37 +.4 QnForSm n N FFSG 27.15 24.51 6 25.54 28 25.58 25.11 +.49 -1.0 QnForTcG n N FFTG 26.55 24.19 9 25.11 41 25.32 24.80 +.18 -1.8 MainSecR n N SECT 29.56 24.41 54 27.61 221 28.09 27.00 +.49 +1.0tInspCpBd n N IBD 27.94 24.07 8 24.45 463 24.54 24.07 -.10 -3.1 QuaInsp n N ISMD 27.86 23.78 4 26.23 139 26.26 25.85 +.32 -.8 QuaInsLg n N BLES 30.44 25.28 16 28.40 162 28.50 27.66 +.68 -.1 FormInco n N FFTI 27.57 24.09 24 24.33 115 24.34 24.16 +.21 -2.5 FrmHdGr n N FFHG 29.49 24.03 11 27.33 37 27.49 26.81 +.65 -.8 QuanMulT n N QXTR 26.83 24.54 0 25.40 2 25.45 25.38 +.11 -2.4 QuanMulIn n N QXMI 26.53 24.73 25.27 3 25.32 25.27 -.10 -1.7 QuanGrw n N QXGG 29.10 24.80 0 27.93 4 27.93 27.54 +.45 +.5 Quartrhill g Q QTRH .05 4 2.20 1.26 69 1.45 404 1.53 1.45 -.02 -21.2 Qudian n N QD 34.91 11.33 1002 11.70 10543 13.22 11.33 -1.06 -6.7 QstDiag N DGX 1.80 1.8 21 112.97 90.10 733 100.30 3502 101.24 98.83 +.52 +1.8 QuestRes rs Q QRHC 3.00 1.03 35 2.21 65 2.46 2.20 -.26 -3.9 QuickLog h Q QUIK 2.22 1.15 99 1.52 755 1.59 1.46 -.07 -12.6sQuidel Q QDEL 52.86 21.43 389 51.81 1835 53.09 50.35 +.78 +19.5 QuinStreet Q QNST 14.65 3.36 753 12.77 3222 14.65 12.07 -1.26 +52.4 QuintEn n N QES 10.00 7.47 105 9.75 290 9.79 8.41 +1.29 +8.3 Qumu Cp Q QUMU 3.28 1.42 2 1.76 87 1.86 1.61 +.12 -25.7sQuormHl n N QHC 9.43 2.54 1706 8.18 3809 9.73 7.56 +.34 +31.1 Quotinet Q QTNT 7.74 2.78 231 4.71 2286 5.65 4.60 -.51 -4.8 QuotientTc N QUOT 17.85 9.10 591 13.10 2376 13.75 13.05 -.25 +11.5 Qwest 54 N CTV 1.72 7.7 26.40 20.64 29 22.35 131 22.93 22.12 +.03 -5.1 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 8 25.19 33 25.19 24.99 +.19 Qwest 4-52 N CTX 1.75 7.6 25.95 21.27 25 23.06 100 23.52 22.92 -.12 -2.9 Qwest 7-52 N CTU 1.75 7.4 25.79 21.36 13 23.55 112 23.94 23.39 +.15 -.8 Qwest53 N CTY 1.53 7.4 25.57 18.66 25 20.54 127 20.64 20.31 +.27 -6.6 Qwest 25 N CTZ 1.66 7.6 25.96 20.17 19 21.71 112 21.82 21.50 +.18 -4.1 Qwest 56 N CTAA 27.77 21.51 22 23.92 91 24.16 23.20 +.79 -3.2 Qwest57 n N CTDD 25.97 20.51 64 21.92 190 21.99 21.80 +.18 -4.2 Qwest56 n N CTBB 25.60 19.86 70 21.43 207 21.55 21.27 +.22 -4.8R -:R1 RCM n Q RCM 7.99 2.75 633 7.14 1840 7.77 7.08 -.26 +61.9 RAIT pfA N RASpA 1.94 18.7 22.00 5.90 10 10.40 37 11.00 10.00 +.25 -14.4 RAIT pfB N RASpB 2.09 19.7 23.77 6.21 11 10.60 51 11.77 9.95 +.59 -15.8 RAIT pfC N RASpC 2.22 21.1 25.39 6.35 5 10.51 17 10.90 10.20 +.26 -20.6tRAIT Fin N RAS .20m 123.5 3.22 .17 3569 .16 12335 .23 .16 -.06 -56.8 RAIT Fn 24 N RFT 1.91 10.3 24.49 15.99 8 18.50 14 19.14 17.90 -.10 -3.1 RAITFn 19 N RFTA 1.78 8.1 25.49 16.60 17 21.88 34 22.00 20.61 +.03 -2.8 RBB Bcp n Q RBB .32 1.2 27.55 21.26 25 26.37 128 27.35 26.00 -.11 -3.7 RBC Bear Q ROLL 41 139.95 90.00 98 124.20 375 125.34 117.25 +5.78 -1.7 RCI Hosp Q RICK .12 .4 11 33.78 16.15 36 28.39 135 29.25 27.41 +.83 +1.5 RCM Q RCMT 1.00e 34 7.50 4.60 31 5.77 127 5.85 5.47 +.22 -7.7 RELX NV s N RENX .45e 2.2 23.30 18.45 107 20.79 885 20.83 20.21 +.68 -9.9 RELX plc s N RELX .54e 2.6 24.03 19.65 443 20.89 1082 20.92 20.38 +.56 -11.9 RF Inds Q RFIL .08 1.7 5.50 1.40 89 4.60 375 4.70 4.25 +.22 +70.4 RGC Res s Q RGCO .62 2.4 30 31.99 20.10 42 25.40 64 25.65 23.55 +1.15 -6.2 RH N RH 59 109.53 41.52 2280 95.28 12804 96.78 74.71 +17.58 +10.5 RLI Corp N RLI .84 1.3 27 65.68 50.34 155 63.39 624 64.24 61.62 +1.91 +4.5 RLJ Ent rs Q RLJE 5.24 2.25 4 4.47 33 4.71 4.41 -.22 +21.5 RLJ LodgT N RLJ 1.32 6.8 11 23.98 18.68 1604 19.44 7857 19.75 18.75 +1.09 -11.5tRLJ Lod pfA N RLJpA .49 1.9 28.85 25.25 78 25.38 202 25.83 25.25 +.21 -6.0 RMG Net rs Q RMGN 3.60 .75 44 1.42 825 1.80 1.35 +.06 +73.2 RMR Gp h Q RMR 1.00 1.4 41 73.05 42.36 55 69.95 220 70.70 65.80 +4.25 +18.0tRPC N RES .40f 2.2 24 27.07 16.97 2259 18.03 7729 18.72 16.97 -.09 -29.4 RPM N RPM 1.28 2.7 18 56.69 46.80 1333 47.67 4933 48.05 47.02 +.67 -9.1 RPX Corp Q RPXC .20 1.9 5 15.15 9.74 674 10.69 1274 10.87 10.24 +.13 -20.5sRSP Perm N RSPP 47.17 28.76 13901 46.88 55870 47.17 37.46 +9.12 +15.2 RTI Surg Q RTIX 6.00 3.70 173 4.60 604 4.80 4.50 +.10 +12.2 RXI Phm rs Q RXII 11.20 2.51 93 3.22 1193 4.46 3.19 -.85 -42.1 RYB Edu n N RYB 31.80 15.50 131 16.66 993 17.73 16.13 -.39 -1.3tRaPhrm n Q RARX 27.84 5.23 182 5.31 940 6.18 5.03 -.54 -37.5sRadNet Q RDNT 51 14.15 5.40 528 14.40 1480 14.45 13.35 +.80 +42.6 RadaElc rs Q RADA 3.86 1.00 260 2.36 651 2.40 2.18 +.09 -23.4 Radcom Q RDCM 68 22.45 17.00 10 18.35 89 19.20 17.85 -.10 -7.6tRadiSys Q RSYS 4.39 .62 529 .64 2450 .73 .62 -.04 -36.2 RadianGrp N RDN .01 .1 11 23.49 15.58 1456 19.04 7680 19.52 18.28 +.78 -7.6 RadiantLog A RLGT 6.65 3.51 126 3.87 612 4.35 3.80 +.06 -15.9 RadLog pfA A RLGTpA 2.44 9.5 27.50 25.36 2 25.75 5 25.91 25.61 -.10 -.5 RadiusHlth Q RDUS 49.16 24.66 1057 35.94 3385 37.24 33.07 +2.14 +13.1 Radware Q RDWR 21.90 15.13 118 21.35 547 21.75 20.93 +.16 +10.1stRafaelHl n A RFL 8.44 3.05 334 4.85 1976 8.44 3.05 -1.0 RLauren N RL 2.00 1.8 19 119.33 66.06 669 111.80 2880 112.69 107.98 +5.22 +7.8 RamacoRs n Q METC 11.07 3.81 80 7.19 224 7.73 6.76 +.07 +4.5 Rambus Q RMBS 15.50 11.30 661 13.43 3176 13.77 13.25 +.23 -5.6 RamcoG N RPT .88 7.1 10 15.00 11.36 738 12.36 2600 12.60 11.80 +.51 -16.1 RamcG pfD N RPTpD 3.63 6.9 58.62 48.92 2 52.21 6 52.68 50.41 +.96 -9.5 RandCap Q RAND 19 3.50 2.54 3 2.69 9 2.72 2.56 +.09 -10.9 Randgold Q GOLD 1.00f 1.2 27 108.29 79.17 327 83.24 1805 85.88 81.96 -.68 -15.8 RandBcp n Q RNDB 16.49 13.36 2 16.24 18 16.35 16.06 -.17 +5.7 RangeRs N RRC .08 .6 16 30.30 11.93 7082 14.54 26913 15.15 14.04 -.11 -14.8tRngrEnS n N RNGR 15.70 7.60 22 8.14 97 8.29 7.60 +.38 -11.8 Rapid7 n Q RPD 28.19 13.42 414 25.57 1471 27.13 25.01 -.51 +37.0 RaveRest Q RAVE 2.33 1.20 18 1.23 93 1.32 1.22 -.07 -15.9 RavenInds Q RAVN .52 1.5 34 40.85 26.35 195 35.05 562 36.78 34.65 +.65 +2.0 RJamesFn N RJF .88f 1.0 19 99.26 71.35 1031 89.41 3906 90.36 85.93 +2.51 +.4sRayAdvM N RYAM .28 1.3 40 22.07 11.88 1203 21.47 6304 22.07 19.24 +2.15 +5.0sRayAdv pfA N RYAMpA 2.00 1.3 152.65 95.43 13 150.14 58 152.65 137.31 +11.02 +4.3 Rayonier N RYN 1.00 2.8 37 36.31 26.84 836 35.18 3301 35.79 34.70 +.50 +11.2 Raytheon N RTN 3.47f 1.6 31 222.82 149.70 2154 215.82 8216 220.00 209.03 +1.25 +15.4 ReShape rs Q RSLS 6.48 1.23 111 1.45 604 1.61 1.36 +.04 -2.0 ReadIntlA Q RDI 13 17.50 14.37 43 16.65 183 16.79 16.22 +.53 -.3 RealGSol rs Q RGSE 3.25 .60 252 .98 648 1.11 .97 -.13 -33.8 RealNetwk Q RNWK 5.00 2.63 143 3.06 422 3.32 3.06 -.08 -10.5 RealityETF N DIVY .46p 28.89 25.25 18 27.31 85 27.42 26.90 +.19 +4.8 RltDvcDiv N LEAD 34.32 27.00 13 32.08 73 32.29 31.38 +.18 +.4 RealDivc n N DFND 28.60 23.96 5 27.31 6 27.37 27.19 +.20 +.2 RealDivG n N GARD 26.84 21.56 24.98 12 25.28 24.61 -.81 Rl NxtEc n Q BLCN 25.05 21.76 22 22.59 344 23.11 22.14 +.11 -6.8 Realogy N RLGY .27p 1.0 15 35.18 23.86 1551 27.28 6990 28.00 26.39 +.96 +2.9 RealPage Q RP 67 54.95 32.30 640 51.50 2149 53.65 50.75 +.15 +16.3 RltyInco N O 2.53 4.9 29 62.31 47.25 2506 51.73 7879 52.14 49.35 +2.62 -9.3tReataPh n Q RETA 40.88 19.48 212 20.51 737 22.03 19.31 -.18 -27.6 ReavesUtl A UTG 1.82 6.4 36.73 27.13 211 28.23 774 28.23 27.31 +.86 -8.8 ReconTech Q RCON 5.36 .64 98 1.18 558 1.30 1.10 -.08 -9.2 RecroPhm Q REPH 12.23 5.81 129 11.01 729 11.75 10.50 +.20 +19.0sRedHat N RHT 83 167.36 84.16 2029 149.51 18894 167.36 143.31 +1.61 +24.5 RedLionH N RLH 11.70 6.15 175 9.75 271 10.90 9.70 -.30 -1.0 RedRobin Q RRGB 25 74.11 45.70 100 58.00 576 59.85 57.95 -.30 +2.8 RedRkRs n Q RRR .40 1.4 35.77 21.07 1472 29.28 3161 30.23 28.53 -.12 -13.2stRedViolt n Q RDVT 46.40 5.23 92 6.10 393 46.40 5.05 -86.9 Redfin n Q RDFN 33.49 19.18 788 22.83 3766 22.90 21.77 +.73 -27.1 RedhillBio Q RDHL 11.25 4.30 45 5.15 204 5.65 4.82 -.28 +.2 RedwdTr N RWT 1.12 7.2 11 17.45 14.29 646 15.47 2083 15.59 15.02 +.48 +4.4 Reeds A REED 4.75 1.30 185 1.70 259 1.90 1.55 +.05 +9.7 RegalBel N RBC 1.04 1.4 15 87.50 67.84 475 73.35 1463 73.95 69.00 +3.61 -4.2 RgcyCtrs N REG 2.22f 3.8 21 70.64 54.87 1333 58.98 5210 59.52 55.60 +3.13 -14.7 Regenrn Q REGN 31 543.55 313.53 1030 344.36 3912 346.87 317.71 +23.07 -8.4 RegnxBio n Q RGNX 42.00 16.30 159 29.85 879 30.66 28.15 +.60 -10.2 RegHlthPr A RHE 6 1.29 .16 977 .37 5088 .60 .35 -.18 +118.2 RegHlt pfA A RHEpA 2.72 33.6 23.32 5.72 4 8.10 11 9.10 7.73 -1.10 +1.3 RegnlMgt N RM 14 35.34 18.91 93 31.84 293 32.23 30.69 +1.03 +21.0 RegionsFn N RF .36 1.9 19 20.21 13.00 12310 18.58 52961 18.98 17.97 +.57 +7.5 Regions pfA N RFpA 1.59 6.2 26.25 25.23 20 25.48 66 25.48 25.38 +.04 +.6 Regns pfB N RFpB 1.59 5.7 29.82 26.40 32 27.81 99 27.84 27.51 +.06 -2.2 Regis Cp N RGS 17.13 9.02 281 15.13 810 15.62 14.66 +.36 -1.5tRegulusTh Q RGLS 1.95 .72 927 .72 3381 .84 .63 -.11 -31.0 ReinsGrp N RGA 2.00f 1.3 14 165.12 121.93 452 154.00 2204 158.96 152.38 +.94 -1.2 ReinsGp42 N RZA 1.55 5.5 30.06 26.82 28 28.31 80 28.43 27.92 +.35 +2.9tReinsG56 n N RZB 1.44 5.5 29.86 26.26 47 26.32 158 26.44 26.26 -.02 -6.0 Reis Inc Q REIS .76f 3.5 22.35 15.95 29 21.45 89 22.25 21.00 -.05 +3.9 RelStlAl N RS 2.00f 2.3 19 95.97 68.46 412 85.74 2329 86.41 82.71 +3.15 -.1 ReliantBcp Q RBNC .32f 1.4 23 27.49 21.06 13 22.79 36 22.80 21.90 +.78 -11.1 Reliv In rs Q RELV 13.77 3.72 14 4.76 97 5.52 4.68 -.30 -.2 RELM A RWC .08 2.0 20 5.50 3.40 14 3.95 31 4.03 3.95 -.03 +11.3 RemarkHld Q MARK 15.10 1.93 2304 5.68 3983 7.75 5.40 -1.76 -41.6 RemaxHld N RMAX .72 1.2 68 67.50 43.85 118 60.45 449 61.25 57.30 +3.50 +24.6 RenaisIPO N IPO .02e .1 30.61 22.57 2 28.71 21 29.00 27.94 +.15 +1.8 RenIntIPO N IPOS .24e .9 27.06 20.18 0 25.27 2 25.85 25.27 -.85 +3.6 RenaisRe N RNR 1.32f 1.0 152.00 116.50 182 138.51 1041 138.77 133.42 +4.40 +10.3 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 15 24.94 57 24.94 24.57 +.24 -.8 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 11 25.50 23 25.50 25.24 +.14 Renasant Q RNST .76 1.8 19 45.32 37.68 341 42.56 784 42.83 41.33 +1.38 +4.1 ReneSola rs N SOL 3.79 2.12 19 2.56 146 2.68 2.47 +.05 -3.8 RenewEn Q REGI 13.55 9.50 731 12.80 2567 13.05 12.25 +.70 +8.5 RenminTi rs Q ABAC 4.76 1.60 19 2.28 157 2.85 2.25 -.56 -22.7 RennFund A RCG 2.20 1.11 2 1.32 19 1.43 1.31 -.07 -12.2 Renren rs N RENN 18.70 6.01 116 8.40 799 8.91 8.22 -.33 -19.2 RentACt Q RCII .32 3.7 15 13.89 7.22 1247 8.63 4547 9.00 8.18 +.43 -22.3 Replgn Q RGEN 51 46.81 29.56 325 36.18 1074 36.68 34.05 +1.76 -.3 RepBncp Q RBCAA .97f 2.5 16 44.04 31.97 48 38.30 123 39.85 37.92 +.19 +.7 RepFBcp Q FRBK 62 9.90 7.65 403 8.70 989 8.73 8.10 +.55 +3.0 RepubSvc N RSG 1.38 2.1 30 69.40 60.26 1374 66.23 7381 67.00 65.54 +1.14 -2.0tresTORbi n Q TORC 21.10 10.16 104 9.58 394 12.28 9.35 -2.20 -43.2 RschFrnt Q REFR 1.55 .85 83 .98 176 1.10 .92 +.05 -6.3 ResMed N RMD 1.40 1.4 48 104.78 67.04 835 98.47 2405 99.07 95.14 +3.00 +16.3 ResolEn rs N REN 45.70 23.64 385 34.65 1310 34.97 32.44 +1.02 +10.1 ResoluteF N RFP 12.15 4.10 420 8.30 1171 8.65 7.80 -.05 -24.9tResonant Q RESN 8.55 3.26 250 3.19 1309 3.60 3.17 -.16 -57.3 ResCap pfC N RSOpC 2.16 8.5 26.00 24.00 42 25.30 160 25.75 25.17 +.31 -.9 ResCap rs N RSO .20 2.1 11.38 8.51 340 9.51 1038 9.58 9.28 +.30 +1.5 ResConn Q RECN .48 3.0 28 17.10 12.05 330 16.20 604 16.45 15.73 +.35 +4.9 RestBrnds N QSR .84f 1.5 21 68.89 54.00 1172 56.92 5712 58.41 55.12 +.41 -7.4 RestorRob n Q HAIR 11.95 3.80 228 6.23 745 7.60 5.55 -1.15 +35.4 RetailOpp Q ROIC .78f 4.4 52 22.06 16.21 1632 17.67 7039 17.86 16.79 +.88 -11.4 RetailProp N RPAI .66 5.7 11 14.70 10.94 2048 11.66 8100 11.83 11.19 +.46 -13.2 RetoEco n Q RETO 12.75 5.94 26 8.70 467 9.55 8.49 +.05 +23.4 RetractTc A RVP 1.48 .54 236 1.03 558 1.08 .97 +.03 +51.5 Retrophin Q RTRX 26.44 15.55 176 22.36 973 23.35 21.39 -.39 +6.1 RevGp n N REVG .20 1.0 33.15 20.47 630 20.76 3744 21.47 20.48 +.13 -36.2 RevanceTh Q RVNC 37.45 18.43 353 30.80 1228 31.70 29.35 +1.45 -13.8tRevenHo n Q RVEN 6.75 2.72 39 2.91 48 3.20 2.65 -.53 -37.2 Revlon N REV 28.05 15.60 66 20.60 263 21.40 19.90 -.15 -5.5 RevolutL rs Q RVLT 9.17 2.95 158 3.43 690 3.69 3.31 +.10 +4.3 ReWalkRob Q RWLK 3.20 1.05 83 1.10 475 1.15 1.05 +.03 tRexAmRes N REX 17 107.87 70.48 50 72.80 312 77.55 70.48 -2.97 -12.1 RexEng rs Q REXX 5.50 .85 71 .91 455 .96 .86 +.02 -34.0tRexahnPh rs A RNN 7.10 1.42 112 1.51 975 1.64 1.42 -.11 -25.2 RexfordIR N REXR .58 2.0 49 31.71 22.34 1117 28.79 2731 29.17 27.84 +1.14 -1.3 RexfdIn pfA N REXRpA 26.41 22.53 4 23.97 15 24.08 23.20 +.07 -6.7 RexfInR pfB N REXRpB 1.47 6.0 24.85 22.33 8 24.35 34 24.35 23.53 +.47 -1.8 Rexnord N RXN 23 31.44 21.85 553 29.68 2065 29.82 28.91 +.55 +14.1 Rexnrd pfA N RXNpA 66.40 52.44 0 64.28 184 64.28 63.36 +.81 +9.8tRhythmP n Q RYTM 33.81 19.25 50 19.90 273 21.69 19.25 -1.00 -31.5 RibbnCm n Q RBBN 8.36 5.01 450 5.10 2178 5.35 5.04 -.09 -34.0 RiceMidstr N RMP 1.13f 6.2 13 26.18 16.87 459 18.10 1870 18.44 17.37 -.32 -15.7 RiceBran Q RIBT 1.66 .69 73 1.57 336 1.61 1.51 +.02 +6.3 RichrdElec Q RELL .24 3.0 8.72 5.31 8 7.95 49 8.13 7.40 +.29 +18.0 RigelPh Q RIGL 4.71 2.14 2358 3.54 8277 3.99 3.51 -.17 -8.8 RigNet Q RNET 22.91 12.95 36 13.60 125 14.10 13.05 -.25 -9.0 RiminiSt n Q RMNI 10.40 .20 17 8.56 100 8.60 7.90 +.01 +8.2 RingCentrl N RNG 69.60 26.98 785 63.50 3167 68.80 61.35 -2.45 +31.2 RingEngy A REI 16.09 10.55 470 14.35 2142 14.55 13.72 +.34 +3.2 RioTinto N RIO 2.27e 4.4 59.25 37.66 3074 51.53 12541 52.17 49.69 +1.02 -2.6 RiotBlck Q RIOT 1.00p 46.20 3.01 512 6.62 2179 7.76 6.00 -.88 -76.7 RiseEdCy n Q REDU 18.60 9.50 53 15.31 371 16.02 14.73 -.52 +3.5 RitchieBr N RBA .68 2.2 36 35.17 24.08 870 31.47 3049 31.66 30.37 +1.25 +5.1 RiteAid N RAD 4.87 1.38 42431 1.68 123218 1.69 1.47 +.19 -14.7 RittrPh rs Q RTTR 20.30 1.83 120 2.72 638 3.42 2.62 -.18 -17.3 RivrnOpp n N RIV 1.68 8.3 21.57 19.10 25 20.35 130 20.66 20.24 -.17 +1.6 Riv/Doubl n N OPP 19.76 17.60 43 17.81 197 17.93 17.60 +.16 -3.1 RivrvwBcp Q RVSB .12f 1.3 22 9.75 6.46 33 9.34 132 9.60 9.18 +.09 +7.7tRoadrnTrn N RRTS 4 9.75 2.61 1069 2.54 2831 3.36 2.54 -.71 -67.1 RobtHalf N RHI .96 1.7 22 60.59 42.92 1023 57.89 5654 58.45 55.69 +2.13 +4.2 RocktPh n Q RCKT 19.97 3.40 379 18.75 968 18.82 16.72 +1.70 +79.6 RockwlAut N ROK 3.34 1.9 26 210.72 148.31 1203 174.20 4791 178.14 172.44 +3.19 -11.3 RockColl N COL 1.32 1.0 21 139.63 96.13 1100 134.85 4706 136.65 134.79 +.31 -.6 RockwllM Q