Citation
Charlotte sun herald

Material Information

Title:
Charlotte sun herald
Place of Publication:
Port Charlotte, FL
Publisher:
Suncoast Media Group- Phil Fernandez - Editor
Publication Date:

Subjects

Genre:
newspaper ( sobekcm )
newspaper ( marcgt )
Spatial Coverage:
United States -- Florida -- Charlotte -- Port Charlotte
Coordinates:
26.966141 x -82.068026

Record Information

Rights Management:
Copyright Sun Coast Media Group. 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:
36852667 ( OCLC )

Downloads

This item is only available as the following downloads:


Full Text
xml version 1.0 encoding UTF-8
REPORT xmlns http:www.fcla.edudlsmddaitss xmlns:xsi http:www.w3.org2001XMLSchema-instance xsi:schemaLocation http:www.fcla.edudlsmddaitssdaitssReport.xsd
INGEST IEID EWAQ9LAEF_BCGW20 INGEST_TIME 2017-01-04T21:33:59Z PACKAGE AA00016616_01287
AGREEMENT_INFO ACCOUNT UF PROJECT UFDC
FILES



PAGE 1

LICENSE PLATE IMAGES PROVIDED BY FLORIDA DEPARTMENT OF MOTOR VEHICLESIt started with a tragedy that millions in the nation witnessed. It has led to a movement that has raised millions of dollars nationwide for a variety of causes. Following the 1986 disaster that killed seven astronauts onboard space shuttle Challenger, state of“cials wanted to raise money for the families and for a memorial. They created the Florida Challenger license plate, the “rst specialty plate in the U.S., and residents paid extra money that in turn was used for speci“c purposes. It is still a popular plate; now rebranded the Challenger/Columbia specialty plate with its funds going toward the family needs of the 14 astronauts killed in the two tragedies. Just in November, the plate raised about $10,000 for its cause. Slowly, other causes sought recognition on license plates as a way to raise funds and awareness „ not just in Florida, but across the nation. While the cheaper standard plates are more popular, about a third of the plates sold in a recent month were specialty. It helps de“ne their personality,Ž Bureau of Motor Vehicles Customer Service Representative Jeannie Sadowski said. She works in the South Venice of“ce of the Sarasota County DMV. There are currently more than 120 Florida specialty plates split into six categories: For charitable organizations, collegiate tags, sports charities and professional sports, law enforcement and military, environmental state agency, and arts and education. Some plates funds go directly to Charlotte or Sarasota county nonpro“ts „ especially when it comes to “ghting hunger, adding funds for education or assisting with art education and promotion.By MICHELLE VALKOVSUN CORRESPONDENTSUN PHOTO BY SCOTT LAWSONJeannie Sadowski, Lesa McEwen and Chris Accardi, customer service employees at the Sarasota County Department of Motor Vehicles in South Venice, pose with ve of the more than 120 specialty plates available in Florida. On the wall are historic license plates from as early as 1911.Trendy tags can raise big bucks for choice of causesSPECIALTY | 4 STEPPING UP TO THE 1 2 3 4 5 6 7 8 9 10 11 12 13 14 25 24 23 22 21 20 19 18 17 16 15 The folks who live in North Ports West Villages dont want a psycho circleŽ in their neighborhood. I know in my mind that traf“c circles are safer than traf“c lights, but I also understand why the residents there dont want one on busy U.S. 41. I am a pretty good driver. I used to be a taxi driver in another life. I was good at it, mainly because I love to drive, and I love people. So, when my wife, Debra, and I decided to go to Ireland on vacation years ago it was a no-brainer for me to rent a car instead of taking a guided tour. That way we could visit the country on our own terms and schedule. After we made our plane and car rental reservations I found out some frightening information. They drive on the other side of the road. So, here we were, in a foreign country, driving a little tiny Renault with a stick shift and I had to drive on the wrong side of the road. I drove a cab in Tampa, and I was sure there was nothing I couldnt handle about driving in Ireland. Thats until I came across a roundabout, or traf“c circle. You may have seen them in your travels. A traf“c circle is an intersection where traf“c moves in the same direction in circular fashion. Traf“c circles have been used in Europe for quite some time and they are becoming increasingly popular here. That may be, but they werent very popular with us in Ireland because it was just a crazy combination of driving on the wrong side of the road and yielding into an unfamiliar circle. Our results with this device were, in a word, awful. We would enter the traf“c circle OK, but because of the left lane/ right lane difference I would almost always wind up in the wrong lane when I “nally came out of the circle. After a day we nicknamed the traf“c circles psycho circles.Ž Mainly because it just made us crazy as we entered and exited one. There were people merging I understand the irrational fear of psycho circlesJIM | 7 JimGOUVELLISEXECUTIVE EDITOR Pulitzer Prize winner2016 AN EDITION OF THE SUNVOL. 124 | NO. 341AMERICAS BEST COMMUNITY DAILY 70 percent chance of rainHigh 80 Low 67$1.50 www.yoursun.com1. Mistrial in murder case against cop who shot Walter Scott 2. Trump names Ben Carson HUD Secretary SEEUSA TODAY 3. Selig optimistic Rays can find stadium solutionSEESPORTS3TOP STORIES FROM USA TODAY & SPORTS The program will focus on narcotics detection and welfare tracking. SEEPAGE 5Punta Gorda K-9 services to change Todays weather:Traffic stopped for about two hours on Veterans Boulevard from Murdock Circle to Cochran Boulevard in both directions..SEEPAGE 6Gas leak near Wal-Mart snarls traffic www.yoursun.comFIND US ONLINE THE SUN: Crosswords ..........7 Legals ..................6 Local Sports ......10 Obituaries ...........5 PoliceBeat ..........6 Viewpoint .......8-9 SPORTS: Lotto ...................2 USA TODAY: Money ................5 Nation ...........9-10 State ..................7 CLASSIFIED: Comics ...........7-10 DearAbby .......10 TVListings .......11 CHARLIE SAYS ...All I need now is a car! INSIDEONLY IN TODAYS SUN 705252000258Daily Edition $1.50 GOOD MORNING GOOD MORNING GOOD MORNINGTuesday, December 6, 2016CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Our Town Page 2 C www.yoursun.com The Sun / Tuesday, December 6, 2016 CONTACT US WITH YOUR NEWS: Email Community Editor Nicole Noles at nnoles@sun-herald.com, or call 206-1183; or email Deputy Charlotte Editor Garry Overbey at overbey@sun-herald.com, or call 941-206-1127. Fax to 941-629-2085. On Saturdays , contact the newsroom at 941-206-1100, On Sundays , contact Garry Overbey or call the newsroom. Circulation director Mark Yero, 941-206-1300. Consumer advocacy email dmorris@sun-herald.com, or call 941-206-1114. Obituaries call 941-206-1028, or email obituaries@sun-herald.com. Religion/church news or events sdennis@sun-herald.com. Editorial letters email