RMTI 8.98 4.84 124 5.21 691 5.44 5.00 -.07 -10.5 RockyBr Q RCKY .44 2.1 17 22.00 10.70 36 21.45 207 21.70 19.80 +.60 +13.5 RkyMChoc Q RMCF .48 4.0 20 13.23 11.05 2 12.03 18 12.33 12.00 -.09 +2.1tRogCm gs N RCI 1.57 13 54.95 43.11 283 44.68 1314 44.72 43.11 +1.00 -12.3 Rogers N ROG 33 184.00 80.35 230 119.54 974 127.06 117.01 -2.35 -26.2 Roku n Q ROKU 58.80 15.75 6453 31.10 26656 35.45 29.80 -.96 -39.9 Rollins s N ROL .56f 1.1 63 53.00 35.82 557 51.03 1934 51.93 50.05 +.99 +9.7 Roper N ROP 1.65 .6 32 292.97 204.62 372 280.69 1367 284.49 275.03 +5.90 +8.4 Rosehill n Q ROSE 11.69 5.52 34 5.87 77 6.86 5.75 -.39 -25.3 RosettG rs Q ROSG 3.75 .23 3 .41 85 .44 .30 +.01 -26.1 RosettaStn N RST 14.81 8.71 129 13.15 525 13.54 12.85 -.05 +5.5 RossStrs s Q ROST .90f 1.2 22 85.66 52.85 3247 77.98 11754 78.47 75.42 +3.14 -2.8 Rowan N RDC .40 3.5 20 17.33 9.02 3146 11.54 10539 12.30 10.94 -.57 -26.3 RoyalBk g N RY 3.76f 87.10 66.66 719 77.29 3374 78.11 76.08 +.23 -5.3 RBScotlnd N RBS 8.74 5.66 705 7.40 3736 7.55 7.26 +.19 -3.1 RBSct prS N RBSpS 1.65 6.4 27.63 25.27 84 25.59 176 25.59 25.39 +.07 +.6 RylCarb N RCL 2.40 2.0 16 135.65 93.86 1072 117.74 4417 121.24 115.94 +.70 -1.3 RoyDShllB N RDS/B 3.76 5.7 99 74.60 53.10 1957 65.53 7302 66.66 64.78 +1.52 -4.0 RoyDShllA N RDS/A 3.76 5.9 97 72.43 51.08 3882 63.81 17027 65.13 63.07 +1.40 -4.3 RoyGld Q RGLD 1.00 1.2 98 94.39 67.10 547 85.87 1980 86.34 82.45 +.74 +4.6 RoyceGVal N RGT .10e 11.73 8.78 14 10.97 137 11.00 10.80 +.09 +1.4 RoyceMC N RMT .63e 6.7 9.93 8.09 78 9.36 499 9.44 9.20 +.02 -.8 Royce N RVT 1.20e 7.7 17.18 13.80 339 15.56 1258 15.60 15.17 +.19 -3.8 RubiconPrj N RUBI 6.28 1.48 1001 1.80 3312 1.99 1.75 -.12 -3.7 Rubicon rs Q RBCN 10.45 6.40 2 6.95 18 7.19 6.95 -.23 -12.9 Rudolph N RTEC 22 30.85 21.00 448 27.70 1153 29.30 26.86 -.60 +15.9 RmblOn B n Q RMBL 5.70 3.53 5 4.14 104 4.53 4.00 -.13 -20.3 RushEntA Q RUSHA 27 55.40 30.74 287 42.49 1019 42.94 40.59 +1.79 -16.4 RushEntB Q RUSHB 32 52.76 28.99 5 40.38 28 40.43 38.00 +2.03 -16.2 RuthsHosp Q RUTH .44f 1.8 25 25.50 17.95 381 24.45 1291 24.70 23.90 +.40 +12.9 Ryanair Q RYAAY 1.55e 1.3 127.61 81.51 238 122.85 1042 125.96 120.39 -.84 +17.9 Ryder N R 2.08f 2.9 17 90.26 62.52 464 72.79 2069 73.44 69.48 +1.54 -13.5 RyersonH N RYI 29 14.65 7.65 855 8.15 1802 8.45 7.85 +.25 -21.6 RymanHP N RHP 3.40f 4.4 16 78.91 57.78 344 77.45 1501 78.20 73.69 +4.86 +12.2S -:S&P Glbl N SPGI 2.00f 1.0 32 197.76 127.60 1474 191.06 6753 193.20 184.81 +4.57 +12.8 S&T Bcp Q STBA .88 2.2 16 43.17 32.40 190 39.94 809 40.99 38.49 +.53 +.3 S&WSeed Q SANW 5.20 2.90 33 3.60 150 3.70 3.30 +.15 -7.7 SAP SE N SAP 1.31e 1.2 116.90 96.04 670 105.16 3166 105.84 102.42 +2.68 -6.4 SB FinGp Q SBFG .30 1.6 13 19.58 15.61 5 18.50 138 18.89 18.18 +.05 +.1 SBA Com Q SBAC 177.67 115.40 1144 170.92 3841 175.00 168.54 +2.05 +4.6 SCANA N SCG 2.45 6.5 9 71.28 34.76 4278 37.55 9417 38.25 35.36 +.29 -5.6 SCE TrV n N SCEpK 29.56 24.70 19 25.99 55 25.99 25.67 +.26 -1.7 SCE II prG N SCEpG 1.28 5.5 25.89 21.93 26 23.10 262 23.28 22.86 +.20 -4.4 SCE Tr pfH N SCEpH 1.44 5.4 29.43 25.05 12 26.60 29 26.63 26.31 +.25 -1.7 SCETr pfJ N SCEpJ 1.34 5.2 29.43 23.96 8 25.70 44 25.78 25.30 +.28 -.4 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 92 22.64 324 22.87 22.57 -.11 -5.7 SEI Inv Q SEIC .60f .8 30 78.35 49.26 609 74.91 2133 75.63 72.43 +2.30 +4.2tSelasLf rs Q SLS 20.97 3.43 32 3.45 151 4.09 3.43 -.57 -56.1 SG Blck n Q SGBX 7.00 3.70 13 4.61 72 4.80 4.32 +.08 -23.0 SGOCO rs Q SGOC 2.95 .90 6 1.13 80 1.21 1.08 -.06 +6.4 SI Fincl Q SIFI .24f 1.7 15 16.45 13.50 13 14.40 105 14.55 14.15 +.05 -2.0stSIGA Tc n Q SIGA 6.17 5.61 27 6.13 117 6.17 5.61 +.22 +3.7 SJW N SJW 1.12a 2.1 18 69.29 45.39 110 52.71 392 53.85 51.97 +.75 -17.4 SK Tlcm N SKM 28.97 23.01 681 24.17 2949 24.27 23.11 +.91 -13.4 SLGreen N SLG 3.25 3.4 41 109.95 89.46 774 96.83 3198 98.23 92.42 +4.70 -4.1 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 22 25.49 51 25.92 25.25 +.17 +1.6 SLM Cp Q SLM 18 13.20 9.65 1785 11.21 12798 11.24 10.70 +.63 -.8 SLM Cp pfB Q SLMBP 3.07e 4.4 74.65 64.80 27 69.66 48 69.86 69.25 -.04 +1.3 SM Energy N SM .10 .6 28.20 12.29 4957 18.03 16966 19.49 17.33 -.55 -18.3sSmartGlb n Q SGH 13 56.69 11.50 1299 49.84 7722 56.69 48.15 +.92 +47.9 SMTC hg Q SMTX 2.33 1.10 25 2.27 130 2.30 2.17 -.01 +20.0 SORL Q SORL 4 9.74 2.89 181 6.51 735 6.89 6.30 +.14 -3.1 SP Plus Q SP 21 41.70 28.10 87 35.60 492 36.75 34.70 +.45 -4.0 SPAR Gp h Q SGRP 3.75 .87 86 1.40 380 1.50 1.30 +.04 +13.8 SpdrDJIA N DIA 3.98e 1.6 265.93 203.64 6630 241.40 27704 244.26 236.85 +6.27 -2.4 SpdrGold N GLD 129.52 114.80 7116 125.79 29716 128.58 125.31 -1.82 +1.7 SpdrStxx50 N FEU 1.24e 3.6 38.51 31.49 6 34.64 126 34.70 34.01 +.88 -3.6 SpdrNoANR N NANR 37.79 30.22 23 33.59 90 33.83 32.76 +.35 -5.3 SpdrLwCbn N LOWC 1.69e 1.9 96.40 79.28 1 89.21 6 89.72 88.26 +1.56 -.7 SpdrEuro50 N FEZ 1.18e 2.9 44.23 35.38 4077 40.27 21598 40.44 39.37 +1.06 -1.1 Spd MsciCh N XINA 26.62 20.26 23.29 16 23.59 23.26 +.13 -2.6 S&PEAsia N GMF 1.81e 1.7 116.07 85.01 3 106.64 29 107.81 104.89 +2.61 +2.0 Spdr UKS N QGBR 1.33e 2.5 56.39 48.75 2 53.47 2 53.47 53.04 +1.17 -.7 SpdrGermS N QDEU 1.17e 1.8 70.20 55.54 0 64.16 4 64.22 63.02 +1.45 -2.1 SpdrCdaS N QCAN 1.61e 2.8 62.76 53.00 0 56.69 5 57.16 56.52 +.01 -7.3 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 51.03 1 64.30 17 64.41 63.50 +.53 +.5 S&PChina N GXC 1.31e 1.2 123.91 81.45 67 110.69 315 112.71 107.82 +2.53 +3.3 SpdrEMQu N QEMM 1.31e 2.0 69.92 55.13 5 65.55 15 65.92 64.70 +1.10 +1.6 SpdrEafeSt N QEFA 1.62e 2.5 68.94 57.46 6 64.83 51 65.09 63.64 +1.48 -.3 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.00 40 68.79 68 68.93 67.43 +1.55 -2.9 SpAcwiIMI N ACIM 1.50e 1.9 84.34 68.47 10 78.20 79 78.44 76.75 +1.51 -.8 SpdEMkt s N SPEM 42.47 31.70 201 39.30 840 39.55 38.36 +.94 +3.0 SpdrEMDv N EDIV 1.68e 4.7 36.64 28.79 36 35.45 172 35.73 34.76 +.68 +7.9 SpdrGlbNR N GNR .93e 1.9 52.79 40.56 875 48.38 1080 48.77 47.51 +.75 -1.4 SpdrDJ RE N RWO 1.57e 3.4 49.41 43.96 316 46.27 1098 46.43 44.92 +1.43 -5.3 SpdrEMSmC N EWX 1.00e 1.9 55.81 44.99 62 52.49 169 52.70 51.52 +1.49 +.9 SpdrIntDiv N DWX 2.22e 5.5 42.92 37.79 110 40.07 435 40.16 39.21 +.84 -2.8 SpdMS xUS N CWI .79e 2.0 42.01 33.61 96 38.85 638 38.99 38.21 +.86 -.4 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 70 49.25 89 49.25 48.32 +1.18 -4.9 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 642 40.02 2894 40.20 39.24 +.86 -1.2 SpdrIntlSC N GWX 3.63e 1.4 37.99 31.19 52 35.39 231 35.48 34.73 +.86 -.3 SpdrWldxUS N SPDW .79e 2.5 33.84 27.43 536 31.43 1736 31.55 30.82 +.78 -.9 SP Mid N MDY 2.94e .9 363.70 305.45 1807 341.73 6882 343.38 334.89 +7.56 -1.1 S&P500ETF N SPY 4.13e 1.6 286.63 232.51 123790 263.15 540989 266.77 258.58 +5.10 -1.4 SpdrRRtn N RLY .44e 1.7 27.62 23.57 25 25.96 124 26.03 25.66 +.22 -1.8 SpdrIncAll N INKM 1.08e 3.3 34.66 31.53 3 33.03 8 33.03 32.51 +.57 -1.8 SpdrGblAll N GAL 1.04e 2.6 40.37 34.33 4 38.12 76 38.17 37.58 +.69 -.4 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 720 47.42 1875 47.45 47.36 +.05 +.5 SpdrUShBd N ULST .16 .4 40.82 40.17 9 40.23 82 40.26 40.22 -.03 +.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 16 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 78

SpdrCreEq N SYE 1.63e 1.3 80.09 65.82 2 74.22 20 74.80 72.50 +1.54 -.5 SpdrDblTac N TOTL 1.17e 49.66 47.59 198 47.97 935 48.02 47.70 +.22 -1.4 SpdrValEq N SYV 4.21e 1.5 70.61 55.58 1 64.82 8 65.43 64.25 +1.06 -2.1 SpdrGroEq N SYG 1.85e .8 86.17 67.53 1 78.79 17 79.75 77.41 +1.02 -.8 SpdrBiot s N XBI .44e .5 97.98 66.00 5243 87.73 25307 91.72 84.95 -.87 +3.4 Spdr Div N SDY 3.80e 2.0 98.29 86.39 523 91.20 2799 91.54 89.16 +2.56 -3.5 SpdrGbDow N DGT 1.52e 1.8 91.75 73.19 2 84.27 4 84.27 82.78 +2.28 -1.4 SpdrHome N XHB .15e .4 47.20 36.48 1355 40.79 10022 41.08 40.07 +.90 -7.8 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1786 47.89 11004 48.57 46.81 +1.14 +1.2 SpdrS&PCM N KCE .91e 1.6 62.51 45.17 14 58.31 53 59.02 57.02 +1.39 +.6 SpdrS&PIn s N KIE 32.34 27.81 767 31.02 2436 31.18 30.48 +.70 +1.0 Spd LgCap s N SPLG 33.54 27.37 217 30.94 1081 31.29 30.38 +.62 -1.2 SpdrLCpG s N SPYG 35.96 28.13 314 33.52 3824 34.19 32.78 +.56 +1.6 SpdrLCapV s N SPYV 32.54 27.55 255 29.40 1427 29.56 28.84 +.73 -4.2 Spd MidC s N SPMD 35.09 29.56 205 33.16 708 33.32 32.54 +.68 -.6 SpdrMCpG N MDYG 2.19e .9 166.10 136.41 25 157.43 153 158.68 154.24 +3.00 +1.3 SpdrMCpV N MDYV 3.45e 3.5 106.67 92.30 15 99.47 81 99.63 96.98 +2.64 -3.3 SpdrNY Tch N XNTK .41e .5 97.64 67.68 15 88.93 121 92.96 86.73 +.18 +6.1 SpdrSemi s N XSD .16e .2 76.57 57.66 116 70.06 617 73.08 68.41 -.21 +.4 SpdrSCapG N SLYG 8.53e .9 242.50 205.60 39 232.58 121 235.14 228.68 +3.44 +2.3 SpdrSCapV N SLYV 7.98e 1.4 133.39 112.91 63 123.49 489 124.26 121.51 +2.07 -1.8 SpdrRs3K s N THRK 35.46 28.96 569 32.82 2920 33.17 32.23 +.64 -1.2 SpdrWilRE N RWR 2.90e 3.4 95.73 81.59 332 86.14 1734 86.64 82.75 +3.44 -8.1 SpdrShTTr N SPTS .27 .9 31.78 29.55 136 29.68 564 29.69 29.63 +.03 -.7 SpFcStIn n N XITK 93.60 62.64 3 87.84 19 91.50 85.59 +.20 +12.5 Spdr1500VT N VLU 4.85e 1.8 108.76 89.64 97.86 3 99.10 97.86 +.38 -4.1 SpdrScored N CBND .99 3.1 32.94 31.20 3 31.52 14 31.56 31.30 +.13 -2.3 SpdrIntCBd N IBND .14e .4 36.87 30.95 31 36.01 345 36.45 35.83 -.17 +1.9 SpdrIGFlt N FLRN .20 .7 30.85 30.62 641 30.73 5724 30.76 30.68 +.2 SpdrHYMu N HYMB 2.55 4.6 57.97 54.01 22 55.74 123 55.94 55.30 +.26 +.1 SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 36 43.45 163 43.45 43.17 +.15 -1.3 SpdrBarITB N BWZ .01e 33.49 29.96 14 33.08 97 33.43 32.96 -.20 +3.0 SpdrBarcCv N CWB 3.55e 4.4 53.80 47.64 984 51.66 5749 52.75 50.98 +.19 +2.1 SpdrLTBd s N SPLB 28.77 26.57 219 27.27 804 27.31 26.79 +.55 -4.7 SpdrITBd N SPIB .92 2.7 34.72 33.31 386 33.54 2353 33.56 33.37 +.17 -2.0 SpdrBarMBB N MBG .83 3.2 26.55 25.34 13 25.65 90 25.66 25.46 +.13 -1.4 SpdrEMBd N EBND 30.91 28.02 124 30.38 716 30.39 30.08 +.43 +2.4 SpdrShTHiY N SJNK 1.58 5.8 28.15 26.94 1872 27.37 6917 27.40 27.26 +.16 -.7 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 15236 35.85 53097 35.92 35.69 +.23 -2.4 SpdShTBd N SPSB .40e 1.2 30.74 30.11 438 30.20 3528 30.20 30.13 +.06 -.7 SP IntTip N WIP .41e .2 60.27 54.39 39 59.55 176 59.61 58.98 +.56 +3.5sSPLIntTB s N BWX 29.72 26.52 791 29.51 2270 29.72 29.38 +.02 +3.8 SpdrTrans s N XTN .25e .4 69.36 50.21 10 62.80 46 63.21 61.17 +.72 -3.6 SpdrTelcm N XTL .68e 1.0 74.86 65.10 344 68.88 374 70.26 67.87 -.62 +.8 SpdrHCSv s N XHS .61e .1 68.43 56.18 3 63.00 72 63.29 62.04 +.51 +2.3 SpdrHCEq s N XHE 3.22e .1 72.00 54.72 55 69.75 123 70.37 68.50 +1.40 +8.3 SpdrSf&Sv s N XSW .19e .3 79.68 57.65 6 75.60 16 77.70 74.01 +.18 +8.9tSpdrMLCrs N CJNK 1.01e 3.9 27.04 25.51 2 25.68 20 25.80 25.51 +.06 -3.4 SpdrAerDf s N XAR 1.70e 1.1 90.17 65.85 99 86.87 738 88.38 85.29 +1.63 +4.0 SpdAgBd n N SPAB 28.84 27.91 679 28.16 1757 28.19 27.99 +.16 -2.0 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.81 83 55.76 736 55.79 55.34 +.28 -.9sSprBl 1-3b rs N BIL 91.53 91.37 738 91.55 5577 91.55 91.50 +.04 +.2 SpdLgTr s N SPTL 37.32 33.62 187 35.10 504 35.18 34.49 +.49 -4.1 SpdrLehIntTr N ITE .74 1.3 60.70 58.37 52 58.81 356 58.87 58.62 +.10 -1.0 SpdrS&P RB N KRE .74e 1.2 65.33 49.31 4806 60.39 23968 61.33 58.98 +1.48 +2.6 Spdr1500MT N MMTM 1.61e 1.4 123.70 96.84 1 115.99 6 118.00 113.01 +1.38 +1.1 SpdDorWrF Q DWFI 26.06 24.47 33 25.14 91 25.30 24.96 +.09 -.5 SpdrRetl s N XRT .49e 1.1 49.09 37.72 4017 44.30 24601 44.45 43.24 +1.34 -1.9 SpdNuBMu s N TFI 49.42 47.65 534 48.03 1850 48.03 47.75 +.21 -1.9 SpdrPhm s N XPH 3.00e .9 47.11 39.78 33 41.87 235 42.06 40.88 +.72 -3.7 SpdrOGEx N XOP .73e 2.1 40.20 28.96 14823 35.22 56484 35.48 34.11 +.52 -5.3 SpNuBST rs N SHM 48.95 47.76 524 47.82 2853 47.88 47.77 +.03 -.2 SpdrGendr N SHE 75.63 64.41 7 70.09 19 70.50 68.67 +1.51 -1.1 SpdrOGEq N XES .49e 3.4 20.61 12.90 643 14.56 4411 15.21 14.13 -.44 -15.0 SpdR1KLVF N ONEV 76.79 68.18 1 71.66 5 71.66 70.32 +1.72 -1.3 SpdrMetM N XME .24e .7 39.62 27.86 4924 34.04 13381 34.58 32.81 +.33 -6.4 SpdrR1KMo N ONEO 77.42 67.12 7 72.52 37 72.96 71.11 +1.67 -.3 SpdrR1KYF N ONEY 75.25 65.47 2 67.70 8 67.70 67.04 +.19 -3.4 SpdSPXHiD N SPYD 38.74 34.26 706 35.76 1654 35.85 34.86 +1.06 -4.5 SpdrFosFFr N SPYX 69.64 56.31 7 64.39 34 64.86 63.25 +1.52 -.6 SpdrR1KLV N LGLV 5.40e 1.9 94.43 83.73 7 90.07 24 90.63 88.29 +1.95 -.6 SpdrUsaSt N QUS .54e 82.07 67.52 5 76.45 66 76.60 74.59 +1.87 -1.0 Spd SP600 N SLY 3.97e 1.1 139.70 117.23 45 132.99 85 134.52 131.60 +1.80 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 61.50 20 62.33 60.82 +.89 -1.4 SpdrSCap n N SPSM 31.73 28.11 157 29.92 588 30.16 29.43 +.42 -5.0 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 523 19.20 677 19.20 19.13 +.05 -.5 SpdrR2KLV N SMLV 2.16e 2.4 100.14 84.63 4 88.77 19 89.21 87.26 +1.78 -2.8 SPI Eng rs Q SPI 2.61 .30 241 .57 1626 .73 .51 -.14 -10.6 SPS Cmce Q SPSC 97 65.29 45.02 178 64.07 723 64.67 61.48 +1.97 +31.9 SPX Cp N SPXC 14 33.93 21.97 383 32.48 1401 32.61 31.56 +1.16 +3.5 SPX Flow n N FLOW 95 54.92 31.10 396 49.19 1006 51.09 48.38 -.78 +3.4 SRC Eng A SRCI 14 10.44 6.19 2695 9.43 10131 9.55 9.08 +.13 +10.6sSS&C Tch s Q SSNC .28 .5 34 53.99 34.75 1454 53.64 4611 53.99 51.33 +2.09 +32.5 SSLJ.cm n Q SSLJ 5.75 3.12 60 5.32 418 5.50 4.62 +.38 +51.6 SSR Mng g Q SSRM 17 11.49 7.64 771 9.60 3838 9.79 9.33 -.07 +9.2 STMicro N STM .40 1.8 24 25.30 14.07 2248 22.29 12180 23.77 21.94 -.37 +2.1 SVB FnGp Q SIVB 24 271.79 159.44 718 240.01 2956 250.93 232.27 +.46 +2.7 SabanCap n Q SCAC 10.20 9.84 4 9.94 8 9.98 9.94 -.03 +.3 Saban un Q SCACU 11.20 10.25 194 10.53 195 10.57 10.53 -.06 SABESP N SBS .39e 3.7 11.96 8.15 2815 10.59 11674 11.62 10.10 -.78 +1.3 SabnR N SBR 2.29m 5.2 21 50.00 34.20 30 43.95 74 44.55 42.26 +1.40 -1.5 SabraHltc Q SBRA 1.80e 10.2 15 29.10 15.78 1484 17.65 7759 17.75 16.55 +1.00 -6.0 SabraH pfA Q SBRAP 1.78 7.1 26.61 24.75 16 25.14 50 25.35 25.01 +.17 -1.1 SabreCorp Q SABR .56 2.6 25 25.01 17.30 1933 21.45 9371 22.00 21.12 +.19 +4.6 SachemC n A SACH .42 12.1 5.35 3.30 18 3.47 90 3.69 3.40 +.06 -11.9 SAExplr rs Q SAEX 6.62 1.18 30 1.35 160 1.49 1.22 -.11 -38.6 SafeBulk N SB .04 1.3 4.00 1.76 492 3.17 2909 3.42 2.93 -.07 -1.9 SafeBlk pfC N SBpC 2.00 8.6 24.26 17.80 0 23.30 11 23.30 22.75 +.15 -2.5 SafeB pfD N SBpD 2.00 8.7 24.20 18.00 3 23.00 11 23.25 22.95 +.08 -2.3 SafegdSci N SFE 14.40 10.65 169 12.25 320 12.80 12.25 -.20 +9.4tSafeInco n N SAFE .60 3.8 20.00 15.65 80 15.99 443 16.75 15.64 +.01 -9.1 SaftyInsGr Q SAFT 3.20 4.2 19 84.00 65.75 43 76.85 147 78.30 75.45 +1.85 -4.4 SagaComm A SGA 1.20 3.2 4 52.05 36.10 15 37.25 30 38.95 37.15 +.10 -7.9 SageThera Q SAGE 195.97 59.57 394 161.07 1443 163.99 153.00 +4.84 -2.2 Saia Inc Q SAIA 36 80.25 41.28 225 75.15 993 76.95 72.20 +1.00 +6.2 SailptTch n N SAIL 23.93 12.82 374 20.69 2400 21.49 19.50 +.68 +42.7 StJoe N JOE 57 20.00 16.45 217 18.85 1022 19.55 18.85 -.25 +4.4 SalemMda Q SALM .26 7.2 13 8.25 3.55 186 3.60 423 3.90 3.55 -20.0 Salesforce N CRM 128.87 81.55 7788 116.30 36124 120.16 111.34 +1.87 +13.8 SalMidMLP N SMM 1.30 14.3 13.73 8.53 69 9.10 331 9.13 8.78 +.13 -17.4 SalisbryBc Q SAL 1.12 2.5 17 51.80 37.55 1 45.00 5 46.80 44.45 -2.23 +.8 SallyBty N SBH 10 21.36 14.05 1377 16.45 6139 16.65 15.57 +.80 -12.3 SJuanB N SJT .77e 9.7 17 10.54 6.04 401 7.90 1201 8.76 7.77 -.63 -4.1 SanchezEn N SN 10.21 2.78 2810 3.13 10219 3.40 2.95 -.18 -41.1 SanchzM rs A SNMP 1.80 17.4 15.65 9.35 195 10.35 290 11.80 10.30 -1.30 -6.8 SanderFm Q SAFM 1.28 1.1 9 176.43 101.61 580 119.02 1783 124.79 117.93 +1.60 -14.2tSandRidge N SD 21.90 13.81 217 14.51 1126 14.62 13.81 +.12 -31.1 SandRMiss N SDT .22e 28.7 1 1.69 .73 67 .78 258 .80 .75 -5.6 SandRMs2 N SDR .23e 23.9 1 1.59 .74 134 .98 293 .99 .96 +.01 +14.6tSandRdgP N PER .50e 26.5 4 3.30 1.80 263 1.90 1218 2.00 1.80 -.05 -7.3 SandstG g A SAND 5.64 3.18 832 4.76 4239 4.97 4.66 -.06 -4.6 SndySpr Q SASR 1.04 2.7 16 45.64 36.41 240 38.76 821 39.22 37.70 +1.53 -.7 Sanfilp Q JBSS 2.00e 21 74.69 54.32 33 57.87 229 59.25 56.53 +.66 -8.5 SangTher Q SGMO 27.50 4.01 2339 19.00 12910 22.90 16.60 -2.75 +15.9 Sanmina Q SANM 15 42.95 24.60 553 26.15 2824 26.65 25.75 +.05 -20.8 Sanofi N SNY 1.58e 3.9 50.65 38.14 1030 40.08 6296 40.28 39.17 +.75 -6.8 Sanofi rt Q GCVRZ .49 .26 2 .42 421 .43 .39 +.02 +11.3 SantCUSA N SC .23e 5 19.02 11.12 1394 16.30 7810 16.47 15.85 +.40 -12.5tSapiens Q SPNS .20e 2.3 14.30 8.56 56 8.53 134 8.92 8.48 -.04 -26.0 SaratogaI N SAR 2.00f 9.6 7 22.99 19.62 8 20.81 33 21.05 20.52 -.13 -7.0 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 3 25.85 6 25.85 25.60 +.30 +.2 SareptaTh Q SRPT 84.37 28.14 1112 74.09 5129 80.13 70.83 -3.71 +33.2 Sasol N SSL 1.41e 4.1 38.75 26.92 183 34.03 737 34.19 32.87 +.58 -.5 SaulCntr N BFS 2.08 4.1 17 65.43 48.11 39 50.97 156 51.63 49.00 +1.26 -17.5 SaulCtr pfC N BFSpC 1.72 6.9 25.98 24.91 10 25.00 16 25.46 24.95 +.14 -1.2 Savara rs Q SVRA 17.19 4.60 128 9.20 617 10.18 8.62 -.92 -38.0tscPhrma n Q SCPH 18.17 11.50 101 12.40 266 12.80 11.11 -.02 +2.6 ScanSource Q SCSC 12 45.35 31.40 134 35.55 545 36.90 33.75 +2.85 -.7 Schlmbrg N SLB 2.00 3.1 44 80.89 61.02 7274 64.78 29436 66.09 62.67 +.64 -3.9 Schmitt h Q SMIT 4.47 1.51 2 2.70 84 2.81 2.67 -.08 -1.5 SchndrNt n N SNDR .24 .9 30.00 17.69 920 26.06 3026 27.00 24.88 -.54 -8.8 Schnitzer Q SCHN .75 2.3 15 38.85 17.50 341 32.35 1200 34.53 31.05 -.55 -3.4 Scholastc Q SCHL .60 1.5 46.59 33.51 136 38.84 556 39.52 36.95 +2.26 -3.2 Schulmn Q SHLM .82 1.9 32 43.88 25.00 555 43.00 1685 43.70 42.80 -.05 +15.4 SchwUSMkt N SCHB .96e 1.5 69.07 56.22 1099 63.79 5354 64.54 62.67 +1.18 -1.1 SchwUSLgC N SCHX .98e 1.6 68.43 55.51 848 63.08 5063 63.85 61.92 +1.25 -1.1 SchwLCGr N SCHG .63e .9 76.83 59.73 356 71.71 2153 72.97 70.12 +1.06 +1.4 SchwLCVal N SCHV 1.14e 2.2 58.00 48.72 513 52.84 1658 53.21 51.88 +1.30 -3.3 SchwMCap N SCHM .59e 1.1 56.22 46.49 208 52.88 1449 53.19 51.97 +1.02 -.7 SchUSSmC N SCHA .76e 1.1 73.45 61.40 255 69.13 1361 69.83 67.97 +.95 -.9 SchwEMkt N SCHE .49e 1.7 31.08 23.72 889 28.70 4200 28.99 28.03 +.65 +2.7 Sch 1000 n N SCHK 28.14 24.88 114 26.00 529 26.28 25.54 +.55 -1.0 SchEMLgC N FNDE .39e 1.3 33.13 25.60 323 31.19 1001 31.34 30.48 +.89 +5.1 SchIntSmCo N FNDC .55e 1.5 38.22 30.45 169 35.82 544 35.96 35.14 +.81 -.4 SchIntLgCo N FNDF .61e 2.0 32.54 26.19 291 29.98 1301 30.06 29.35 +.81 -1.4 SchUSSmCo N FNDA .36e 1.0 39.68 33.34 157 37.24 829 37.44 36.60 +.78 -1.7 SchUSLgCo N FNDX .54e 1.5 39.96 33.05 240 36.34 1441 36.59 35.72 +.86 -3.0 SchUSBrd N FNDB .61e 1.7 39.71 32.90 10 36.21 62 36.36 35.54 +.81 -2.9 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.07 646 49.03 4990 49.23 47.92 +1.45 -4.2 SchwIntEq N SCHF .71e 2.1 36.35 29.45 2398 33.71 10440 33.81 33.01 +.88 -1.1 SchwAggBd N SCHZ 1.09 2.1 52.82 50.59 275 51.02 1349 51.05 50.73 +.24 -2.0 SchwREIT N SCHH .89e 2.3 42.54 36.27 429 38.25 2785 38.48 36.75 +1.54 -8.1 SchIntUSTr N SCHR .86 1.6 54.67 52.07 76 52.59 406 52.60 52.31 +.14 -1.4 SchSTUSTr N SCHO .35 .7 50.57 49.71 330 49.84 1110 49.85 49.78 +.02 -.4 SchUSTips N SCHP 56.10 54.06 190 54.88 808 54.98 54.58 +.23 -1.0 SchwIntSC N SCHC .59e 1.6 39.15 31.14 109 36.51 596 36.65 35.94 +.69 -.3 Schwab N SCHW .40f .8 32 58.11 37.16 8226 52.22 30398 53.49 50.02 +.90 +1.7 Schwb pfC N SCHWpC 1.50 5.8 27.94 25.53 41 26.04 116 26.17 26.04 -.04 -3.1 Schwb pfD N SCHWpD 27.90 25.49 31 26.19 147 26.27 26.07 +.07 -3.0 SchwitMau N SWM 1.72 4.4 14 48.06 36.26 158 39.15 739 39.57 38.28 +.86 -13.7 SciApplic N SAIC 1.24 1.6 22 88.49 60.21 698 78.80 1273 79.53 73.04 +4.96 +2.9 SciGames Q SGMS 56.45 20.60 1246 41.60 4578 45.10 39.95 -2.60 -18.9 ScorpioB19 N SLTB 1.88 7.4 25.80 23.79 4 25.45 11 25.50 25.26 -.05 ScorpBlk rs N SALT .02 10.14 5.70 398 7.05 1581 7.43 6.80 -.10 -4.7tScorpioTk N STNG .04 2.0 4.60 1.92 8348 1.96 19695 2.09 1.92 -.06 -35.7 ScorpioT 20 N SBNA 1.69 7.1 25.03 23.40 10 23.90 33 24.34 23.65 -.20 -3.9 ScorpT19 n N SBBC 26.51 24.62 5 24.74 19 24.99 24.70 -.20 -2.7 Scotts N SMG 2.12 2.5 20 110.12 81.48 477 85.75 1870 86.96 83.63 +1.33 -19.9tScrippsEW N SSP .05p 39 23.75 11.74 378 11.99 1911 12.42 11.74 +.10 -23.3tScynexis Q SCYX 2.94 1.29 306 1.34 2449 1.44 1.29 -.06 -42.2 Sea Ltd n N SE 15.73 10.56 612 11.27 3034 11.36 10.67 +.49 -15.5 SeaChange Q SEAC 4.03 2.20 95 2.71 487 2.90 2.62 -.11 -31.0 SeabGld g N SA 13.70 9.50 303 10.80 1173 11.48 10.55 -.55 -4.4 SeacstBkg Q SBCF 23 28.44 20.58 287 26.47 1122 26.87 25.73 +.49 +5.0sSeacorHld N CKH 51.59 31.90 135 51.10 537 52.03 49.00 +1.85 +10.6 SeacrMar N SMHI 22.81 11.66 103 19.02 378 19.60 18.00 +.44 +62.6 SeadrillLtd N SDRL 1 1.68 .15 4707 .20 10183 .24 .20 -.04 -15.6 Seadrill N SDLP .40 14.5 4.20 2.61 380 2.75 1291 3.01 2.70 -.22 -24.9 SeagateT Q STX 2.52 4.3 15 61.19 30.60 4278 58.52 17316 59.50 56.12 +2.24 +39.9 SealAir N SEE .64 1.5 21 49.94 40.76 1416 42.79 8764 43.11 41.54 +1.67 -13.2 SeanrgM rs Q SHIP 1.66 .58 73 .87 594 .93 .86 -.05 -16.1 SearsHldgs Q SHLD 14.32 1.99 3707 2.67 11046 3.18 2.18 +.49 -25.4 SearsH&O Q SHOS 4.10 1.38 386 3.00 1142 3.10 2.05 +.75 +15.4 Seaspan N SSW .50 7.5 10 7.91 5.02 1263 6.68 4453 6.75 6.33 +.15 -1.0 Seaspn pfE N SSWpE 2.06 8.5 25.50 21.39 8 24.25 35 24.34 24.06 +.15 -2.3 Seaspan 19 N SSWN 1.59 6.3 26.01 24.78 2 25.44 145 25.48 25.38 +.05 -.4 Seaspn pfD N SSWpD 1.99 8.4 25.20 20.76 15 23.75 35 23.91 23.56 +.03 -3.6 Seaspn pfH N SSWpH 24.96 20.14 40 23.15 88 23.25 23.00 +.09 -2.1 Seaspn pfG N SSWpG 25.20 21.98 6 23.89 62 24.00 23.70 -.02 -1.7 Seaspan n N SSWA 24.58 23.40 28 23.56 53 23.70 23.50 -.09 -3.1 SeaSpine n Q SPNE 13.46 7.10 22 10.14 200 10.69 9.51 +.39 +.2 SeattGen Q SGEN 71.32 45.31 994 52.34 4590 54.46 49.61 +1.39 -2.2 SeaWorld N SEAS 19.23 10.42 719 14.83 5553 15.02 14.06 +.53 +9.3 SecndSight Q EYES 2.58 .90 145 1.92 783 2.04 1.82 -.09 +.5 Secoo n Q SECO 14.75 6.61 89 10.49 547 12.72 9.88 -1.66 +8.6 SecWkA A n Q SCWX 12.99 7.86 422 8.08 830 9.20 8.01 -.44 -8.9 SecNtl lf Q SNFCA .23t 6 6.86 4.05 4 5.15 103 5.45 5.15 -.20 +3.0 SelectBc lf Q SLCT 23 14.06 10.58 15 13.36 144 13.45 13.09 +5.7 SelEngS n N WTTR 21.96 11.22 485 12.62 1547 12.79 11.77 -30.8 SelIncREIT Q SIR 2.04 10.5 17 26.79 17.90 705 19.48 2164 19.63 18.39 +1.07 -22.5 SelMedHld N SEM 12 19.78 12.90 915 17.25 2374 18.15 17.20 -.65 -2.3 SelectaB n Q SELB 24.02 7.95 242 10.19 785 10.40 8.95 +.80 +3.9 SelectvIns Q SIGI .72 1.2 20 62.40 44.65 234 60.70 805 61.45 58.15 +2.45 +3.4 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 9 25.18 51 25.28 25.10 +.05 tSemGroup N SEMG 1.89f 8.8 36.65 20.20 1298 21.40 3727 21.73 20.20 +.10 -29.1 SemiMfg N SMI 19 9.14 4.49 213 6.60 1448 6.82 6.30 +.37 -22.9 SmLEDS rs Q LEDS 10.49 1.61 93 3.02 193 4.15 3.02 -1.04 -19.0 SempraEn N SRE 3.58f 3.2 21 122.98 100.63 1108 111.22 6286 112.48 108.29 +2.25 +4.0 Sempra pfA N SREpA 104.97 96.15 30 102.37 1074 104.46 101.48 +1.68 +3.2 Semtech Q SMTC 48 41.95 31.30 527 39.05 2275 41.35 38.30 -.25 +14.2 SendGrid n N SEND 32.03 17.50 155 28.14 781 30.88 27.00 -1.50 +17.4tSenecaA Q SENEA 10 38.15 27.75 79 27.70 128 29.75 27.60 -.90 -9.9tSenesTc n Q SNES 8.91 .50 63 .51 296 .60 .50 -.06 -29.2 SenHous Q SNH 1.56 10.0 10 22.52 14.90 1364 15.66 5659 16.02 15.03 +.44 -18.2 SenHous 42 Q SNHNI 1.41 5.6 25.96 22.48 19 24.94 105 25.10 24.10 +.94 -1.3 SenHous 46 Q SNHNL 1.56 6.0 27.42 25.00 9 25.79 40 26.15 25.77 -.17 -4.0 Senmiao n Q AIHS 6.25 5.00 100 5.95 365 6.08 5.49 -.03 +5.3 Senomyx Q SNMX 1.71 .56 58 .89 443 1.04 .85 -.11 -31.5 SensataT N ST 20 57.40 38.71 50.49 1830 51.81 50.24 +.72 -1.2 Sensient N SXT 1.32 1.9 21 84.98 65.60 355 70.58 1489 70.77 68.21 +3.02 -3.5 SensusHlt n Q SRTS 6.25 3.38 0 5.84 28 6.00 5.83 -.05 +13.2 SentEn un Q STNLU 10.98 9.66 33 9.92 36 10.05 9.91 -.13 -.5 SequansC N SQNS 4.75 1.44 204 1.68 631 1.72 1.58 -12.0 SeqentialB Q SQBG 4.08 1.36 127 2.09 465 2.34 2.08 -.21 +17.1tSeresTh n Q MCRB 17.42 7.40 148 7.34 850 8.42 7.31 -.86 -27.6 Seritage n N SRG 1.00 2.8 50.00 34.07 144 35.55 1298 36.23 34.61 +.80 -12.1 Seritge pfA N SRGpA 1.75 8.1 24.52 20.91 16 21.51 47 22.67 21.51 -.38 -11.7 ServiceCp N SCI .68f 1.8 25 40.28 30.12 1127 37.74 3943 38.17 37.23 +.71 +1.1 ServiceMst N SERV 29 55.36 36.34 477 50.85 2654 51.51 50.17 +.79 -.8 ServcNow N NOW 176.56 84.03 2261 165.45 10211 173.38 157.16 +.68 +26.9 SvcSource Q SREV 4.17 2.61 217 3.81 1177 3.91 3.61 +.17 +23.3 ServiFst s Q SFBS .44f 1.1 23 44.44 32.54 168 40.82 666 41.70 40.17 +.67 -1.6 Servotr A SVT .30e 3.0 12.80 8.50 7 9.90 58 10.77 9.70 +.53 -11.1 SevStars h Q SSC 7.00 1.26 294 2.13 4308 2.50 1.93 +.20 -53.8 SevernBc Q SVBI .12 1.7 33 8.20 6.70 8 7.20 82 7.35 7.10 -.15 -.8 ShakeShk n N SHAK 67 47.39 30.12 551 41.63 1889 42.35 40.31 +1.44 -3.6 SharingE rs Q SEII 41 12.40 2.54 170 3.28 231 4.07 3.20 -.48 -56.7 Sharps Q SMED 5.73 3.74 5 4.54 24 4.60 4.37 +.07 +11.0sSharpSprg Q SHSP 5.63 3.07 150 6.37 293 6.95 5.17 +1.03 +44.6 ShawCm g N SJR 1.18 23.44 18.50 668 19.26 3441 19.46 18.59 +.63 -15.6tShellMidst N SHLX 1.33f 6.3 17 33.34 20.08 764 21.05 3122 21.34 20.08 +.01 -29.4 ShndTele s Q SHEN .26f .7 41.80 27.28 200 36.00 755 36.70 35.55 +.15 +6.5 Sherwin N SHW 3.40 .9 30 435.15 306.05 560 392.12 2438 398.54 384.69 +3.70 -4.4 ShiftPixy n Q PIXY 11.64 2.00 61 2.85 1701 3.56 2.78 +.02 -1.0 Shiloh Q SHLO 29 14.97 6.45 79 8.70 304 8.92 8.35 +.36 +6.1 Shineco n Q TYHT 5.29 1.31 29 1.62 79 1.81 1.62 -.13 -29.6 ShinhanFn N SHG 50.37 40.02 82 42.40 608 42.66 41.27 +1.85 -8.6 ShipFin N SFL 1.40 9.8 12 15.98 12.30 424 14.30 1968 14.55 14.13 +.10 -7.7 Shire Q SHPG 1.05e .7 85 192.15 123.73 1953 149.39 10826 154.00 125.37 +22.89 -3.7 ShoeCarnvl Q SCVL .30 1.3 21 28.38 15.08 569 23.80 2448 26.09 23.57 -.82 -11.0 Shopify n N SHOP 154.82 67.22 2966 124.59 14776 147.82 118.57 -17.07 +23.4 ShoreBcsh Q SHBI .28 1.5 21 19.80 15.17 67 18.86 162 18.97 18.26 +.65 +12.9sShotSpot n Q SSTI 28.73 9.33 195 26.50 995 28.73 24.55 +2.58 +88.6 Shutterfly Q SFLY 86.41 39.76 1138 81.25 2911 84.63 80.13 -.31 +63.3 Shutterstk N SSTK 52.78 29.85 417 48.15 1348 50.68 46.62 -1.02 +11.9 SibanyeG N SBGL .14r 3.5 10.59 3.76 2236 3.99 10993 4.16 3.97 +.08 -21.0 SiderurNac N SID 3.55 1.76 5719 2.63 12707 2.67 2.38 +.12 +7.3 SiebertFn Q SIEB .10a 1.2 21.61 3.00 36 8.43 185 9.46 7.92 +.32 -37.6 SiennaBi n Q SNNA 29.25 13.37 67 18.78 372 19.66 17.63 +.25 +3.5 Sientra Q SIEN 16.68 7.20 142 9.66 593 9.88 8.79 +.51 -31.3 SierraBc Q BSRR .64f 2.4 18 28.87 23.10 40 26.64 116 27.26 26.14 +.18 +.3 SierraMt n A SMTS 3.00 2.13 29 2.57 115 2.69 2.55 -.10 +3.6 SierOnc g n Q SRRA 4.09 1.10 524 2.07 1772 2.28 2.00 -.13 -44.5 SierraWr Q SWIR 20 31.95 15.10 309 16.50 1924 17.55 15.55 +.95 -19.3 Sifco A SIF 8.75 5.00 4 5.52 16 5.52 5.01 +.32 -17.0 SifyTech Q SIFY .02e .9 3.15 .69 72 2.06 546 2.22 1.88 -.07 +15.1 SigmaDsg Q SIGM 7.00 5.40 416 6.20 1478 6.25 6.10 +.05 -10.8 SigmaLb n Q SGLB 4.48 1.33 14 1.44 492 1.84 1.37 +.04 -33.0 Sigmatr Q SGMA 11 11.61 4.87 7 5.80 32 6.30 5.80 -.45 -42.7 SignatBk Q SBNY 20 161.92 116.68 394 141.95 1698 145.77 139.37 +1.35 +3.4tSignetJwlrs N SIG 1.24f 3.2 6 77.94 37.20 1556 38.52 8734 39.46 37.20 -.34 -31.9tSilganHld s Q SLGN .40f 1.4 18 32.50 26.97 518 27.85 2052 28.07 26.97 +.76 -5.2tSilcLtd Q SILC 1.00 2.9 17 77.95 33.50 273 34.41 725 37.00 32.00 -2.04 -50.9 SilcnLab Q SLAB 82 101.90 66.35 247 89.90 1152 93.00 87.25 +1.45 +1.8 SilicnMotn Q SIMO 1.20 2.5 17 56.51 40.33 307 48.12 1922 50.19 46.15 +2.87 -9.1 Slcnware Q SPIL .29e 3.4 24 8.71 7.70 29 8.65 232 8.71 8.58 +.05 +2.9 SilvrSun n Q SSNT .06e 5.22 2.90 2 3.75 15 4.00 3.72 -.20 -11.4 Silvrbow n N SBOW 33.21 19.89 20 29.10 98 29.20 28.18 +.25 -2.1 Silvercrest Q SAMG .56f 3.7 23 16.80 11.85 10 15.20 31 15.70 14.90 +.45 -5.3 SlvrcpMt n A SVM .02 3.43 2.12 308 2.69 1676 2.83 2.56 -.02 +2.7 SimmnsFst s Q SFNC 18 30.90 24.88 349 28.45 1729 28.95 27.85 +.45 -.4tSimonProp N SPG 7.80f 5.1 21 176.17 147.28 1760 154.35 9114 157.29 147.28 +2.62 -10.1 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.41 71.61 4 71.61 68.02 +1.97 +.1 SimplyGd n Q SMPL 16.01 10.93 364 13.73 1775 13.90 13.03 +.63 -3.7 SimpsnM N SSD .84 1.5 30 61.62 39.82 224 57.59 901 57.95 56.23 +1.39 +.3 Simulations Q SLP .24 1.6 45 17.45 10.55 62 14.75 208 15.35 14.25 -.20 -8.4 Sina Q SINA 50 124.60 68.33 1227 104.27 5372 111.25 98.92 -2.59 +3.9 Sinclair Q SBGI .72 2.3 12 41.20 26.70 902 31.30 3910 32.90 30.55 +.45 -17.3 SinoGlobl Q SINO 3.99 1.04 63 1.12 864 1.22 1.06 +.03 -56.3 SinopcShg N SHI 64.43 50.67 27 61.32 101 61.92 60.26 +1.69 +7.6 Sinovac h Q SVA 8.75 4.60 52 8.61 114 8.66 8.24 +.05 +9.3 SiriusXM Q SIRI .04 .7 35 6.62 4.73 18103 6.24 71569 6.37 6.16 +.07 +16.4 Siteone n N SITE 61 80.56 46.00 395 77.04 1597 77.49 72.14 +4.29 +.4 SitoMobl rs Q SITO 8.60 2.06 357 4.02 1165 4.14 3.54 -.03 -40.2 SixFlags N SIX 3.12f 5.0 19 70.44 51.25 822 62.26 4201 62.64 59.79 +2.76 -6.5 Skechers s N SKX 24 42.73 22.64 1382 38.89 6295 39.23 38.17 +.85 +2.8 SkySolar Q SKYS 2.43 .82 13 1.21 235 1.26 1.12 -.02 -19.3 SkyWest Q SKYW .40f .7 17 60.65 30.40 339 54.40 1177 56.15 53.50 -.45 +2.4 Skyline A SKY 24.99 5.07 89 22.00 421 24.15 20.01 -1.00 +71.2 SkywksSol Q SWKS 1.28 1.3 23 117.65 93.05 2208 100.26 7856 105.54 98.39 -1.15 +5.6 SleepNmbr Q SNBR 25 40.72 23.14 620 35.15 2115 35.68 33.84 +1.47 -6.5tSmart&Fnl N SFS 21 13.95 5.45 1067 5.55 3262 6.00 5.20 -.25 -35.1 SmartFn rs Q SMBK 25 26.26 20.10 19 23.56 88 23.89 23.14 +.34 +8.6 SmartSnd n Q SND 16.81 4.81 826 5.82 3047 5.92 5.35 +.08 -32.8 Smith&N N SNN .61e 1.6 67 40.41 30.79 755 38.15 5342 38.72 37.44 +1.14 +9.0 SmithAO s N AOS .72f 1.1 35 68.39 49.48 788 63.59 3887 64.48 62.01 +1.14 +3.8 SmthM hrs Q SMSI 3.41 .81 89 1.75 417 1.81 1.51 +.07 -38.4 Smucker N SJM 3.12 2.5 17 134.12 99.57 1064 124.01 4740 125.50 119.33 +5.25 -.2 SnapInc A n N SNAP 3.28 20.7 23.57 11.28 15425 15.87 74819 16.75 15.55 -.49 +8.6 SnapOn N SNA 2.84 1.9 15 185.47 140.83 629 147.54 3228 149.75 145.67 +1.28 -15.4 SocCapH n N IPOA 10.85 9.85 46 10.03 234 10.10 10.01 -.03 -.6 SocCapH un N IPOA/U 10.97 10.02 42 10.57 153 10.64 10.46 +.02 -.3 SocilRltyA n Q SRAX 7.95 1.11 95 3.83 599 4.18 3.61 -.21 -32.2 SocQ&M N SQM .99e 2.0 64.20 32.38 963 49.15 4455 49.37 46.50 +1.72 -17.2tSocketM n Q SCKT 4.59 3.21 138 3.23 258 3.60 2.92 -.36 -9.8 SodaStrm Q SODA 34 96.32 45.60 160 91.83 797 93.50 89.50 +.56 +30.6 Sogou n N SOGO 14.69 8.08 763 8.25 6737 8.72 8.10 -.16 -28.7tSohu.cm h Q SOHU 70.86 29.66 676 30.92 2023 33.74 29.66 -1.98 -28.7 Sol-Gel n Q SLGL 12.23 9.83 29 10.30 138 11.22 10.04 -.10 -3.8 SolarCap Q SLRC 1.64 8.1 12 22.94 19.70 238 20.31 679 20.43 20.04 +.27 +.5 SolarSCap Q SUNS 1.41 8.4 12 18.40 16.10 53 16.80 165 17.25 16.65 +.09 -5.4sSolarEdg n Q SEDG 32 58.20 13.90 623 52.60 3501 58.20 50.50 -1.40 +40.1 SolarOilf n N SOI 23.98 9.90 286 16.56 1336 17.56 15.92 -.50 -22.7 SolenoTh rs Q SLNO 3.75 1.32 21 1.81 48 1.95 1.81 -.15 +.7tSolidBio n Q SLDB 33.74 7.08 314 7.50 1752 9.10 6.83 -1.46 -66.8 Soligenix n Q SNGX 5.08 1.74 70 1.95 367 2.14 1.86 +.03 -12.2tSolitario A XPL .91 .45 183 .47 562 .50 .44 -.04 -22.7 SonicAut N SAH .24f 1.3 10 22.75 15.95 368 18.95 1391 19.10 17.90 +.80 +2.7 SonicCorp Q SONC .64 2.5 17 30.05 22.11 950 25.23 6315 26.04 23.97 +.71 -8.2 SonicFdry Q SOFO 5.25 2.05 4 2.23 32 2.32 2.19 -.09 -25.9 SonocoP N SON 1.56 3.2 20 55.77 46.55 498 48.50 2594 48.58 46.96 +1.85 -8.7 SonomaPh Q SNOA 8.25 3.50 33 3.68 211 3.99 3.67 -.08 -32.5 SonyCp N SNE 53.91 31.32 2137 48.34 7353 49.23 47.55 +.45 +7.5 Sophiris Q SPHS 2.95 1.80 135 2.01 489 2.18 2.00 -.11 -11.5 SorrentoTh Q SRNE 40 10.65 1.50 5688 5.15 30682 7.50 4.10 -1.75 +35.5 Sothebys N BID .40 .8 16 57.95 42.78 486 51.31 1780 52.02 49.98 +1.81 -.6sSotherlyH Q SOHO .46f 6.6 43 7.02 5.57 178 6.92 675 7.08 6.35 +.62 +7.3tSothrlyH pf Q SOHOB 2.00 8.0 27.32 24.85 1 24.99 25 25.38 24.85 +.41 -2.5 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 2 25.00 14 25.24 24.82 +.41 -1.4 SouMoBc s Q SMBC .44 1.2 17 40.80 30.30 13 36.60 35 37.80 35.10 +.20 -2.6sSoundFin Q SFBC .48f 1.3 22 36.50 29.55 1 36.75 34 36.75 36.00 +.60 +8.0 SourcC N SOR 1.00f 2.5 42.97 37.21 14 39.90 57 40.24 39.21 +.14 -2.1 SoJerInd s N SJI 1.09 3.9 24 38.40 25.96 716 28.16 2356 28.50 26.73 +1.47 -9.8 SouthState Q SSB 1.32 1.5 24 94.50 78.60 144 85.30 630 87.45 84.00 +.85 -2.1tSthcrssEn N SXE 4.74 1.44 260 1.63 1300 1.63 1.44 +.11 -3.6 SCEd pfB A SCEpB 1.02 4.7 25.00 20.36 0 21.50 2 22.25 21.35 -.03 -6.5 SCEd pfD A SCEpD 1.08 4.8 26.43 21.37 4 22.50 5 22.61 21.66 -.15 -6.6 SCEd pfE A SCEpE 1.20 4.9 27.56 22.73 1 24.50 3 24.50 23.53 +.93 -3.6 SouthnCo N SO 2.32 5.2 50 53.51 42.38 4507 44.66 23613 45.05 43.07 +1.55 -7.1 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 83 26.66 167 26.66 26.11 +.56 -1.2 SouthCo ef N SOJB 26.25 23.71 37 24.59 228 25.09 24.49 -.06 -4.3 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 56 24.30 339 24.40 24.14 +.08 -4.5 SthnCopper N SCCO .23e .4 46 56.61 32.63 1074 54.18 3719 54.57 52.16 +.72 +14.2 SthnFstBsh Q SFST 22 46.70 31.50 14 44.50 47 45.55 44.15 +.80 +7.9 SoNatBcVa Q SONA .32 2.0 45 18.48 15.11 68 15.84 208 16.17 15.23 +.51 -1.2 SsdeBTX Q SBSI 1.12a 3.2 18 37.57 30.44 184 34.74 561 35.10 34.11 +1.03 +3.1 SwstAirl N LUV .50f .9 10 66.99 49.76 3002 57.28 18130 57.95 55.87 +.56 -12.5 SwtGas N SWX 2.08f 3.1 21 86.87 62.54 291 67.63 1217 68.50 65.20 +1.43 -16.0 SwstnEngy N SWN 5 8.94 3.42 18732 4.33 66379 4.50 4.19 -.08 -22.4 SparkEn s Q SPKE .72 6.1 10 23.65 8.60 145 11.85 564 12.20 11.35 +.35 -4.4 SparkEn pf Q SPKEP 2.19 9.1 27.56 22.84 13 24.00 86 24.72 23.92 +.20 -9.8 SprkNtSE wi A LOV 15.40 10.15 1 14.90 17 14.95 14.00 +.67 +17.8 SparkTh n Q ONCE 91.75 41.06 564 66.59 2294 68.30 62.75 +3.50 +29.5 SpartnMot Q SPAR .10 .6 41 18.35 7.25 548 17.20 1816 17.85 16.75 -.10 +9.2 SprtnNash Q SPTN .72f 4.2 37.83 16.32 339 17.21 984 18.00 16.65 +.18 -35.5 Sparton N SPA 19 23.59 16.35 101 17.41 342 17.50 17.14 +.22 -24.5 SpdFosFr n N EFAX 77.82 64.23 1 72.22 5 72.23 71.41 +1.20 -.9 SpdDbShDu N STOT 50.04 47.00 1 49.10 30 49.12 48.87 +.11 -.6 SpdDbEMk N EMTL 52.27 49.07 3 49.45 8 49.45 49.14 +.24 -1.8 SpecOpps N SPE 1.19e 2.4 16.20 14.48 12 14.74 76 14.79 14.55 +.25 -.9 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 9 25.60 17 26.06 25.58 -.12 -1.0 SpectraEP N SEP 2.95f 8.8 10 46.47 32.12 1183 33.64 3610 33.72 32.17 +1.31 -14.9tSpectrmB N SPB 1.68 1.6 19 146.09 89.37 2535 103.70 3757 104.37 89.37 +11.18 -7.7 SpectPh Q SPPI 23.50 5.47 1160 16.09 4233 17.97 15.69 -1.18 -15.1 SpeedM N TRK .60 3.4 19 23.47 16.80 101 17.82 180 18.57 17.71 +.08 -5.6 SperoTh n Q SPRO 15.40 9.66 36 14.25 102 14.38 13.20 +.50 +21.3tSphr3D grs Q ANY 7.25 .88 879 1.00 5753 1.33 .88 -.29 -59.2 Spherix rs Q SPEX 4.75 .89 127 1.20 1234 1.28 1.20 -.06 -14.3 SpF LgCap n N FMDG 33.20 26.89 2 29.15 10 29.74 28.51 +.06 +4.0 SpinMedT n N FFIU 25.15 24.38 24.45 17 24.50 24.38 +.02 -1.5 Spire N SR 2.25f 3.1 20 82.85 60.09 219 72.30 1222 72.50 68.50 +3.95 -3.8 SpiritAero N SPR .10 18 105.20 51.85 1031 83.70 3003 86.05 81.74 +.52 -4.1 SpiritAir N SAVE 11 60.28 30.32 1536 37.78 8497 40.45 36.76 -2.18 -15.8 SpiritRltC N SRC .72 9.3 12 10.60 6.64 6461 7.76 24978 7.88 7.53 +.28 -9.6tSpiritR pfA N SRCpA 1.50 6.9 26.40 21.00 21 21.73 113 22.47 21.00 -.77 -12.5 Splunk Q SPLK 112.66 54.17 2487 98.39 11543 106.19 94.74 -4.06 +18.8 SpokHldgs Q SPOK .50 3.3 33 20.60 13.75 224 14.95 658 15.70 14.70 -.45 -4.5 SportsWhs Q SPWH 8 6.99 3.40 1554 4.08 7348 4.36 3.66 +.37 -38.3 SpragueRs N SRLP 2.50 10.5 16 30.75 22.95 31 23.85 87 24.25 23.50 -1.4 SprBkPh n Q SBPH 18.93 7.95 14 15.38 126 15.73 14.85 +.17 +14.4tSprint N S 3 9.22 4.81 11721 4.88 41117 5.04 4.81 -.04 -17.1 SprottSilv N PSLV 7.04 5.83 195 6.04 2809 6.15 6.00 -.03 -4.7 SprottFoc Q FUND .75e 9.6 8.39 6.84 86 7.79 185 7.96 7.79 -.05 -1.6 SprottGold N PHYS 11.15 9.83 594 10.75 2814 11.01 10.72 -.17 +1.5 SprottPPP N SPPP 9.91 7.44 26 8.53 55 8.80 8.50 -.22 -8.7 Sprouts Q SFM 24 28.29 17.55 1240 23.47 5800 23.88 22.94 +.30 -3.6 Square n N SQ 58.46 16.66 18330 49.20 71499 55.15 46.14 -2.47 +41.9 StaarSur Q STAA 17.60 8.95 99 14.80 482 16.00 14.40 -.75 -4.5tStaff360 rs Q STAF 6.60 2.15 144 2.34 212 2.51 2.15 -25.7 STAG Indl N STAG 1.39 5.8 32 28.95 22.42 665 23.92 2704 24.24 23.02 +1.03 -12.5 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 3 25.11 20 25.13 24.92 +.14 -.6 STAG pfC N STAGpC 27.74 24.76 6 25.40 14 25.54 25.31 -.10 -3.0 StageStrs N SSI .20 9.2 3.00 1.45 175 2.18 728 2.22 2.14 -.02 +29.8 Stamps.cm Q STMP 23 233.13 100.55 275 201.05 1224 203.15 190.70 +10.10 +6.9 SP Matls N XLB .98e 1.7 64.17 51.27 6211 56.94 31188 57.68 55.69 +.92 -5.9 SP HlthC N XLV 1.01e 1.2 91.79 73.16 6921 81.40 37200 81.99 79.64 +1.73 -1.5 SP CnSt N XLP 1.28e 2.4 58.95 50.81 13277 52.63 75376 52.95 51.08 +1.77 -7.5 SP Consum N XLY 1.12e 1.1 109.34 86.55 7643 101.29 34154 103.78 99.18 +1.11 +2.6 SP Engy N XLE 2.04e 3.0 78.39 61.80 13997 67.41 62101 68.54 65.91 +.64 -6.7 SPDR Fncl N XLF .46e 1.7 30.33 22.89 58396 27.57 305569 27.90 26.85 +.75 -1.2 SP Inds N XLI 1.12e 1.5 80.96 64.02 14052 74.29 62867 75.25 72.64 +1.55 -1.8 SP Tech N XLK .78e 1.2 71.34 52.33 17684 65.42 99369 67.17 63.77 +1.14 +2.3 SpdrRESel N XLRE 34.02 29.17 4264 31.08 22347 31.23 30.13 +1.01 -5.6 SP Util N XLU 1.55e 3.1 57.23 47.37 15465 50.53 73854 50.80 49.12 +1.47 -4.1 StdMotor N SMP .84f 1.8 27 54.73 40.56 91 47.57 368 47.98 45.57 +2.28 +5.9 Standex N SXI .72f .8 20 110.00 84.30 30 95.35 197 98.60 93.15 -1.00 -6.4 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 17 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 79

StanBlkDk N SWK 2.52 1.6 22 176.62 130.04 1062 153.20 4815 156.80 150.16 +1.89 -9.7 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 18 25.18 103 25.31 25.05 -.03 -.2 StanBlD un N SWP 128.00 105.77 5 114.55 215 117.22 114.55 +.59 -6.7 Stantec g N STN .55f 16 29.25 22.25 23 24.65 106 24.80 24.05 +.16 -11.8 StarBulk rs Q SBLK 13.40 7.57 215 11.63 1083 12.25 11.16 +.11 +3.3 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 18 25.22 57 25.36 25.10 +.11 -.4 StarGas N SGU .44 4.7 15 11.70 8.74 184 9.35 1004 9.55 9.02 +.35 -13.0 StarsGp g Q TSG 29.80 15.85 1274 27.55 2077 27.90 25.75 +1.35 +18.2 Starbucks s Q SBUX 1.20 2.1 27 64.87 52.58 12000 57.89 37907 58.50 56.55 +1.58 +.8tStarret N SCX .40 5.9 22 10.40 6.75 22 6.75 99 7.40 6.70 -.30 -21.5 Startek N SRT 70 14.78 8.49 102 9.78 540 10.16 9.75 -.22 -1.9 StarwdPT N STWD 1.92 9.2 11 23.01 19.47 1961 20.95 8037 21.25 20.61 +.51 -1.9 StatAutF Q STFC .40 1.4 30.85 22.11 186 28.57 400 29.76 27.37 +.15 -1.9 StateBkFn Q STBZ .80f 2.7 21 31.75 24.16 145 30.01 499 30.55 29.25 +.88 +.6 StateStr N STT 1.68 1.7 19 114.27 76.95 1564 99.73 7079 102.06 97.17 +2.44 +2.2 StateSt pfC N STTpC 25.55 24.01 28 25.07 76 25.07 24.81 +.12 -.5 StateSt pfD N STTpD 28.96 26.16 65 27.41 196 27.44 27.15 +.24 -.2 StaStCp pfG N STTpG 28.45 25.52 48 26.79 229 26.81 26.47 +.07 -1.2 StateSt pfE N STTpE 27.16 25.47 34 26.30 103 26.30 26.05 +.18 -.6 Statoil ASA N STO .88e 3.7 24.47 16.18 1813 23.65 7495 23.99 23.23 +.32 +10.4 SteadyM n Q STDY 9.70 2.85 27 3.25 135 3.40 2.90 -.05 -12.2 StealthGas Q GASS 27 4.70 2.90 33 4.03 133 4.17 3.92 +.14 -7.6 SteelCon Q STCN 2.90 1.46 31 2.12 467 2.37 1.99 -.12 -14.9 StlDynam Q STLD .75f 1.7 18 50.70 32.15 2305 44.22 8723 44.51 42.11 +2.08 +2.5tSteelPtrs N SPLP .38p 8 20.70 17.50 5 17.90 118 18.05 17.50 -.05 -8.4tSteelPr pfA N SPLPpA 22.74 20.32 58 20.57 112 20.59 20.30 -.10 -2.8 Steelcse N SCS .51 3.8 15 18.15 12.50 858 13.60 3308 14.05 13.40 +.14 -10.5 SteinMart s Q SMRT .30 19.7 3.09 .48 2515 1.52 3919 1.57 1.30 +.13 +31.0 StellrAcq n Q STLR 10.49 9.99 7 10.35 29 10.36 10.32 +.03 +1.4 StellrB hrs Q SBOT 1.72 .75 1073 .82 1204 1.09 .76 +.01 +1.2 StellusCap N SCM 1.36 11.8 9 14.67 11.07 121 11.51 404 12.03 11.45 -.20 -12.4 StemlineTh Q STML 18.75 7.30 412 15.30 1740 16.20 14.30 +.95 -1.9 Stepan N SCL .82 1.0 20 92.97 68.75 80 83.18 281 86.04 80.16 +1.83 +5.3tStericycle Q SRCL 88.00 56.64 796 58.53 4510 59.73 56.64 +.04 -13.9tStericyc pf Q SRCLP 5.25 11.6 75.95 43.93 4 45.25 448 46.15 43.93 +.04 -14.6 Steris plc N STE 1.24 1.3 23 96.43 69.11 534 93.36 1779 93.75 89.87 +3.67 +6.7 SterlingBc N STL .28 1.2 15 26.50 21.00 1673 22.55 10057 23.10 21.95 +.25 -8.3 SterlBc pfA N STLpA 26.74 25.65 1 26.00 28 26.59 25.89 -.08 -1.2 SterlBcp n Q SBT .01p 14.98 12.00 95 13.51 486 13.79 12.98 +.43 +6.4 SterlCons Q STRL 28 18.90 8.54 617 11.46 1770 11.55 10.74 +.38 -29.6 SMadden Q SHOO .20p 20 49.28 35.55 376 43.90 1763 44.15 42.80 +1.40 -6.0 Stewrdshp Q SSFN .12 1.1 15 12.75 7.92 6 11.00 48 11.84 10.45 -.35 +7.3 StewInfo N STC 1.20 2.7 30 48.03 34.48 391 43.94 1609 44.27 43.31 +.89 +3.9 StifelFin N SF .40 .7 18 68.76 41.93 566 59.23 2226 59.54 56.36 +2.49 -.6 Stifel pfA N SFpA 1.56 5.8 27.73 24.50 8 26.69 17 26.79 26.42 +.02 -1.4 Stif 47 ef N SFB 26.20 23.25 37 24.65 113 25.11 24.55 +.02 -1.1 StitchFix n Q SFIX 30.07 14.48 479 20.28 2287 22.35 19.69 -1.94 -21.5 StockYBc s Q SYBT .92f 2.6 18 44.50 31.90 46 35.10 266 36.09 34.35 +1.10 -6.9 StoneEng rs N SGY 39.70 16.76 113 37.10 665 38.47 35.20 -.08 +15.4 StoneHEM N EDF 2.16 13.6 17.31 14.50 58 15.92 286 15.94 15.50 +.43 +.1 StonHEmM N EDI 1.81 12.2 16.79 13.37 33 14.88 166 14.91 14.41 +.28 -4.4 StoneCastle Q BANX 1.52 7.0 12 22.75 19.01 12 21.75 93 22.15 21.50 -.18 +8.0 StoneMor N STON 1.32 21.3 10.15 4.61 300 6.21 491 6.60 6.00 -.33 -5.3 Stonerdg N SRI 19 30.34 14.16 248 27.60 1221 28.85 26.82 +.71 +20.7 StoreCap N STOR 1.24 5.0 22 26.58 19.65 1569 24.82 7013 24.93 24.10 +.86 -4.7 StrataS rs Q SSKN 5.40 1.06 31 1.17 146 1.30 1.09 -.11 -4.9 Stratasys Q SSYS 30.88 18.00 1437 20.18 2783 20.79 19.52 +.02 +1.1sStratGS33 N GJS .32 1.5 21.44 18.41 21.44 3 21.44 21.31 +.57 +5.9 StratUSM N GJH .64 6.7 10.36 9.37 9.61 3 9.72 9.61 -.04 -4.4 Strattec Q STRT .56 1.5 24 49.20 23.00 3 36.95 47 37.15 33.85 +2.30 -15.2 StratusPrp Q STRS 1.00e 64 32.15 24.35 6 30.20 21 30.50 30.00 -.15 +1.7 Strayer Q STRA 1.00 1.0 29 104.85 75.84 82 101.05 403 101.80 98.94 +1.22 +12.8 StreamHlth Q STRM 2.82 .92 59 1.84 141 1.84 1.60 +.26 +8.9 StrgbrBio n Q SBBP 9.03 3.50 292 8.85 1402 8.90 7.93 +.80 +22.1 Stryker N SYK 1.88 1.2 27 170.00 129.82 1584 160.92 4820 162.36 157.32 +3.82 +3.9 StudentTrn Q STB .44 5.9 18 7.54 5.58 870 7.49 4446 7.53 7.48 -.03 +22.0 SturmRug N RGR .92 1.8 18 68.80 43.00 440 52.50 1093 53.30 48.25 +3.10 -6.0tSubPpne N SPH 2.40 10.9 31 27.27 21.87 165 22.01 934 22.79 21.85 -.60 -9.1 SumitMitsu N SMFG 9.67 6.93 1941 8.50 7821 8.67 8.42 +.15 -2.2 SummerInf Q SUMR 2.25 .90 3 1.15 18 1.18 1.15 -.04 -23.3 SumFWV Q SMMF .52f 2.1 21 28.16 19.74 15 25.01 63 25.49 24.75 +.30 -5.0 SummitHtl N INN .72f 5.3 13 19.39 12.77 1200 13.61 3467 13.70 12.80 +.72 -10.6 SummtH pfD N INNpD 1.61 6.6 27.58 23.78 1 24.22 11 24.80 24.22 -.38 -5.0tSumHP pfE N INNpE 26.25 22.82 7 24.04 54 24.24 22.82 -.10 -6.3 SumtMtls n N SUM .29t 28 34.06 23.39 1094 30.28 4763 30.82 29.16 +.14 -3.7tSummitMP N SMLP 2.30 16.4 59 24.75 13.30 657 14.05 2016 14.20 13.30 +.20 -31.5 SmtStB s Q SSBI .48 3.6 19 14.70 11.65 0 13.48 3 13.70 13.41 +.03 +7.0 SumTher n Q SMMT 16.86 8.80 27 12.90 152 13.70 12.75 +.10 +16.4 SunCmts N SUI 2.84f 3.1 96.08 79.41 537 91.37 1850 91.89 88.30 +3.43 -1.5 SunHydrl Q SNHY .36 .7 46 70.83 34.17 180 53.56 678 55.87 53.10 -.05 -17.2 SunLfFn g N SLF 1.74 44.50 32.22 541 41.12 3105 41.63 40.43 -.03 -.3 SunCokeE N SXC .59 6 13.43 7.66 953 10.76 2699 11.04 10.48 +.05 -10.3 SunCokeEn N SXCP 2.38 13.3 8 21.95 14.55 148 17.80 724 18.30 17.55 -.30 +2.0 Suncor g N SU 1.44f 38.39 27.96 2937 34.54 14710 34.78 33.29 +1.28 -5.9 SundEng n Q SNDE 10.28 3.61 8 4.76 34 4.76 4.50 +.17 -19.9 SunesisP rs Q SNSS 7.69 1.82 140 2.72 1101 3.04 2.60 -.18 -26.3tSunlOnl n N STG 14.08 9.56 1152 8.30 6252 12.15 8.25 -2.80 -25.2tSunLink A SSY 2.08 1.27 1 1.37 50 1.47 1.27 -.13 -13.8 SunocoLP N SUN 3.30 12.9 75 33.11 23.71 302 25.51 1334 26.69 25.51 -.83 -10.2 SunOpta Q STKL 10.20 6.27 132 7.10 798 7.30 7.00 +.05 -8.4 SunPower Q SPWR 11.70 5.90 1496 7.98 7558 8.32 7.60 +.24 -5.3sSunrun n Q RUN 8 8.95 4.21 3372 8.93 10959 9.23 8.45 +.50 +51.4 SunstnHtl N SHO .20 1.3 17 17.46 14.09 3442 15.22 10032 15.28 14.46 +.94 -7.9tSunstHt pfE N SHOpE 27.22 25.01 7 25.11 47 25.51 24.96 +.28 -3.9 SunTrst N STI 1.60 2.4 17 73.37 51.96 4275 68.04 13024 69.00 65.82 +2.07 +5.3 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 5 24.25 70 24.32 23.99 +.23 -1.4tSunworks n Q SUNW 2.14 .90 113 .95 353 1.03 .90 -.08 -9.5tSuperMicro Q SMCI 12 27.90 16.10 490 17.00 2450 17.60 16.10 -.25 -18.8 SuperCom Q SPCB 4.95 2.01 28 2.73 252 3.00 2.67 -.14 -30.2 SupercdT rs Q SCON 2.47 .88 101 .94 511 1.02 .93 -.06 -13.6 SupDrillg A SDPI 1.79 .59 16 1.66 127 1.74 1.66 -.01 +12.9 SupEnrgy N SPN .32 3.8 15.25 7.66 2311 8.43 13509 9.32 8.10 -.71 -12.5tSuperiorInd N SUP .36 2.7 20 25.40 13.28 502 13.30 1495 14.90 13.25 -1.35 -10.4 SupUnifm s Q SGC .38 1.4 23 28.85 16.96 22 26.27 64 27.66 25.30 +.31 -1.6 Supernus Q SUPN 43 50.05 29.55 487 45.80 2269 47.00 43.78 +1.35 +14.9 Supvalu rs N SVU 4 31.29 13.60 692 15.23 4857 15.71 14.25 +.34 -29.5 supprt.cm rs Q SPRT 2.99 2.01 17 2.76 89 2.87 2.75 -.03 +14.0 SurgPtrs n Q SGRY 24.05 7.10 373 17.15 977 17.45 16.25 +.85 +41.7sSurmodic Q SRDX 38.86 21.90 72 38.05 193 39.05 37.01 +.35 +35.9 SussxB Q SBBX .24 .8 25 32.85 19.75 14 30.40 119 30.95 29.55 +.50 +13.2 SuthrlAs n N SLD 1.52 10.0 16.20 13.55 239 15.15 470 15.30 14.35 +1.12 SuthrAsM23 N SLDA 1.75 6.9 26.00 24.58 17 25.54 22 25.66 25.27 +.02 -.4 SwEBioFu23 N FUE 8.47 6.45 3 7.00 3 7.00 7.00 -.18 SwEGrain23 N GRU 4.25 3.29 0 3.55 3 3.60 3.53 -.02 +6.2 SwRCmETR N RJN 3.72 2.05 0 2.94 7 2.95 2.91 +.02 +5.1 SwRCmATR N RJA 6.57 5.88 69 6.18 302 6.19 6.09 +.04 +3.0 SwERCmTR N RJI 5.66 4.64 239 5.52 1003 5.53 5.45 +.02 +2.2 SwisHelv N SWZ .64e .2 13.74 11.47 5 12.25 33 12.57 12.25 -.11 -4.0 Switch n N SWCH .14p 20.45 13.34 818 15.91 3120 16.09 15.07 +.69 -12.5 SykesEnt Q SYKE 38 34.49 25.77 136 28.94 728 29.71 28.47 -.10 -8.0 Symantec Q SYMC .30 1.2 13 34.20 24.94 5819 25.85 23025 26.58 25.22 +.15 -7.9 Synacor Q SYNC 4.25 1.55 132 1.60 332 1.75 1.55 -.10 -30.4 Synalloy Q SYNL .13m .9 15.50 10.30 4 14.60 20 15.20 14.20 +.05 +9.0 Synaptics Q SYNA 64.54 33.73 366 45.73 1645 47.88 44.68 +.86 +14.5 Synchron Q SNCR 24 25.73 6.51 705 10.55 2356 10.86 10.15 +.30 +18.0 Synchrony N SYF .60 1.8 13 40.59 26.01 5932 33.53 28475 33.73 32.36 +1.02 -13.2 SyndaxP n Q SNDX 15.43 7.41 213 14.23 935 14.96 13.34 +.33 +62.4 SyneosH h Q SYNH 61.10 31.10 1344 35.50 4886 37.58 34.40 -1.05 -18.6 SynrgyPh Q SGYP 4.86 1.68 3915 1.83 17734 1.92 1.72 -.03 -17.9 Synlogic rs Q SYBX 23.00 8.76 65 9.38 416 10.28 9.25 -.55 -3.3 Synnex N SNX 1.40f 1.2 13 141.94 101.48 511 118.40 1149 119.81 112.68 +4.62 -12.9 Synopsys Q SNPS 50 94.80 70.37 1202 83.24 4509 85.41 82.15 +.88 -2.3 Synovs pfC N SNVpC 1.97 7.6 28.97 25.61 6 26.01 27 26.05 25.95 -.02 -.4 SynovusFn N SNV 1.00f 2.0 20 53.14 39.07 507 49.94 2864 50.12 48.27 +1.79 +4.2 Syntel Q SYNT 15.00e 12 27.72 15.82 250 25.53 1230 26.34 25.18 -.08 +11.0 Synthes rs Q SES 10.24 2.00 7 2.68 26 2.83 2.53 +.08 -5.6 SynthBiol A SYN 1.05 .28 565 .32 1995 .38 .31 -.05 -37.4 Sypris Q SYPR .08 4.9 1.90 .86 18 1.63 111 1.72 1.63 -.07 +18.1 SyrosPhar n Q SYRS 24.38 6.30 119 12.98 450 13.15 12.03 +.53 +33.4 Sysco N SYY 1.44 2.4 24 64.27 48.85 2375 59.96 12706 60.20 58.97 +.64 -1.3 Systemax N SYX .22f .8 27 34.91 11.12 127 28.55 393 31.09 28.31 -.25 -14.2T -:T-MobileUS Q TMUS 24 68.88 54.60 2703 61.04 11207 62.02 60.08 +1.30 -3.9 TAL Educ s N TAL 41.75 16.75 3503 37.09 14588 39.05 35.96 +.16 +24.8tTAT Tch h Q TATT .34e 3.9 20 12.50 9.00 4 8.70 16 9.70 8.20 -.95 -17.1tTC PpLn N TCP 4.00 11.5 11 61.74 33.38 440 34.69 1441 35.76 33.38 +.45 -34.7 TCF Fncl N TCF .60f 2.6 20 23.80 14.58 1446 22.81 8628 22.96 22.09 +.88 +11.3 TCF deo pfC N TCFpD 26.06 24.02 10 25.00 61 25.08 24.90 -.08 -2.8 TCG BDC n Q CGBD 1.48a 8.3 11 20.30 16.76 332 17.90 875 18.10 17.20 +.61 -10.7 TCP Cap Q TCPC 1.44 10.1 10 17.47 13.72 565 14.22 1559 14.24 13.94 +.34 -6.9 TCW Strat N TSI .21 3.7 6.16 5.34 56 5.57 304 5.66 5.48 +.12 -5.1 TD Ameritr Q AMTD .84 1.4 36 63.01 36.12 3852 59.23 10722 59.52 55.91 +2.46 +15.8 TDH Hld n Q PETZ 31.75 3.86 44 4.20 149 4.49 4.15 -.07 -25.5 TE Connect N TEL 1.60 1.6 28 108.23 71.93 1907 99.90 7006 100.74 96.07 +3.06 +5.1 TESSCO Q TESS .80 3.5 68 24.85 12.15 17 23.15 76 23.85 21.05 +.35 +14.9 TFS Fncl Q TFSL .68 4.6 49 17.27 14.32 162 14.69 711 15.00 14.60 +.19 -1.7 TG Thera Q TGTX 17.35 7.25 1513 14.20 5290 15.53 13.80 -.75 +73.2tTHL Credit Q TCRD 1.08 13.9 9 10.25 7.74 136 7.77 592 7.85 7.74 -.04 -14.1 THL Crd21 N TCRX 25.94 25.07 1 25.22 13 25.24 25.13 +.04 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 0 25.65 4 25.69 25.40 +.21 -1.1 THLCSenL N TSLF 1.32 7.7 18.65 16.30 21 17.20 96 17.21 16.94 +.32 +2.0 TIM Part N TSU .28e 1.3 22.73 13.63 893 21.67 3175 21.86 20.82 +.52 +12.2 TJX N TJX 1.25f 1.5 20 84.79 66.44 3381 81.56 14090 82.25 80.12 +1.68 +6.7 TOP Shi rs Q TOPS 243000.00 1.30 3401 1.84 31310 2.84 1.80 -.07 -26.7 TPG Pace n N TPGE 10.30 9.67 394 10.11 1162 10.18 10.05 -.02 +3.8 TPG Pac n N TPGH 9.89 9.67 9.80 59 9.85 9.80 +.02 +.7 TPG RE n N TRTX 1.68f 8.4 49 20.70 18.22 294 19.89 907 20.28 19.53 +.56 +4.4 TPG SpLnd N TSLX 1.56 8.7 9 21.74 17.00 563 17.86 1699 17.86 17.45 +.34 -9.8 TPI Co n Q TPIC 26.00 15.26 246 22.45 1116 23.25 22.00 +.12 +9.7 TSR Inc Q TSRI 34 11.10 3.80 6.20 3 6.20 6.10 +.40 +19.2 TTEC Hl Q TTEC .54f 1.8 29 43.75 28.20 69 30.70 324 32.20 30.30 -.98 -23.7 TTM Tch Q TTMI 21 19.54 12.76 627 15.29 2750 15.86 14.69 -.19 -2.4 TableauA N DATA 87.60 49.24 682 80.82 2333 84.94 78.32 -.59 +16.8sTabula n Q TRHC 41.83 11.59 2738 38.80 4460 41.83 38.07 -.71 +38.3 TactSys n Q TCMD 37.88 16.69 193 31.80 649 32.26 30.38 +.80 +9.7 TahoeRes N TAHO .24 5.1 9.68 3.76 1919 4.69 8417 4.98 4.54 -.20 -2.1 TailorBr N TLRD .72 2.9 14 26.03 9.40 509 25.06 4722 25.68 23.20 +2.16 +14.8 Taitron h Q TAIT .10 6.6 2.13 1.13 5 1.52 63 1.54 1.46 -.02 -9.8 Taiwan N TWN 22.25 18.16 18 21.15 129 21.46 20.73 +.40 +1.3 TaiwSemi N TSM .73e 1.7 9 46.57 31.49 7759 43.76 28774 44.84 42.44 +1.18 +10.4 TakeTwo Q TTWO 60 129.25 57.33 3103 97.78 13665 104.20 95.54 -1.92 -10.9tTakung n A TKAT 8.09 1.96 4 2.10 9 2.25 1.96 +.04 -16.3 Talend n Q TLND 52.10 27.13 135 48.12 989 50.29 46.85 -.40 +28.4tTallgEGP n N TEGP 1.95f 10.3 29.50 17.14 547 19.02 4723 19.20 17.14 +1.39 -26.1tTallgrsEn N TEP 3.90f 10.3 10 54.21 34.37 622 37.89 3671 38.49 34.37 +2.66 -17.4 TandmD rs Q TNDM 13.00 2.14 2914 4.96 11782 5.23 3.93 +.97 +110.2 TandyLthr Q TLF 11 9.05 6.79 24 7.10 67 7.60 7.00 -.30 -8.4 TangerFac N SKT 1.37 6.2 11 33.68 21.14 2261 22.00 9996 23.00 21.49 +.31 -17.0 Tantech n Q TANH 4.54 1.00 982 2.80 4437 2.85 2.60 +.14 +8.3 TanzRy g A TRX .59 .24 172 .38 677 .41 .36 -.00 +38.1sTapestry N TPR 1.35 2.6 33 53.57 38.47 2189 52.61 9230 53.57 52.08 +.87 +18.9 Tapimmu n Q TPIV 4.70 2.60 32 3.38 92 3.66 3.31 -.07 -13.8tTarena Q TEDU .28e 2.5 4 21.70 10.83 218 11.22 1023 11.48 10.83 +.16 -25.2 TargaRes N TRGP 3.64 8.3 60.62 39.59 4318 44.00 12864 46.65 43.35 -2.22 -9.1 TargaR pfA N NGLSpA 2.25 8.4 28.10 25.82 8 26.81 51 27.10 26.69 +.15 +1.2 Target N TGT 2.48 3.6 13 78.70 48.56 7591 69.43 27755 71.77 68.23 +1.55 +6.4 TaroPhrm N TARO 10 128.46 93.01 92 98.74 349 100.65 97.43 -.82 -5.7 Taseko A TGB 2.46 1.00 1003 1.15 3744 1.20 1.10 -.01 -50.6 TataMotors N TTM 37.62 24.85 1419 25.70 6299 26.02 24.91 +.80 -22.3 Taubmn N TCO 2.62f 4.6 20 67.19 44.78 570 56.91 2533 58.17 54.90 +.88 -13.0tTaub pfJ N TCOpJ 1.63 6.6 25.77 24.34 7 24.65 442 24.70 24.34 +.15 -1.9 Taub pfK N TCOpK 1.56 6.5 26.16 22.72 12 24.05 24 24.05 23.64 +.32 -4.6 TaylrDv Q TAYD 24 15.14 10.62 2 10.90 7 11.19 10.80 -.48 -18.8 TaylorMH N TMHC 16 28.42 19.68 813 23.28 3134 24.24 22.84 -.34 -4.9 Team N TISI 30.20 10.45 900 13.75 3444 14.15 12.85 -7.7 TechData h Q TECD 22 111.10 79.23 514 85.13 2305 85.69 80.40 +5.78 -13.1 TechComm Q TCCO 15.40 2.30 13 5.25 160 6.15 5.05 -.25 -54.1 Technip N FTI .13 17 35.00 24.53 3409 29.45 12311 30.02 28.48 +.06 -5.9sTechTarg Q TTGT 19.92 8.75 307 19.88 1025 20.26 18.73 +.71 +42.8 TeckRes g N TECK .16e 30.80 14.56 3095 25.76 10898 26.27 24.49 +.27 -1.6 Tecnoglass Q TGLS .56 5.9 63 11.20 5.50 39 9.45 105 9.70 9.30 +.03 +28.6 Tecogen Q TGEN 4.17 2.05 16 2.86 181 3.05 2.79 -.02 +5.9 Teekay N TK .22 2.7 10.90 5.14 1285 8.09 3832 8.24 7.77 +.28 -13.2 TeekLNG N TGP .56 3.1 21.65 14.05 184 17.90 698 18.75 17.60 -.45 -11.2 TeekLN pfA N TGPpA 2.25 9.1 26.36 24.36 36 24.80 104 25.45 24.42 +.04 -1.8 TeekOffsh N TOO .04m 1.8 5.73 1.65 997 2.27 2067 2.44 2.23 -.10 -3.8 TeekOf pfA N TOOpA 1.81 8.5 24.49 12.69 11 21.26 26 21.56 21.05 +.10 -7.9 TeekOf pfB N TOOpB 2.13 9.0 26.00 14.75 12 23.60 31 23.73 23.50 -.01 -5.0 TeekayTnk N TNK .21 17.6 2.20 1.08 501 1.19 2349 1.25 1.17 -.02 -15.0tTegna N TGNA .28 2.5 6 16.82 11.14 3009 11.39 10751 11.64 11.14 +.12 -19.1 TejonRnch N TRC 24.58 18.59 64 23.11 329 23.50 22.67 +.20 +11.3tTeklaHlth N HQH 1.92e 8.9 26.37 21.20 113 21.53 516 21.87 21.20 +.15 -4.5tTeklaHcrOp N THQ 1.35a 8.2 19.00 16.03 119 16.48 468 16.58 16.03 +.35 -5.9 TeklaLfSci N HQL 1.95e 10.1 22.24 18.26 41 19.22 197 19.51 18.88 +.18 -2.1 TeklaWH n N THW 1.40 10.9 15.39 12.58 76 12.83 412 12.87 12.60 +.22 -5.7 TelInstEl A TIK 34 6.35 2.10 4 2.40 385 3.95 2.20 +.01 -7.7 Teladoc n N TDOC 44.65 22.73 769 40.30 3551 43.85 38.95 -2.00 +15.6tTelaria n N TLRA 5.30 3.42 167 3.76 811 3.77 3.42 +.13 -6.7 TlcmArg N TEO .71e 2.3 40.19 21.80 114 31.33 548 32.59 30.63 -.51 -14.5 TelItalia N TI 10.83 7.57 931 9.57 1154 9.98 9.32 +.07 +10.9 TelItaliaA N TI/A .30e 3.6 8.87 6.27 13 8.30 35 8.39 8.08 +.09 +15.1 Teledyne N TDY 29 201.40 121.58 130 187.17 612 190.96 181.76 +3.28 +3.3 Teleflex N TFX 1.36 .5 32 288.78 191.04 285 254.98 1277 262.77 251.30 +2.12 +2.5 TelefBrasil N VIV .64e 4.1 18 17.33 13.06 965 15.36 4704 15.42 14.75 +.64 +3.6 TelefEsp N TEF 1.20e 12.1 11.64 8.99 1051 9.87 5619 9.91 9.56 +.37 +2.0 Telenav Q TNAV 9.25 4.50 81 5.40 210 5.55 5.10 -1.8 TelData N TDS .64f 2.3 9 29.87 23.54 542 28.03 2257 28.30 27.49 +.27 +.8 TelData45 N TDI 1.66 6.6 26.61 23.29 25.04 4 25.58 25.04 +.01 -2.0 TelData 61 N TDA 1.47 6.0 25.64 23.11 4 24.55 20 24.83 24.38 -.13 -1.4 TelData60 N TDJ 1.75 6.9 26.48 23.95 14 25.23 32 25.28 25.14 +.03 -.2 TelData59 N TDE 1.72 6.8 26.21 24.26 13 25.31 31 25.40 25.23 +.06 Teligent Q TLGT 9.54 2.43 462 3.36 2418 3.55 3.20 -7.4tTellurian rs Q TELL 13.74 6.45 1401 7.21 5426 7.50 6.45 +.03 -26.0 Telus gs N TU 2.02 38.50 32.06 311 35.16 1666 35.18 34.28 +.54 -7.2 TmpDrgn N TDF 4.00e 2.2 24.65 18.60 69 22.24 308 22.58 21.85 +.39 +3.4 TmpEMF N EMF 1.28e 1.9 18.00 13.89 24 16.28 250 16.83 15.79 +.13 -.8 TmpEMI N TEI .80a 7.1 11.98 10.93 267 11.30 661 11.70 11.25 -.07 +1.2tTmpGlb N GIM .30 4.7 6.77 6.29 347 6.39 1360 6.41 6.29 +.02 -1.1 TempurSly N TPX 13 68.05 39.57 767 45.29 2727 45.65 44.13 +1.21 -27.8 Tenaris N TS .69e 2.0 37.56 25.91 2302 34.67 8122 34.92 33.37 +1.20 +8.8 TenaxTh rs Q TENX 15.80 4.41 99 5.47 223 6.24 5.13 -.77 -44.2 TenetHlth N THC 25.24 12.25 3337 24.25 10550 25.04 23.50 -.52 +60.0 Tengsco A TGC 1.56 .39 153 .71 343 .78 .65 -.02 -11.3 Tennant N TNC .84 1.2 38 76.80 59.00 137 67.70 335 68.75 67.05 +1.25 -6.8 Tenneco N TEN 1.00 1.8 9 65.59 50.73 553 54.87 2089 55.16 52.42 +2.78 -6.3tTVA 28 N TVC .96 3.9 25.97 24.83 178 24.71 223 25.06 24.58 -.28 -1.6 TVA 29 N TVE .84 3.4 26.98 24.80 9 25.00 19 25.09 25.00 -.02 Teradata N TDC 24 42.84 27.05 1402 39.67 4938 40.82 38.65 -.23 +3.1 Teradyn N TER .36f .8 35 50.68 29.68 1799 45.71 7868 48.08 44.47 +.06 +9.2 Terex N TEX .40f 1.1 33 50.17 30.25 1329 37.41 5528 37.80 35.91 +1.56 -22.4 Ternium N TX 1.00e 3.1 10 39.48 22.78 208 32.49 692 32.76 31.09 +.77 +2.8 TerraNitro N TNH 5.15e 6.1 10 98.29 75.20 92 83.96 166 84.00 83.83 +.06 +5.2 TerrFmP lf Q TERP 2.13e 19.9 14.20 9.55 310 10.73 1480 10.96 10.69 +.05 -10.3 TerrenoRlt N TRNO .88 2.5 28 38.54 27.81 316 34.51 1001 34.81 33.56 +1.11 -1.6 TerritBcp Q TBNK .80 2.7 16 33.00 28.12 43 29.66 93 30.25 29.49 +.18 -3.9 Tesaro Q TSRO 168.92 52.20 760 57.14 3874 63.75 55.76 -3.24 -31.0tTesla Inc Q TSLA 389.61 252.10 15014 266.13 58381 307.59 248.21 -35.41 -14.5 TetraTc Q TTEK .40 .8 20 53.40 39.00 208 48.95 958 49.40 47.95 +.45 +1.7 TetraTech N TTI 4.54 1.85 1885 3.75 3933 3.91 3.60 -.07 -12.2 Tetraphase Q TTPH 9.93 2.05 1649 3.07 7395 3.23 2.73 -.04 -51.3 TeucrCorn N CORN 20.05 16.53 280 17.96 386 18.00 17.26 +.52 +7.1tTeucrSug N CANE 12.04 8.22 17 8.31 123 8.53 8.22 -.12 -15.0 TeucrWht N WEAT 8.43 5.80 273 6.20 628 6.27 6.06 -.08 +3.3 TeucrSoyb N SOYB 19.64 17.27 52 19.05 110 19.11 18.51 +.31 +6.5 TeucrmAgs N TAGS 26.56 21.20 3 24.25 3 24.25 22.78 +1.18 +9.7 TevaPhrm N TEVA .73e 4.3 6 33.82 10.85 8291 17.09 36760 17.25 16.48 +.18 -9.8 TexCapB 42 Q TCBIL 1.63 6.3 25.94 25.00 14 25.75 32 25.76 25.46 +.24 +1.9 TexCapB pf Q TCBIP 1.63 6.4 26.11 25.00 4 25.40 12 25.48 25.32 +.02 -.6 TxCapBsh Q TCBI 22 102.90 69.65 481 89.90 2827 92.05 86.75 +1.90 +1.1 TexInst Q TXN 2.48 2.4 29 120.75 75.92 4280 103.89 21039 108.10 101.41 +2.53 -.5 TexPacLd N TPL .29f .1 88 569.99 275.65 25 505.42 84 520.00 480.50 +4.23 +13.2 TexRdhse Q TXRH 1.00f 1.7 31 60.43 43.01 558 57.78 3100 58.27 56.00 +2.03 +9.7 Textainer N TGH .96 5.7 26.50 9.60 223 16.95 832 18.20 16.65 -.65 -21.2 Textron N TXT .08 .1 48 62.19 45.00 1816 58.97 6040 59.44 57.01 +2.01 +4.2tThe9Ltd Q NCTY 1.68 .45 78 .50 742 .63 .45 -.10 -21.9 TherapMD Q TXMD 8.30 3.50 2413 4.87 11100 5.24 4.64 -.09 -19.4 TherpxBio n Q TRPX 9.34 4.26 28 5.70 90 6.00 5.50 +.10 +6.7 TheravBio Q TBPH 43.44 22.90 455 24.25 1499 26.79 23.34 -1.84 -13.1 ThermoFis N TMO .68f .3 26 226.44 151.74 1783 206.46 5923 210.92 204.52 +1.81 +8.7 Thermon N THR 46 26.50 15.74 88 22.41 537 22.77 21.97 +.34 -5.3sTheStreet Q TST .10 5.6 3 1.94 .69 921 1.79 2275 1.95 1.52 +.21 +23.4 ThirdPtRe N TPRE 7 17.10 11.46 950 13.95 2180 14.33 13.88 -.05 -4.8 1347PrpIns Q PIH 45 9.00 6.55 6 7.15 15 7.25 6.60 -1.4s1347PrIn pf Q PIHPP 24.72 24.15 1 24.60 15 24.72 24.36 +.40 +.8tThomsonR N TRI 1.38 3.6 16 48.61 38.22 1002 38.65 3934 39.44 38.22 -.37 -11.3 Thor Inds N THO 1.48 1.3 14 161.48 87.96 882 115.17 4136 115.59 108.12 +5.25 -23.6 3D Sys N DDD 46 23.70 7.92 3469 11.59 8324 11.82 11.07 +.16 +34.1 3M Co N MMM 5.44f 2.5 28 259.77 188.62 2643 219.52 11745 221.86 214.73 +4.16 -6.7 TiGenix n Q TIG 48.00 15.02 0 43.17 4 43.75 42.88 +.73 +88.5sTiberAc un Q TIBRU 10.10 10.00 10.09 64 10.10 10.00 +.06 +.7 Tidwtr N TDW 1.00 3.5 30.35 .66 78 28.61 350 29.45 27.68 +.04 +17.3 TierREIT n N TIER .72 3.9 9 20.72 15.96 148 18.48 636 19.05 18.01 +.53 -9.4 Tiffany N TIF 2.00 2.0 33 111.44 84.15 1385 97.66 7686 99.58 96.13 +1.72 -6.1 TileShop Q TTS .20 20 22.40 5.15 810 6.00 3783 6.15 5.58 +.40 -37.5 TillCap n Q TIL 5.45 3.30 4.06 9 4.18 3.90 +.06 -8.0 Tillys N TLYS 27 16.57 8.02 90 11.30 574 11.64 11.17 -.05 -23.4 TmbrlndBc Q TSBK .52f 1.7 16 32.10 20.93 35 30.40 85 30.76 29.11 +.86 +14.5 TimeWarn N TWX 1.61 1.7 16 103.90 85.88 4419 94.58 24615 94.99 93.26 +2.01 +3.4 Timken N TKR 1.08 2.4 18 55.65 41.85 1048 45.60 4161 46.65 43.73 +1.40 -7.2 TimknSteel N TMST 20.80 12.48 431 15.19 1423 15.76 14.52 +.09 tTintri n Q TNTR 7.75 1.82 517 1.71 3744 2.79 1.70 -1.04 -66.5 Tiptree Q TIPT .12 1.9 19 7.60 5.35 15 6.35 104 6.85 6.15 +.20 +6.7 Titan Intl N TWI .02 .2 14.53 7.97 467 12.61 1067 13.10 12.25 +.01 -2.1sTitanMach Q TITN 24.19 11.68 1582 23.56 2027 25.09 19.11 +4.40 +11.3 TitanPh rs Q TTNP 3.45 .94 57 1.05 307 1.15 1.00 -.07 -20.8 TivityHlth Q TVTY 26 48.50 27.30 522 39.65 2447 41.10 38.95 +.30 +8.5 Tivo Cp Q TIVO .72 5.3 20.18 12.75 873 13.55 3749 13.85 13.35 +.15 -13.1 Tocagen n Q TOCA 17.95 8.60 63 11.85 354 12.92 11.58 -.79 +15.6 TollBros N TOL .44f 1.0 14 52.73 34.99 1699 43.25 7508 44.85 42.57 -.55 -9.9 Tompkins A TMP 1.92f 2.5 22 90.50 71.27 42 75.76 180 77.51 74.71 +1.41 -6.9 TonixPh rs Q TNXP 9.40 2.85 30 3.00 258 3.30 2.90 -.10 -13.0tTootsieR N TR .36b 1.2 27 38.30 28.50 107 29.45 428 29.85 28.50 +.70 -16.7 TopImage Q TISA 1.75 .95 36 .00 161 1.02 .96 +.02 -12.4 TopBuild n N BLD 33 82.26 45.89 169 76.52 1078 79.30 75.63 -1.03 +1.0 Torchlght Q TRCH 1.96 .95 76 1.30 522 1.35 1.25 +.02 -3.0 Torchmark N TMK .64f .8 7 93.60 73.99 628 84.17 2899 84.88 82.11 +3.26 -7.2 Trchmk pfC N TMKpC 27.68 25.44 13 26.48 40 26.49 26.17 +.24 -1.0 Toro Co s N TTC .70 1.1 26 73.86 58.39 724 62.45 2161 63.06 59.61 +2.61 -4.3 TorDBk gs N TD 2.68f 61.06 45.18 1590 56.85 7083 57.46 55.90 -3.0tMonTNAPpl N TPYP .45p 24.50 20.33 25 20.82 178 20.84 20.33 +.30 -10.9 TortWat n N TBLU 30.84 24.91 0 28.96 1 29.34 28.54 +.09 -2.9 TortEnInd N NDP 1.75 15.6 16.81 10.70 45 11.25 212 11.39 10.97 +.03 -15.3 TortEnInf N TYG 2.62 10.5 35.36 24.24 116 24.98 763 25.21 24.24 +.18 -14.1 TortMLP N NTG 1.69 10.6 21.09 14.91 143 15.97 1057 16.09 15.34 +.17 -9.1tTortPplE N TTP 1.63m 10.2 21.87 15.66 29 16.04 169 16.33 15.66 -.21 -14.7tTortPw&E N TPZ 1.65 9.2 23.38 17.51 21 17.91 156 18.01 17.51 +.23 -13.0 Total SA N TOT 2.71e 4.7 59.57 48.15 1787 57.69 6694 57.73 56.15 +1.41 +4.4 TotalSys N TSS .52f .6 25 90.74 51.88 1001 86.26 4696 88.38 84.28 +.88 +9.1 TowerIntl N TOWR .48 1.7 13 33.65 21.00 180 27.75 388 28.00 26.35 +1.50 -9.2 TowerSemi Q TSEM 14 36.69 20.60 376 26.91 2675 28.73 26.52 -1.38 -21.0sTownSprts Q CLUB 7.95 3.15 204 7.60 674 8.15 7.25 +.40 +36.9 TowneBank Q TOWN .56 2.0 35.30 28.10 283 28.60 816 29.05 28.15 +.64 -7.0 TownsqMda N TSQ .07p 11 12.24 6.28 206 7.93 526 8.16 7.05 +1.01 +3.3 Toyota N TM 140.99 103.62 165 130.37 1022 130.95 125.25 +5.87 +2.5 TraconPh n Q TCON 4.40 2.00 196 2.30 674 2.50 2.25 -.20 -31.3 TractSupp Q TSCO 1.08 1.7 19 82.68 49.87 2833 63.02 7332 63.19 58.78 +3.64 -15.7 TradDsk A n Q TTD 67.30 34.79 2356 49.62 5197 56.23 47.31 -3.72 +8.5tTrnWEnt Q TWMC 3 3.10 1.11 207 1.25 291 1.55 1.11 -.30 -31.5 TransAct Q TACT .36 2.8 30 15.80 7.90 27 13.05 140 13.25 12.15 +.35 -1.5tTrCda g N TRP 2.76 6.7 15 51.85 40.02 1441 41.31 6301 41.57 40.02 +1.07 -15.1 TransEntx A TRXC 5.00 .45 1496 1.70 5948 1.74 1.60 +.05 -11.9 TransUn n N TRU 41 61.42 37.64 1973 56.78 5519 58.91 55.92 -.23 +3.3 Trnsalta g N TAC .23 6.60 5.00 24 5.45 81 5.48 5.30 -.05 -8.4 TrnsatlPet A TAT 2.18 .58 56 1.29 308 1.39 1.26 -.07 -7.2 Transcat Q TRNS 26 16.49 11.60 88 15.65 126 16.45 13.90 +.40 +9.8 TrnsRty N TCI .20p 46.00 16.50 6 40.61 25 42.14 37.24 +.66 +29.7 TransDigm N TDG 24.00 21 321.38 217.41 608 306.94 1855 313.93 298.15 +4.14 +11.8 TransGlb Q TGA .20 14.9 1.85 1.07 48 1.34 156 1.46 1.31 -.11 -6.9 TrnsMont N TLP 3.08 8.6 15 47.45 33.98 11 35.79 98 36.68 34.42 +.03 -9.3 Transocn N RIG 13.04 7.20 10635 9.90 41892 10.30 9.60 -.28 -7.3 TrGasSur N TGS 24.22 14.10 43 20.34 691 20.72 19.10 +1.29 -8.5 TravelCtrs Q TA 6.38 2.95 105 3.60 599 3.65 3.45 +.15 -12.2 TravCtrs 28 Q TANNI 2.06 8.4 25.77 18.63 3 24.55 52 25.11 24.28 +.34 -2.8 TravelC 29 Q TANNL 2.00 8.2 25.84 17.09 7 24.40 18 24.73 24.00 +.41 -3.2 Travelct 30 Q TANNZ 2.00 8.3 26.49 17.00 3 24.11 19 24.88 24.05 +.11 -3.5 Travelers N TRV 2.88f 2.1 19 150.55 113.76 1378 138.86 6050 139.97 135.93 +3.96 +2.4sTravelport N TVPT .30 1.8 17.07 11.38 2531 16.34 19380 17.07 14.41 +1.99 +25.0 Travelzoo Q TZOO 26 11.25 5.75 26 7.28 95 7.35 6.80 +.18 +12.8 TrecoraRs N TREC 19 14.30 10.13 62 13.60 169 13.63 12.90 +.70 +.7 Tredgar N TG .44 2.5 24 20.65 14.65 216 17.95 483 18.10 16.65 +1.05 -6.5 TreeHseF N THS 12 90.42 36.35 480 38.27 2720 38.90 36.62 +.92 -22.6 TrmntMtg n Q TRMT 17.94 12.55 16 13.14 73 13.88 12.60 +.03 -10.6 Trevena Q TRVN 3.98 1.34 707 1.64 2420 1.85 1.64 -.08 +2.5 Trex N TREX 34 120.40 61.57 126 108.77 666 111.07 105.37 +.52 +.4 TriPointe N TPH 13 19.55 12.01 1444 16.43 6635 16.69 16.04 +.20 -8.3 TriContl N TY 1.07e 4.1 28.32 22.63 80 26.31 415 26.46 25.81 +.44 -2.3 TriCntl pf N TYp 2.50 5.0 52.89 48.56 2 50.30 2 51.00 50.05 -.2 TrianglCap N TCAP 1.20 10.8 19.15 8.91 510 11.13 1398 11.49 11.00 -.26 +17.3 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 1 25.17 15 25.18 25.05 -.01 +.2 TriangC 22 N TCCB 1.59 6.3 26.70 23.99 2 25.16 11 25.17 25.05 +.04 -.1 TribMda A N TRCO 1.00 2.5 78 43.71 36.18 483 40.51 2270 41.10 39.98 +.15 -4.6 TriCoBsh Q TCBK .68 1.8 21 43.80 32.82 176 37.22 473 38.09 36.48 +.64 -1.7 TrilliumTh Q TRIL 13.30 4.15 35 7.20 326 8.10 6.70 -.15 -.7 TrilogyMtl A TMQ 1.64 .50 53 1.27 347 1.33 1.24 -.01 +16.5 TriMas h Q TRS 19 28.85 19.75 151 26.25 740 26.55 24.70 +1.55 -1.9 Trimble Q TRMB 52 45.70 30.45 1069 35.88 4592 36.20 34.60 +1.24 -11.7 TrimShrk n N TTAC 36.45 27.90 10 34.49 49 34.94 33.78 +.72 +2.3 TrimAllC n N TTAI 29.03 24.67 1 26.76 3 26.76 26.23 +.49 -1.5 TriNetGrp N TNET 34 49.00 27.27 465 46.32 1654 47.46 45.18 -.05 +4.5 TrinityBio Q TRIB .88 17.1 6 6.54 4.22 21 5.15 181 5.31 5.03 -.04 +1.0 Trinity N TRN .52 1.6 7 38.25 25.05 1796 32.63 5363 32.84 31.61 +.90 -12.9 TrinityPlce A TPHS 7.71 5.86 19 6.50 59 6.71 6.39 -.23 -6.5 Trinseo SA N TSE 1.44 1.9 9 85.35 57.70 610 74.05 1914 76.65 73.25 +2.0 TrioTch A TRT 17 8.47 4.02 12 5.75 51 6.10 5.68 -.23 -18.0 TripAdvis Q TRIP 87 50.95 29.50 1866 40.89 7946 42.01 39.50 +.85 +18.7 TriplePtV N TPVG 1.44 12.1 7 14.41 11.12 98 11.95 292 12.01 11.59 +.22 -5.8 TripPt22 n N TPVY 26.99 24.80 1 25.14 12 25.56 25.02 +.09 -2.8 Triple-S N GTS 24 29.43 15.05 313 26.14 630 26.36 25.46 +.17 +5.2 TriStCap Q TSC 18 26.30 20.30 92 23.25 378 23.90 22.75 +.60 +1.1stTriStCap pf Q TSCAP 1.69 6.5 25.99 25.75 5 25.85 39 25.99 25.75 -.2 TritonInt n N TRTN 1.80 5.9 43.85 24.85 780 30.60 2614 31.67 28.40 +.84 -18.3 TriumphBc Q TBK 23 44.05 20.50 171 41.20 461 42.00 40.11 +.50 +30.8 TriumphGp N TGI .16 .6 5 34.80 19.65 585 25.20 2488 26.75 24.80 +.05 -7.4 Trivago n Q TRVG 24.27 6.45 598 6.95 2770 7.46 6.61 -.17 +1.6 Tronc Q TRNC 22 24.74 10.80 235 16.42 749 16.91 16.10 +.20 -6.7 Tronox N TROX .18 1.0 44 28.40 12.88 1352 18.44 4740 18.82 17.06 +.21 -10.1 Trovagne h Q TROV 1.63 .24 590 .35 5108 .40 .32 -.04 +13.3 TrueBlue N TBI 16 29.50 19.30 210 25.90 1074 26.48 25.15 +.35 -5.8tTrueCar Q TRUE 21.75 8.88 1386 9.46 9490 9.61 8.88 +.14 -15.5 TruettHrst Q THST 2.40 1.80 10 1.83 20 1.93 1.83 -.01 -11.6 Trupanion Q TRUP 37.13 13.88 255 29.89 1543 31.18 28.24 +.93 +2.1 TrstNY Q TRST .26 3.1 18 9.70 7.25 317 8.45 1443 8.75 8.40 +.10 -8.2 Trustmk Q TRMK .92 3.0 18 35.09 28.16 334 31.16 1208 31.62 30.65 +.55 -2.2 Tsakos N TNP .20 6.1 5.27 3.11 292 3.30 1308 3.56 3.29 -.19 -15.6 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 1 25.34 9 25.34 25.18 +.10 +.2 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 25.45 11 25.45 25.37 +.03 -.2 Tsakos pfD N TNPpD 2.19 8.8 25.93 24.04 18 24.89 32 24.95 24.85 -.03 +.5 TsaksE p E N TNPpE 25.89 24.58 15 25.05 52 25.18 25.00 -.01 -.7 T2 Biosys Q TTOO 7.26 2.50 207 6.49 962 6.87 6.17 +.18 +57.5 Tucows grs Q TCX 43 71.75 48.45 35 56.00 219 57.75 55.45 -.40 -20.1 TuesMrn Q TUES 4.05 1.60 151 3.95 1049 4.05 3.80 +.05 +43.6tTuniu Q TOUR 9.88 5.82 257 6.02 1189 6.56 5.81 -.34 -21.5 Tuppwre N TUP 2.72 5.6 74.36 46.14 470 48.38 2471 48.89 46.48 +2.17 -22.8 Turkcell N TKC 11.29 7.79 581 9.56 1538 9.60 9.10 +.27 -6.3 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 18 www.sunnewspapers.net The Sun/Friday, March 30, 2018 2 0 1 8 0 3 3 1 m m 1 8 p d f 1 3 0 M a r 1 8 0 1 : 4 8 : 5 9

PAGE 80

TurnPtBr n N TPB .16 .8 22.99 14.45 102 19.44 332 20.46 19.39 -.77 -8.0 TurqHillRs N TRQ 28 3.59 2.44 3513 3.07 42379 3.27 3.01 -.18 -10.5 TurtleBch Q HEAR .99 .41 860 .60 4683 .67 .50 +.07 +32.5tTutorPerini N TPC 11 32.70 20.20 727 22.05 3049 22.20 20.20 +1.30 -13.0 21stCFoxA Q FOXA .36 1.0 17 39.13 24.81 12494 36.69 46608 37.22 35.86 +.57 +6.3 21stCFoxB Q FOX .36 1.0 15 38.56 24.30 5446 36.37 20126 36.84 35.45 +.92 +6.6 21Vianet Q VNET 21 9.59 4.17 130 6.93 1335 7.88 6.77 -.76 -13.2 22ndCentry A XXII 4.44 1.13 2574 2.35 10922 2.46 2.05 -.03 -16.1sTwilio n N TWLO 42.54 22.80 1776 38.18 10021 42.54 35.89 -1.75 +61.8 TwinDisc lf Q TWIN .36 1.7 31.95 14.81 138 21.74 248 23.19 21.08 -1.04 -18.2 Twitter N TWTR 36.80 14.12 36731 29.01 192708 32.47 27.39 -2.02 +20.8 TwoHrb pfA N TWOpA 2.03 7.7 28.17 25.38 6 26.34 24 26.34 25.93 +.34 -3.4 TwoHrb pfB N TWOpB 1.91 7.6 27.06 24.54 18 25.19 154 25.19 24.66 +.46 -4.1 TwoHrbI rs N TWO 1.88 12.2 6 17.26 13.85 2260 15.37 8146 15.68 15.21 +.54 -5.5 TwoHrIn pfC N TWOpC 25.38 23.26 25 23.98 268 24.10 23.73 +.16 -4.4 TwoRvrBc Q TRCB .18 1.0 24 20.75 15.71 8 18.05 46 18.11 17.18 +.51 -.4s2U Q TWOU 91.00 36.30 935 84.03 2834 91.00 80.05 -1.20 +30.3 TylerTech N TYL 49 214.33 152.00 141 210.96 988 213.75 204.57 +3.59 +19.2 TymeTch n Q TYME 9.50 2.05 171 2.23 893 2.37 2.16 -.06 -65.0 Tyson N TSN 1.20 1.6 14 84.65 57.20 2172 73.19 9168 75.15 72.23 +1.65 -9.7U -:US AutoPts Q PRTS 3 4.13 1.84 53 2.05 375 2.11 2.03 -.04 -18.7tUS Concrte Q USCR 85 86.35 58.60 488 60.40 1759 63.25 58.60 -.85 -27.8 US Gld rs Q USAU .21e 6.00 1.05 471 1.28 2196 1.79 1.21 -.51 -21.5 UBS 3xLCr N WTIU 31.47 9.44 9 29.32 43 30.39 27.80 -1.41 +24.5 UBS 3xInvC N WTID 49.24 10.50 36 10.95 141 11.57 10.51 +.43 -28.4 VelDlyIn n N EXIV 61.00 24.65 27 32.73 89 32.83 28.00 +3.40 -32.4 VelLngVS n N EVIX 25.69 10.15 14.50 2 14.99 14.25 +.19 +20.9 UBS FILCG N FBGX 264.15 158.84 4 231.60 10 237.68 224.60 +8.14 +1.9 UBS2xSPDiv N SDYL 3.40e 4.3 91.38 59.18 1 78.84 7 79.18 75.95 +4.29 -7.8 UBS Grp N UBS .80f 4.5 20.89 15.10 1743 17.66 9694 17.79 17.37 +.42 -4.0 UDR N UDR 1.29f 3.6 22 40.71 32.88 1498 35.62 6196 35.94 34.12 +1.48 -7.5 UFP Tch Q UFPT 24 31.50 24.05 16 29.50 97 30.33 28.70 +.55 +6.1 UGI Corp N UGI 1.00 2.3 10 52.00 42.51 673 44.42 3473 44.65 42.78 +1.56 -5.4 UMB Fn Q UMBF 1.16f 1.6 20 78.67 62.27 194 72.39 1020 73.15 70.71 +1.25 +.7 UMH Prop N UMH .72 5.4 26 17.90 11.38 176 13.41 830 13.60 12.81 +.56 -10.0 UMH pfC N UMHpC 1.69 6.8 28.46 24.56 7 25.01 45 25.20 24.95 -.11 -7.9 UQM Tech A UQM 1.79 .45 74 1.29 527 1.40 1.28 -.11 -7.2 USEcology Q ECOL .72 1.4 39 59.70 44.50 66 53.30 391 53.90 51.90 +.75 +4.5 US FdsHl n N USFD 24 35.10 25.43 2521 32.77 9107 33.76 32.75 -.50 +2.6 US Geoth rs A HTM 5.42 3.11 89 5.36 666 5.39 5.35 -.01 +55.4 USGlobInv Q GROW .03 1.2 7.49 1.25 74 2.53 415 2.73 2.38 -.07 -35.1 USPhysTh N USPH .92f 1.1 43 87.50 56.50 52 81.30 197 82.45 79.40 +1.10 +12.6tUS Silica N SLCA .25 1.0 71 50.39 24.15 1950 25.52 10111 26.49 24.15 -.61 -21.6 USA Cmp N USAC 2.10 12.4 19.33 14.30 136 16.93 833 17.28 16.50 -.18 +2.4 USA Tech h Q USAT 10.10 3.95 647 9.00 2356 9.45 8.90 -.15 -7.7 USA Trk Q USAK 27.94 5.73 75 25.49 406 26.12 23.90 -.22 +40.6 Usaa USA Vl N ULVM 55.24 48.81 30 51.17 101 51.56 50.35 +1.04 -1.6 Usaa SCVal N USVM 53.15 47.00 3 50.37 17 50.69 49.71 +.26 -.7 USAA IntlVl N UIVM 55.54 49.30 25 51.33 751 51.35 50.37 +1.15 -.2 Usaa EMVl N UEVM 56.13 48.97 17 52.07 73 52.30 51.14 +1.60 +1.4 Usaa STrBd N USTB 54.88 49.52 2 49.60 11 49.60 49.52 +.08 -1.0 Usaa IntBd N UITB 50.30 48.68 5 49.07 119 49.11 48.73 +.36 -2.2sUSANA s N USNA 22 86.00 52.55 159 85.90 642 87.50 82.35 +2.90 +16.0 USCF Oil n N USOU 59.13 22.66 53.26 4 56.70 53.26 -4.04 +23.9 USCF ShOil N USOD 26.29 7.82 2 8.24 9 8.61 7.86 +.42 -27.2 USCF shpei N BUY 27.03 23.45 24.44 2 24.44 24.38 -.14 -3.5 USD Ptrs N USDP 1.40f 13.5 14.75 9.00 75 10.35 174 10.66 9.90 -.10 -8.0 USG N USG 22 41.18 25.60 1304 40.42 21056 41.15 38.55 +6.91 +4.8 UTStarcm Q UTSI 29 6.51 1.80 44 4.92 370 5.15 4.66 -.23 -12.6 Ubiquiti Q UBNT .17 .2 22 82.30 45.71 746 68.80 2086 71.20 66.73 +.66 -3.1 UltaBeauty Q ULTA 28 314.86 187.96 1171 204.27 4068 209.68 203.31 +1.98 -8.7 UltimSoft Q ULTI 257.93 181.59 254 243.70 913 249.50 235.01 +2.00 +11.7 UltraClean Q UCTT 9 34.59 14.93 1333 19.25 4100 20.50 18.15 +.18 -16.6 UltPetro n Q UPL 12.39 3.43 1943 4.17 13804 4.43 3.87 +.07 -54.0 Ultragenyx Q RARE 71.99 41.67 284 50.99 1725 52.96 48.71 +.99 +9.9 Ultralife Q ULBI 28 10.25 5.25 77 10.00 218 10.20 9.20 +.20 +52.7tUltrapar N UGP .55e 2.5 26.48 20.60 541 21.62 2146 21.72 20.60 +.72 -4.9 Umpqua Q UMPQ .80f 3.7 21 23.18 16.65 1475 21.41 7038 21.71 20.99 +.55 +2.9 UndrArm s N UAA 28 23.46 11.40 6611 16.35 23020 16.86 15.67 +.57 +13.3 UnAr C wi N UA 21.81 10.36 2428 14.35 13082 14.68 13.66 +.63 +7.7 UniQure Q QURE 27.19 4.72 180 23.50 1235 24.77 22.27 +.43 +20.0 UnicoA Q UNAM 11.30 7.70 3 7.95 13 8.25 7.95 -.05 -7.0 Unifi N UFI 17 39.21 26.38 77 36.25 223 36.82 35.75 +.15 +1.1 UniFirst N UNF .15 .1 23 176.15 133.45 98 161.65 360 164.20 144.30 +13.80 -2.0 UnilevNV N UN 1.43e 2.5 61.62 49.27 2870 56.39 8033 56.92 53.36 +3.12 +.1 Unilever N UL 1.48e 2.7 60.13 48.91 898 55.56 5590 56.08 52.52 +2.98 +.4 UnionAc un N LTN/U 10.25 10.00 1 10.23 8 10.25 10.20 +.02 +1.9 UnionBkVA Q UBSH .84 2.3 20 39.80 29.50 360 36.71 1418 37.41 34.77 +.40 +1.5 UnionBkVT Q UNB 1.20f 2.4 27 55.00 39.55 8 50.80 16 52.95 50.70 -1.25 -4.1 UnionPac N UNP 2.92f 2.2 10 143.05 101.06 4357 134.43 18348 135.68 129.80 +2.49 +.2 UniqueF n A UFAB .60 7.1 10 12.21 7.05 13 8.44 115 8.79 8.16 +.20 +13.7 Unisys N UIS 14.15 6.90 552 10.75 2748 11.00 10.25 +.35 +31.9 Unit N UNT 11 26.82 15.29 2156 19.76 5480 19.96 16.17 +.53 -10.2 UnBnOH Q UBCP .52f 4.0 18 14.00 11.33 5 12.95 24 13.40 12.65 -.11 -2.3 UtdBOH Q UBOH .48 2.2 12 23.50 20.18 1 22.00 3 22.20 21.35 -.20 -.9 UBSI Q UBSI 1.36 3.9 23 42.85 31.70 418 35.25 2258 35.55 34.65 +.75 +1.4sUtdCmtyBc Q UCBA .40f 1.6 25.65 17.60 17 25.20 80 25.75 24.85 +.25 +22.6 UtdCmBks Q UCBI .48f 1.5 20 33.60 24.47 400 31.65 1722 32.01 30.68 +.79 +12.5 UCmntyFn Q UCFC .24f 2.4 13 10.23 7.81 95 9.86 397 10.09 9.67 +.31 +8.0 UtdContl N UAL 10 83.04 56.51 2974 69.47 14319 70.04 67.23 +2.08 +3.1 UtdFnBcp Q UBNK .48 3.0 14 19.35 15.47 209 16.20 582 16.60 15.95 +.32 -8.2 UtdFire Q UFCS 1.12 2.3 83 49.74 38.95 179 47.86 488 48.22 46.37 +.90 +5.0 UtdInsur Q UIHC .24 1.3 20.40 13.60 98 19.14 451 19.76 18.95 -.21 +11.0 UtdMicro N UMC .09e 3.5 2.73 1.89 1291 2.59 7286 2.65 2.56 +.01 +8.4 UtdNtrlF Q UNFI 14 52.69 29.53 524 42.94 2383 43.46 40.88 +1.39 -12.8 UPS B N UPS 3.64f 3.5 18 135.53 101.45 3813 104.66 15884 105.83 101.69 +3.00 -12.2 UtdRentals N URI 10 190.74 100.62 1566 172.73 5923 183.75 168.44 -1.45 +.5 USecBcCA Q UBFO .36 3.3 23 11.65 6.81 11 10.75 42 10.80 10.50 +.35 -2.3 USNatGas N UNL 11.27 8.54 31 9.22 180 9.34 8.72 +.17 +.4sUS12MoOil N USL 22.92 15.45 16 22.64 147 22.92 22.27 -.22 +8.2 USAntimny A UAMY .52 .20 82 .25 186 .27 .25 -.02 -21.9 US Bancrp N USB 1.20 2.4 14 58.50 49.15 5398 50.50 31546 51.43 49.37 +1.55 -5.7 US Bcp pfA N USBpA 35.49e 3.9 920.00 864.35 0 920.00 6 920.00 901.25 +.26 +3.6 US Bcp pfH N USBpH .89e 3.8 24.55 21.61 41 23.19 209 23.49 22.99 +.35 +2.7 US Bcp pfM N USBpM 1.63 5.8 30.44 27.24 89 27.93 315 28.15 27.59 +.28 -1.0 US Bcp pfO N USBpO 1.29 5.1 26.50 23.95 29 25.41 156 25.50 25.10 +.34 +.5sUS Brent N BNO 19.32 11.88 187 19.14 470 19.32 18.24 -.12 +5.7 US Cellular N USM 53 41.41 32.06 103 40.19 553 41.05 39.37 +.43 +6.8 US Cellu60 N UZA 1.74 6.8 26.26 23.80 15 25.56 38 25.60 25.36 +.10 +1.3 US Cellu 63 N UZB 1.81 7.0 27.83 24.46 7 25.74 46 25.91 25.65 -.00 +.1 US Cell64 N UZC 1.81 7.0 27.50 24.55 22 25.96 51 26.10 25.82 -.08 +.2 USCmdtyFd N USCI 43.89 36.98 92 42.78 261 43.00 42.48 -.08 +.6 USDslHtOil N UHN 20.04 12.90 1 19.14 4 19.78 18.96 +.33 -1.0 US Engy rs Q USEG 1.96 .60 28 1.23 95 1.31 1.20 -.06 -18.1 US GasFd N UGA 34.33 22.30 12 32.30 27 32.51 32.02 -.27 +1.4 USCoppFd N CPER 21.26 16.00 4 19.20 26 19.38 18.97 +.15 -8.8 USAgriFd N USAG 18.00 15.87 16.53 2 16.59 16.53 -.82 +.1 USLime Q USLM .54 .7 21 101.40 70.56 5 73.18 33 75.67 71.56 -.77 -5.1 US NGas rs N UNG 31.72 20.40 2458 22.55 8161 22.79 21.83 +.87 US OilFd N USO 13.30 8.65 16323 13.09 80895 13.29 12.85 -.19 +9.0 US ShrtOil N DNO 81.00 51.00 2 51.72 17 52.58 51.13 +.72 -8.9 USSteel N X .20 .6 20 47.64 18.55 11627 35.19 46182 35.86 32.86 +1.25 UtdTech N UTX 2.80 2.2 22 139.24 109.10 2838 125.82 26802 128.18 123.44 +3.51 -1.4 UtdTherap Q UTHR 8 152.55 106.30 369 112.36 1706 112.87 106.80 +4.97 -24.1 UtdGrdian Q UG 1.42e 8.0 27 21.33 13.75 1 17.78 11 18.50 17.50 -.22 -3.9 UtdhlthGp N UNH 3.00 1.4 21 250.79 164.25 5524 214.00 16695 223.35 214.00 +1.45 -2.9 UnitGrp Q UNIT 2.40 14.8 63 27.78 13.81 1381 16.25 8269 16.97 15.58 +.50 -8.7 UNITIL N UTL 1.46f 3.1 24 52.84 40.92 66 46.41 211 47.40 44.75 +1.77 +1.7 UnityBcp Q UNTY .24 1.1 17 22.95 15.35 7 22.00 32 22.50 21.05 -.15 +11.4 Univar n N UNVR 32.53 25.79 1076 27.75 3378 28.00 26.84 +.18 -10.4 UnvslCp N UVV 2.20 4.5 37 75.70 45.95 204 48.50 884 48.70 46.10 +1.85 -7.6 UnivDisp Q OLED .24f .2 58 209.00 80.20 1172 101.00 5773 110.10 99.01 -4.25 -41.5 UnvElc Q UEIC 35 72.50 41.95 51 52.05 280 53.05 48.78 +2.20 +10.2 UnivFor s Q UFPI .62e 1.9 18 39.58 25.93 188 32.45 847 32.88 31.82 +.51 -13.7 UnvHR N UHT 2.64 4.4 35 84.90 53.00 56 60.10 224 61.82 56.43 +2.54 -20.0 UnivHlthS N UHS .40 .3 15 128.15 95.26 964 118.41 3249 122.27 117.83 -2.76 +4.5 Univ Insur N UVE .69a 2.2 11 33.20 15.08 276 31.90 704 32.20 31.35 +.40 +16.6 UnvLogist Q ULH .28 1.3 16 25.65 11.65 20 21.15 99 21.60 20.60 -.15 -10.9 UnvSecInst A UUU 3.25 1.15 2 1.41 34 1.44 1.30 -.04 -17.0 UnvStainls Q USAP 31.20 14.80 73 27.50 275 28.71 24.77 +1.68 +28.4 UnivTInst N UTI .08 2.7 3.87 2.21 23 2.94 776 3.04 2.85 +.04 +22.5 UnivstPa Q UVSP .80 2.9 16 32.35 25.65 96 27.70 600 28.15 26.90 +.90 -1.2 UnumGrp N UNM .92 1.9 2 58.73 43.55 1383 47.61 6790 48.62 46.70 +.63 -13.3stUnumTh n Q UMRX 1377 11.11 1377 12.00 11.00 UplandSoft Q UPLD 31.70 14.53 272 28.79 1184 30.60 27.02 -.34 +32.9 Ur-Energy A URG .79 .50 133 .60 825 .62 .58 -12.3 UraniumEn A UEC 2.00 .96 1037 1.31 3644 1.34 1.22 +.01 -26.0 UrbnEdg n N UE .88 4.1 25 27.70 20.10 574 21.35 2655 21.67 20.19 +.90 -16.2 UrbanOne Q UONE 3.50 1.25 0 2.00 3 2.10 2.00 -.20 +8.1 UrbanOnD Q UONEK 3.50 1.35 1 2.05 6 2.15 1.95 -.05 +17.1 UrbanOut Q URBN 22 38.28 16.19 1939 36.96 8243 37.99 35.63 +.74 +5.4 UrogenP n Q URGN 58.66 13.01 131 49.69 548 55.14 48.20 -.96 +33.5 UrstdBid N UBP 1.06f 6.3 16 18.92 15.36 1 16.75 16 17.57 16.11 +.02 -1.2 UrsBidA N UBA 1.08f 5.6 15 23.94 17.20 130 19.30 446 19.88 18.66 +.47 -11.2 UrsBid pfG N UBPpG 1.69 6.6 26.60 25.12 0 25.44 3 25.57 25.35 +.04 -3.2 UrstBid pfH N UBPpH 1.56 6.2 26.88 24.15 12 24.97 21 24.97 24.25 +.42 -4.5sUtahMed Q UTMD 1.08 1.1 99.70 59.75 29 98.85 82 101.45 90.48 +7.55 +21.4V -:VBI Vac n Q VBIV 5.72 3.04 154 3.50 498 3.84 3.41 -.17 -18.0 VEON Q VEON .28e 10.6 4.47 2.51 2454 2.64 12150 2.69 2.57 +.01 -31.3 VF Corp N VFC 1.84f 2.5 41 84.38 51.22 3072 74.12 9522 75.19 73.16 +1.71 +.2tVICI Pr n N VICI 21.33 18.16 6688 18.32 15095 18.93 17.86 +.01 -12.3 VOC EnTr N VOC .47e 11.5 9 6.66 3.15 34 4.07 134 4.24 3.99 -.06 -31.3 VOXX Intl Q VOXX 5 9.00 4.60 83 4.95 359 5.20 4.85 -.15 -11.6 VSE Corp s Q VSEC .28 .5 19 59.90 36.86 100 51.72 183 52.00 48.78 +2.88 +6.8 VaalcoE N EGY 1.17 .68 48 .86 656 .93 .83 -.06 +23.7 VailRsrt N MTN 5.88 2.7 47 237.77 186.44 439 221.70 1404 228.28 221.68 -.46 +4.3 Vale SA N VALE .29e 2.3 14.67 7.47 23227 12.72 96346 12.89 11.93 +.21 +4.0 ValeantPh N VRX 4 24.43 8.31 6434 15.92 23104 16.03 15.29 +.55 -23.4 Valerits hn Q VLRX 7.48 2.00 2 2.70 76 2.92 2.50 -.30 -5.3 ValeroE N VLO 3.20f 3.4 25 99.95 60.69 4173 92.77 15037 94.66 90.22 +1.55 +.9 ValeroEPt N VLP 2.03f 5.7 13 48.90 33.25 220 35.43 728 35.80 33.98 +.86 -20.4 Valhi N VHI .08 1.3 55 7.28 2.13 250 6.06 926 6.39 5.84 -.21 -1.8 Validus N VR 1.52 2.3 15 67.79 41.15 556 67.45 3183 67.54 67.40 +.02 +43.8 Validus pfA N VRpA 26.12 24.12 3 25.60 13 25.68 25.51 -.02 -1.2 Validus pfB N VRpB 26.23 24.15 40 25.31 119 25.32 25.12 +.06 -1.2 VlyNBcp N VLY .44 3.5 21 13.38 10.61 2018 12.46 9627 12.71 12.23 +.15 +11.1 VlyNBc pfA N VLYpA 1.56 5.6 31.79 25.83 7 27.76 19 27.90 27.43 -.02 VlyBcp pfB N VLYpB 27.32 24.99 4 25.82 17 25.86 25.62 +.17 -2.4 Valmont N VMI 1.50 1.0 21 176.35 140.10 153 146.30 401 147.45 140.75 +3.98 -11.8 ValueLine Q VALU .72a 3.9 17 22.58 13.26 6 18.30 16 19.69 17.80 +.53 -5.4 Valvoline n N VVV .30 1.3 25.63 20.99 2865 22.13 7199 22.37 21.68 +.10 -11.7 VanEMGold N OUNZ 13.44 11.93 43 13.05 177 13.35 13.01 -.20 +1.5 VanEGold N GDX .06e .3 25.58 20.84 37239 21.98 189332 22.51 21.56 -.14 -5.4 VnE LgFl n N LFEQ 28.49 24.98 3 25.93 327 26.25 25.63 +.20 -1.4 VanE Grn n N GRNB 27.50 24.94 4 27.10 8 27.21 27.10 +.09 +.4 VnEkSteel N SLX .40e .9 51.91 35.03 141 45.79 307 46.09 43.71 +1.38 -.1tVnEkHiIn rs N YMLP 26.30 20.71 23 20.79 35 21.35 20.67 -.41 -10.9 VanE USBd N IGEM 25.19 23.77 23.94 6 23.95 23.94 +.18 -2.7 VanE EMHi N HYEM 1.57 6.5 24.95 23.94 158 24.04 420 24.11 23.94 +.10 -1.8 VanEHiYM N HYD 1.45 4.7 31.47 30.22 329 30.99 1746 31.02 30.78 +.10 -.7sVanE ChiBd N CBON .68e 24.01 21.32 1 23.98 2 24.01 23.88 +.35 +5.6 VnEkShHY N SHYD .81 3.3 25.30 23.85 38 24.21 114 24.26 24.13 +.04 +.1 VnEkRus N RSX .01e 24.33 18.11 8681 22.74 31556 22.80 22.06 +.24 +7.2 VanE BDC N BIZD 1.47e 9.0 19.24 15.39 34 16.26 214 16.31 16.07 +.16 -2.0 VEckPfSec N PFXF 1.24e 6.5 20.27 18.60 62 19.22 306 19.23 19.08 +.17 -2.2 VanE FallA N ANGL 1.63e 4.6 30.39 28.83 410 29.06 1677 29.15 28.92 +.16 -3.0 VanE IntHY N IHY 1.26 4.9 26.20 24.34 62 25.49 105 25.54 25.41 +.09 -.6 VanE Reit N MORT 2.36e 8.2 25.41 21.20 37 23.00 110 23.13 22.47 +.45 -4.5tVnEkCfMun N XMPT 1.35 5.4 27.65 24.80 5 25.08 109 25.11 24.80 +.19 -5.8 VanE EmM N EMAG .92 4.2 22.45 20.90 1 21.96 6 22.00 21.77 +.07 +.6 VanE IGFlt N FLTR .15e .6 25.42 25.13 62 25.26 463 25.29 25.22 -.01 VanE EMBd N EMLC .98 5.0 19.91 18.34 1601 19.60 7876 19.60 19.44 +.24 +3.3 VanEAltEn N GEX 1.07e 1.8 64.75 54.89 2 60.38 12 62.01 59.42 -.08 -1.3 VEckMun N PRB .15e .6 24.71 24.22 3 24.37 4 24.44 24.29 +.01 +.3tVnEkSMu N SMB .20 1.2 17.67 17.15 42 17.22 350 17.26 17.15 +.05 -.1 VanE LgMu N MLN .62 3.1 20.43 19.41 8 19.88 528 19.88 19.60 +.28 -2.2 VanEIntMu N ITM .54 2.3 24.33 23.31 154 23.53 1233 23.56 23.42 +.03 -2.2tVnEkHiInInf N YMLI 1.20 10.5 16.21 11.07 3 11.45 13 11.45 11.07 +.23 -14.7 VanE GenDr N GNRX 26.68 20.60 24.04 2 24.36 24.04 +.01 -1.1 VanE OilR N CRAK 32.27 22.13 4 29.91 55 30.80 29.18 +.49 -2.6 V IntMoat N MOTI 36.88 30.80 7 34.24 73 34.40 33.57 +.76 +.4 VEckNucl N NLR 1.72e 3.5 54.27 45.37 48.61 2 48.61 47.56 +.94 -.9 VanEChAMC N CNXT 37.10 28.38 6 35.65 86 35.87 34.58 +2.22 +3.0 VanE Israel N ISRA .44e 1.5 32.31 27.63 2 29.91 10 30.10 29.50 +.00 -1.5 VanEWMoat N MOAT .41e 1.0 46.20 37.04 53 41.47 604 41.80 40.76 +.79 -2.3 VanE UncOG N FRAK .06e .4 17.10 12.59 11 14.83 73 15.07 14.43 +.05 -5.3 VnEkSemi N SMH .58e .6 114.55 76.25 6602 104.28 31723 109.13 101.79 +.18 +6.6 VnEkRtl] N RTH 1.39e 1.5 103.87 77.47 6 93.17 30 94.67 91.58 +1.50 +2.0 VanE GenD Q GNRX 64.65 53.31 50 56.83 118 56.89 55.09 +1.46 -4.2 VanE Agri N MOO 1.10e 1.8 65.86 52.98 41 61.82 159 61.95 60.40 +1.93 +.4 VEckOilSvc N OIH .47e 2.0 31.54 21.70 5839 23.87 24055 24.58 23.24 -.27 -8.4 VanE VecBi Q BBH 136.83 115.50 23 120.35 204 121.25 116.94 +3.00 -3.4 VnEkRusSC N RSXJ .81e 1.9 44.21 37.33 3 42.39 17 42.60 41.49 +.25 +3.4 VEckVcREr N REMX .50a 1.8 32.97 16.53 105 27.82 469 28.67 27.11 +.09 -7.5 VEckChina N PEK 1.41e 1.1 54.26 37.43 1 48.63 50 48.63 46.83 +1.35 +.7 VnEkIndSC N SCIF .57e 1.0 72.57 52.91 14 57.21 127 57.65 55.95 +1.51 -15.6sVanE Egyp N EGPT 38.31 26.30 37 39.02 124 39.16 36.63 +2.06 +19.3 VEckPoland N PLND .29e 1.6 21.80 15.75 2 18.05 7 18.31 17.82 -.15 -8.7 VanE JrGld N GDXJ 38.06 29.33 11236 32.15 56340 33.19 31.62 -.63 -5.8 VanE Coal N KOL .13 .8 18.49 12.48 59 15.71 273 15.83 15.33 +.27 -2.0 VnEk Viet N VNM .32e 1.6 19.88 13.75 340 19.56 1873 19.65 19.03 +.95 +9.4 VanEBrzSC N BRF 26.12 17.43 7 23.97 40 24.30 23.15 +.21 +2.2 VanEIndo N IDX .25e 1.1 26.90 22.46 33 23.72 95 23.75 23.18 +.66 -4.5 VanENatRs N HAP .64e 1.8 39.67 32.28 11 36.25 52 36.35 35.58 +.60 -2.3 VanE VAfr N AFK .53e 2.1 27.39 20.52 14 25.62 47 26.37 25.08 -.04 +3.1 VanE Gam N BJK 1.07e 2.3 50.18 37.64 4 46.05 25 46.90 45.25 +.92 -1.3 VandaPhm Q VNDA 20.40 11.90 918 16.85 2758 17.35 16.45 +10.9 VangLTBd N BLV 3.92e 4.1 95.98 88.68 161 90.91 435 91.20 89.38 +1.57 -4.4 VangIntBd N BIV 2.17a 2.7 85.85 80.87 599 81.77 3470 81.86 81.23 +.43 -2.5 VangSTBd N BSV 1.08e 1.2 80.25 78.15 1866 78.44 6835 78.50 78.29 +.09 -.8 VangTotBd N BND 2.06e 2.3 82.71 79.14 2538 79.93 9787 79.95 79.45 +.41 -2.0 VangExDur N EDV 4.81e 3.1 123.85 107.67 105 114.60 281 114.96 111.52 +2.39 -5.3 VangMegG N MGK 1.33e 1.2 121.09 94.74 164 112.24 1098 114.48 109.70 +1.48 +.8 VangMegV N MGV 1.53e 2.1 81.59 67.12 66 74.06 375 74.68 72.73 +1.95 -3.1 VanHiDvY N VYM 2.10e 2.5 90.93 76.07 878 82.49 3821 83.01 80.97 +1.55 -3.7 VangIntHi Q VYMI 2.17e 3.3 72.32 59.35 400 66.45 587 66.45 65.02 +1.29 -.8 VangIntDiv Q VIGI 1.11e 1.7 70.39 57.26 55 64.41 216 64.71 63.40 +1.30 -2.9 VangEMGv Q VWOB 2.82 3.6 81.69 77.55 101 78.45 234 78.45 77.64 +.90 -2.3 VangEMI N VXF 1.13e 1.0 118.06 97.76 247 111.56 987 112.81 109.64 +1.18 -.2 VangGrth N VUG 1.38e 1.0 152.38 120.30 670 141.88 6515 144.40 138.75 +1.88 +.9 VangLgCp N VV 1.84e 1.5 131.68 106.65 391 121.21 1812 122.70 118.94 +2.46 -1.1 VangMidC N VO 1.76e 1.1 164.17 137.08 452 154.21 2183 155.73 151.70 +2.85 -.4 VangSmCp N VB 1.63e 1.1 155.86 130.20 475 146.92 2278 148.52 144.41 +2.55 -.6 VangSCG N VBK 1.19e .7 172.17 137.95 134 163.95 653 166.47 160.88 +2.01 +1.9 VangSCV N VBR 1.96e 1.5 138.96 118.36 277 129.42 2430 130.07 127.00 +2.69 -2.5 VangTSM N VTI 2.17e 1.6 146.87 119.55 2350 135.72 14260 137.31 133.23 +2.62 -1.1 VangValu N VTV 2.05e 2.0 113.46 93.39 1368 103.18 8059 104.03 101.36 +2.71 -3.0 VangSP500 N VOO 3.81e 1.6 263.37 213.47 2911 242.08 16183 245.04 237.53 +3.99 -1.3 VangMCVal N VOE 1.76e 1.6 117.97 99.64 185 109.39 1403 110.03 107.41 +2.49 -2.0 VangMCGr N VOT .82e .6 136.45 111.45 117 129.61 720 131.77 127.28 +1.74 +1.5 VangREIT N VNQ 3.08e 4.1 86.14 72.05 5993 75.47 31022 75.95 72.67 +2.16 -9.1 VangDivAp N VIG 1.82e 1.8 108.99 88.73 705 101.05 3232 101.79 99.19 +2.15 -1.0 V exUSRE Q VNQI 2.41e 4.0 65.20 53.06 274 60.92 1596 61.12 59.62 +1.49 +.7 VangAllWld N VSS 2.83e 2.4 127.14 102.11 132 119.24 517 119.49 117.44 +2.57 VangAllW N VEU 1.34e 2.5 58.90 47.18 3384 54.37 13040 54.58 53.41 +1.15 -.6 VangEmg N VWO 1.10e 2.3 50.99 39.26 12122 46.98 62689 47.29 45.82 +1.11 +2.3 VangPacif N VPL 1.37e 1.9 77.96 62.10 331 72.95 1024 73.24 70.91 +2.42 +.1 VangEur N VGK 1.71e 2.9 63.60 50.95 6536 58.15 24905 58.37 57.21 +.95 -1.7 VangTEBd N VTEB .28e 52.07 50.55 374 50.82 1859 50.83 50.63 +.10 -1.7 Vang500Gr N VOOG 1.62e 1.2 149.28 116.75 86 139.17 325 141.86 136.13 +2.00 +1.6 Van500Val N VOOV 2.01e 1.9 116.72 98.13 54 105.46 123 105.84 103.39 +2.16 -4.1 VanSC600V N VIOV 1.66e 1.3 138.38 114.49 4 130.31 20 130.93 128.47 +2.02 -1.5 VanSC600G N VIOG 1.13e .8 155.84 126.90 5 149.44 41 150.58 146.82 +1.51 +2.4 VangSC600 N VIOO 1.19e .8 146.26 121.46 26 140.12 210 141.20 137.98 +2.27 +.5 VanMC400V N IVOV 1.50e 1.3 126.33 108.97 6 117.99 27 118.17 115.40 +2.98 -3.1 VanMC400G N IVOG 1.16e .9 142.23 115.40 37 135.02 67 135.92 132.41 +2.74 +1.5 VanMC400 N IVOO 1.57e 1.2 134.59 113.13 19 126.71 219 127.19 124.14 +2.65 -.9 VanShTTr Q VGSH .79a 1.3 60.93 59.90 304 60.04 1110 60.07 59.97 +.01 -.4 VanSTCpB Q VCSH 1.71 2.2 80.41 78.07 1701 78.43 6031 78.43 78.19 +.19 -1.1 VanTotBd n Q VTC 2.43 2.9 88.99 81.20 1 82.59 8 82.64 81.72 +.78 -2.8 VangR3K Q VTHR 2.09e 1.7 131.16 106.38 6 121.58 23 122.74 119.68 +2.77 -1.0 VanR2KGr Q VTWG .86e .6 146.37 113.54 6 138.32 33 140.90 135.84 +.19 +2.1 VanR2KV Q VTWV 1.78e 1.7 114.12 97.33 4 106.40 19 106.77 104.61 +2.17 -2.9 VangR2K Q VTWO 1.44e 1.2 128.82 106.26 40 121.93 285 123.56 120.00 +1.46 -.3 VanR1KGr Q VONG 1.63e 1.2 149.80 114.57 113 139.69 361 142.11 136.76 +2.21 +1.2 VanIntTTr Q VGIT 1.09 1.7 65.53 62.40 107 62.98 375 63.03 62.68 +.14 -1.5 VanR1KV Q VONV 2.37e 2.3 114.79 98.28 31 105.00 249 105.38 103.01 +2.66 -3.3 VangR1K Q VONE 2.13e 1.8 131.36 106.39 46 121.20 319 122.59 118.95 +2.35 -1.0 VanMtgBSc Q VMBS 1.15 2.2 53.14 51.21 341 51.60 2366 51.70 51.40 +.12 -1.6 VanLTCpB Q VCLT 3.51 3.8 96.52 89.06 100 91.36 622 91.45 89.63 +1.99 -4.6 VanLTTrs Q VGLT 1.77 2.4 79.71 71.85 80 75.02 224 75.19 73.66 +1.06 -3.8 VanIntCpB Q VCIT 2.60 3.1 88.76 83.86 1882 84.84 6568 84.90 84.09 +.69 -2.9 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 686 48.91 2041 48.93 48.82 +.05 +.2 VangFTSE N VEA 1.10e 2.5 47.89 38.78 8230 44.25 47767 44.41 43.39 +.94 -1.4 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 1097 54.73 4432 54.75 54.50 +.17 +.7 VanTIntStk Q VXUS 1.54e 2.7 61.17 49.05 753 56.55 3028 56.77 55.58 +1.20 -.5 VangCnD N VCR 2.03e 1.3 171.48 136.33 122 158.62 384 162.32 155.39 +1.69 +1.7 VangCnS N VDC 3.69e 2.7 151.29 131.46 146 136.12 857 136.87 132.13 +4.56 -6.8 VangEngy N VDE 2.37e 2.6 107.20 83.80 281 92.37 1205 93.79 90.25 +.87 -6.6 VangFncl N VFH .90e 1.3 75.48 58.24 950 69.47 7277 70.14 67.75 +1.86 -.8 VanHC Etf N VHT 1.96e 1.3 171.30 135.40 101 153.53 596 154.63 150.79 +2.78 -.4 VangIndl N VIS 2.25e 1.6 151.28 121.45 110 139.11 450 140.63 136.20 +2.75 -2.3 VangInfT N VGT 1.61e .9 186.36 132.87 567 171.00 2965 176.25 166.45 +2.37 +3.8 VangMat N VAW 2.12e 1.6 144.65 116.03 92 128.90 1055 130.14 126.14 +2.20 -5.7 VangUtil N VPU 3.41e 3.0 125.54 104.82 196 111.81 656 112.30 108.71 +3.35 -4.1 VangTel N VOX 3.14e 3.8 99.12 82.65 54 83.67 457 84.50 82.70 +.94 -8.2 VantEng n Q VEAC 9.95 9.62 207 9.78 208 9.79 9.77 +.03 +.6 VantEn un Q VEACU 10.25 9.97 0 10.23 41 10.25 10.18 +.03 +.4 VarexImag Q VREX 43.76 27.80 155 35.78 592 36.64 35.29 -.02 -10.9 VarianMed N VAR 94 130.29 87.49 835 122.65 2452 123.90 120.24 +3.20 +10.3 Varonis Q VRNS 63.50 26.35 256 60.50 1015 62.40 57.80 +.35 +24.6 VascoDta Q VDSI 54 15.00 11.05 471 12.95 884 13.50 12.50 +.10 -6.8 VascuBio Q VBLT 9.05 2.20 206 2.30 870 2.40 2.25 -.08 -67.6 Vaxart rs Q VXRT 11.88 4.74 12 5.31 78 5.84 5.07 -.15 -14.6 VectorGp N VGR 1.60b 7.8 25 23.14 18.70 765 20.39 2764 20.57 19.86 +.49 -8.9 Vectren N VVC 1.80 2.8 25 69.86 57.48 324 63.92 1885 64.18 62.44 +1.55 -1.7 Vectrus N VEC 17 41.48 21.43 161 37.24 461 38.79 36.35 -.83 +20.7 VedantaLtd N VEDL 1.20e 6.8 21.99 13.78 479 17.57 2153 17.87 17.06 +.52 -15.7 VeecoInst Q VECO 34.38 10.85 290 17.00 2160 18.15 16.20 -.60 +14.5 VeevaSys N VEEV 89 78.28 49.90 939 73.02 4718 76.35 70.95 -1.28 +32.1tVenatorM n N VNTR 26.90 17.17 607 18.09 1848 18.24 17.17 +.49 -18.2tVentas N VTR 3.16 6.4 14 72.36 47.80 2606 49.53 10547 50.79 47.80 +2.21 -17.5 VentasR 43 N VTRB 1.36 5.5 25.80 24.15 9 24.94 23 25.07 24.77 +.14 -.9 VBradley Q VRA 20 12.83 6.99 270 10.61 1057 10.78 10.03 +.42 -12.9 Veracyte Q VCYT 9.80 5.23 84 5.56 267 5.83 5.38 -.13 -14.9 Verastem Q VSTM 5.71 1.61 361 2.98 1807 3.19 2.90 -.13 -2.9 Vereit N VER .55 7.9 12 8.94 6.62 15449 6.96 46639 7.02 6.62 +.44 -10.7 Vereit pf N VERpR 1.68 6.6 27.05 24.43 46 25.40 227 25.59 25.32 -.11 -.7tVeriFone N PAY 12 21.48 15.41 1362 15.38 7848 16.40 15.37 -.68 -13.2 Vericel Q VCEL 12.80 2.35 616 9.95 2955 10.50 9.25 -.15 +82.6 VerintSys Q VRNT 44.70 37.05 1293 42.60 2430 43.00 37.10 +4.85 +1.8 Verisign Q VRSN 32 127.24 86.16 1120 118.56 5365 122.81 115.66 -.92 +3.6 Verisk Q VRSK 36 106.07 75.60 1275 104.00 3202 104.60 101.05 +1.89 +8.3 Veritex Q VBTX 29 29.50 23.84 63 27.67 311 28.05 27.14 +.58 +.3 Veritiv N VRTV 53.25 20.35 178 39.20 427 40.00 37.90 +1.80 +35.6 Veritone n Q VERI 74.92 7.76 148 13.92 823 16.18 13.50 -1.53 -40.0 VerizonCm N VZ 2.36 4.9 7 54.77 42.80 17229 47.82 66635 48.73 46.59 +1.53 -9.7 VerizonC 54 N VZA 1.48 5.6 27.23 25.39 21 26.46 185 26.62 26.43 -.06 +.3 VermilnE g N VET 2.03 40.59 29.91 199 32.28 670 32.33 31.04 +1.13 -11.1 Vermillion Q VRML 2.43 1.03 35 1.36 228 1.45 1.28 -.08 -29.5sVeronaPh n Q VRNA 25.55 10.44 10 20.00 343 25.55 17.52 +4.00 +68.5 Versartis Q VSAR 22.30 1.55 295 1.65 1474 1.75 1.60 -25.0 Verso Cp N VRS 19.32 3.17 433 16.84 2534 17.18 15.21 +.89 -4.2 Versum N VSM .20 .5 42.74 28.70 508 37.63 2159 40.12 37.12 +.21 -.6sVertexEn Q VTNR 1.50 .65 103 1.12 1064 1.50 1.11 +17.9 VertxPh Q VRTX 178.25 88.90 1527 162.98 5884 168.28 158.36 +2.05 +8.8 Veru Inc Q VERU 3.00 .90 88 1.81 322 1.87 1.65 +.10 +58.8 ViaSat Q VSAT 80.26 57.75 1220 65.72 2329 70.40 62.85 -3.41 -12.2 ViacomA Q VIA .80 2.0 9 49.00 28.20 32 39.60 126 40.05 37.40 +1.20 +13.5 ViacomB Q VIAB .80 2.6 7 46.72 22.13 2389 31.06 11514 31.61 29.28 +.92 +.8 ViadCorp N VVI .40 .8 26 61.85 42.05 91 52.45 501 53.90 51.90 +.15 -5.3 Viavi Q VIAV 20 11.89 8.34 1761 9.72 11054 9.94 9.36 +.03 +11.2 Vical rs Q VICL 3.70 1.32 233 1.45 545 1.55 1.43 -.10 -20.8 Vicon A VII .99 .30 109 .40 1296 .45 .37 +.02 +.8sVicor Q VICR 27.80 15.50 317 28.55 838 29.00 24.20 +4.30 +36.6 VicMultiF n Q VSMV 29.20 24.76 2 27.39 2 27.39 27.06 +.49 -.7 Vict500VW Q CFA .44e .9 52.01 41.74 23 48.89 136 49.20 48.03 +1.04 +.2 VictDisEnV Q CSF .38e .9 49.05 39.21 6 44.32 20 44.56 43.77 +.12 -1.8 Vict500EV Q CFO .47e 1.0 52.03 41.90 86 48.86 418 49.10 48.03 +1.14 +.1 VicEM Hi n Q CEY 28.35 24.47 1 26.50 7 26.71 26.29 +.03 +1.5 VictDevVol Q CIZ .01j 39.92 30.35 15 35.21 57 36.18 34.48 +.77 +.3 VictIncEV Q CDC 1.09e 2.4 48.81 41.99 29 45.38 153 45.46 44.32 +1.24 -2.3 VictSCVol Q CSA .16e 49.00 40.36 109 45.42 121 45.54 44.80 -.57 -1.4 VictIntlVol Q CIL .15e 46.94 34.94 3 40.55 7 40.71 39.94 +.63 -.2 VicEmMkt Q CEZ 31.99 26.88 3 29.90 13 30.06 29.33 +.71 +.8 VictLCHiDv Q CDL .44e 47.44 40.92 14 44.17 64 44.27 43.24 +1.24 -2.5 VictSCHiD N CSB .60e 45.62 39.12 63 42.66 69 42.94 42.04 +.59 -4.4 VictIntHiD Q CID .33e 38.00 32.71 3 35.42 14 35.59 34.83 +.57 -2.2 VictCap n Q VCTR 13.50 11.03 48 12.30 315 12.74 11.66 +.38 +6.0 Videocon n Q VDTH 11.74 6.40 8 8.20 62 8.36 7.74 +.22 -13.8 ViewRay n Q VRAY 10.64 4.40 661 6.43 3191 6.72 6.14 -.03 -30.6 VikingTh n Q VKTX 7.36 .88 729 4.37 3816 4.97 3.86 -.24 +7.6 VillSupMkt Q VLGEA 1.00 3.8 15 27.49 21.95 46 26.37 156 26.50 25.16 +1.14 +15.0 VinaConc N VCO .66e 1.6 45.80 30.43 13 41.50 22 43.50 39.48 +1.50 +12.2 VinceHlg rs N VNCE 17.00 2.80 56 8.95 101 9.00 8.50 +.38 +44.6 ViperEnPt Q VNOM 1.84f 7.2 29 26.19 14.76 981 25.41 2113 25.48 22.89 +1.23 +8.9 Vipshop N VIPS 34 19.14 7.79 6811 16.62 38477 18.14 15.93 -.38 +41.8stVirTra n Q VTSI 43 6.30 43 7.36 5.50 Virco Q VIRC .06 1.5 6.05 3.55 8 4.10 54 4.50 4.00 -.20 -18.8 VirnetX A VHC 8.75 2.03 267 3.95 869 4.05 3.75 +.10 +6.8sVirtuFin n Q VIRT .96 2.9 35.20 13.10 727 33.00 3610 35.20 32.50 +.65 +80.3tVirDynCr n N BLHY 25.49 24.43 14 24.68 729 24.81 24.43 +.01 -.5 VirShUS n N VESH 24.93 21.19 23.44 4 23.45 22.29 -.09 +2.6tZweigTR N ZTR .97 8.8 14.18 10.79 102 10.99 620 11.00 10.79 +.04 -18.0 VirtGblMSc N VGI 1.87 12.2 19.46 13.76 50 15.35 179 15.35 15.00 +.12 -12.3 VirtusInv Q VRTS 1.80 1.5 17 135.90 97.60 69 123.80 215 129.90 121.06 +1.50 +7.6 VirtusIn pf Q VRTSP 1.81 1.7 113.53 91.56 41 106.11 42 107.00 105.72 -3.58 +5.1 Virtusa Q VRTU 61 52.88 25.72 160 48.46 622 49.33 47.00 +.80 +9.9 Visa s N V .84f .7 40 126.88 88.13 12912 119.62 40752 121.60 116.03 +2.62 +4.9 VishayInt N VSH .27f 1.5 23.85 15.40 841 18.60 3992 18.90 18.00 +.30 -10.4 VishayPrc N VPG 29 33.45 15.35 100 31.15 331 32.25 29.95 -.35 +23.9 VistaGold A VGZ 1.11 .60 194 .73 625 .76 .71 -.02 +3.7 VistaOutd n N VSTO 25.07 12.36 1492 16.32 3659 16.75 15.63 -.22 +12.0 VistaGn n Q VTGN 2.65 .69 368 .93 2648 1.17 .86 -.24 -16.6 Visteon s Q VC 22 140.64 91.20 292 110.24 1326 116.02 107.60 +1.48 -11.9sVistraEn n N VST 21.44 14.50 4905 20.83 19041 21.44 20.15 +.64 +13.7sVitalThera Q VTL 7.30 2.25 241 6.80 1329 7.30 5.77 +1.00 +14.3 VitaminSh N VSI 5 20.70 2.95 636 4.35 2423 4.55 3.85 +.45 -1.1 ViveveMd n Q VIVE 11.16 3.30 328 3.66 1276 4.09 3.52 -.32 -26.4 VivintSolar N VSLR 8 6.10 2.65 165 3.65 1394 3.95 3.48 -.10 -9.9 Vivopwr n Q VVPR 4.73 1.72 0 2.21 5 2.36 2.00 -.04 -23.7tVivus Q VVUS 2 1.38 .36 490 .36 2715 .43 .35 -.07 -29.2 VMware N VMW 61 165.00 85.45 1928 121.27 7054 128.35 119.10 -.79 -3.2tVoceraCm N VCRA 32.23 22.43 241 23.42 1107 24.02 22.43 +.13 -22.5 Vodafone Q VOD 1.77e 6.4 32.75 25.54 2770 27.82 12862 27.98 27.45 +.41 -12.8 VolarisAv N VLRS 16.00 7.50 338 8.15 1343 8.40 7.90 +.13 +1.6 VolitionRX A VNRX 4.20 2.08 86 2.40 525 2.44 2.32 +.01 -18.4 VoltInfoSci A VISI 6.90 2.16 19 3.05 152 3.10 2.70 +.20 -19.7 Vonage N VG 11.65 5.98 1643 10.65 5310 11.04 10.46 -.10 +4.7tVornado N VNO 2.52f 3.7 24 83.52 64.14 854 67.30 4211 67.97 64.14 +2.15 -13.9 Vorndo pfK N VNOpK 1.43 5.7 25.87 24.01 37 24.95 66 25.10 24.91 -.21 -1.2 Vorndo pfL N VNOpL 1.35 5.6 25.78 23.05 40 24.00 117 24.10 23.71 -.02 -3.6 Vornad pfM N VNOpM 1.31 5.7 25.18 22.58 30 22.98 157 23.16 22.75 -.25 -8.4 Voxeljet N VJET 6.37 2.69 123 3.43 286 3.93 3.40 -.26 -24.9 VoyaAsPcD N IAE 1.02 9.5 11.38 9.75 50 10.73 170 10.73 10.22 +.44 +2.4 VoyaEmHi N IHD .92 9.6 9.86 8.35 61 9.60 195 9.83 9.52 +7.9 VoyaFincl N VOYA .04 .1 18 54.87 33.53 1775 50.50 7705 51.12 49.07 +1.81 +2.1 VoyaGlAdv N IGA 1.12 10.3 11.85 10.19 36 10.91 166 11.02 10.77 +.05 -4.5 VoyaGlbDv N IGD .91 12.5 8.16 7.00 491 7.30 1729 7.33 7.14 +.17 -5.8 VoyaInfra N IDE 1.46 9.6 17.66 14.21 37 15.19 224 15.28 14.93 +.24 -9.9 VoyaIntHD N IID .83 11.6 7.94 6.75 16 7.14 86 7.14 6.92 +.24 -5.3 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 19 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 81

A -ARCAbio rs ABIO .50 +.01 AbeonaTh ABEO 14.35 +.70 Abraxas AXAS 2.22 +.05 Acasti g rs ACST 1.02 +.02 AccelrDiag AXDX 22.85 +.30 AchvLfS rs ACHV 1.27 -.01 AdamisPh ADMP 3.50 +.15 AdestoTc n IOTS 7.40 +.30 AdmaBio ADMA 4.60 -.06 Adomani n ADOM 1.18 AMD AMD 10.05 +.24 AehrTest h AEHR 2.25 +.03 AEtern g rs AEZS 1.46 -.04 Aethlon rs AEMD 1.19 +.02 Agenus AGEN 4.71 -.01 AgroFresh AGFS 7.35 +.05 Airgain n AIRG 7.74 -.15 AkariTh rs AKTX 1.82 +.05 AkersBios AKER .83 Akoustis n AKTS 5.83 -.08 Albireo ALBO 32.57 -.60 AldeyraTh ALDX 7.50 -.65 All MMA n AMMA .46 +.01 AldHlPrd rs AHPI 2.85 -.15 Alliqua rs ALQA 1.94 -.01 Amedica rs AMDA 1.52 AmeriHld n AMRH 1.64 +.02 AmElTech AETI 1.10 -.10 Anavex rs AVXL 2.76 AntaresP ATRS 2.20 ApollEnd rs APEN 6.27 -.05 ApolMed n AMEH 15.95 -.01 ApplRecy h ARCI .83 -.06 ApldDNA APDN 1.44 -.04 ApricusB rs APRI .41 +.01 AptoseB g APTO 3.16 +.31 AquaMetal h AQMS 2.59 +.10 AquaB Tc n AQB 2.95 +.15 Aradigm h ARDM 1.22 -.08 AssembBio ASMB 49.14 -1.60 Astrotch rs ASTC 2.65 +.08 AsureSftw h ASUR 12.24 -.47 Athersys ATHX 1.83 Atomera n ATOM 6.24 -.05 AtossGen rs ATOS .45 -.02 Attunity ATTU 7.50 +.30 AutoWeb AUTO 2.98 -.01 AveThera n ATXI 4.51 +.01 AVEO Ph h AVEO 2.90 +.07 AvidBios rs CDMO 2.92 +.44 AxoGen AXGN 36.50 +.05 AytuBioSc n AYTU .64 +.04 AzurRx n AZRX 3.14 -.06B -BIO-key n BKYI 2.15 +.18 BOS Ltd BOSC 2.23 +.04 BayBncp BYBK 13.35 BenitecB n BNTC 3.18 -.05 BioDlvry lf BDSI 2.25 +.05 BioLifeSol BLFS 5.13 +.06 BioLneRx h BLRX .87 +.01 Bioblast rs ORPN 1.98 +.01 Biocept rs BIOC .29 -.03 Biolase BIOL .41 -.01 BiostrPh rs BSPM 3.27 +.11 BonsoElec BNSO 3.13 +.04 Brainstorm BCLI 3.15 -.08 BroadwdE BWEN 2.20 Burcon g BUR .40 -.01C -CAS Med CASM 1.26 -.01 CASI Phr h CASI 4.17 +.36 CHF Sol rs CHFS 2.79 +.04 CM SevSt n CMSS 9.74 -.04 CM SvSt un CMSSU 10.25 +.05 CM SevSt rt CMSSR .32 CPS Tech CPSH 1.35 -.01 CTI BioP rs CTIC 3.90 CUI Glbl CUI 2.60 +.01 Caladriu rs CLBS 5.84 +.23 CambLrn ABCD 11.20 +1.18 CancerGen CGIX 1.65 -.05 Capricor CAPR 1.36 +.08 CpstnTur rs CPST 1.15 -.03 Crdiom grs CRME 2.32 +.07 CaroFin s CARO 39.28 +.25 CatalstB rs CBIO 25.80 +.37 CatalystPh CPRX 2.39 -.12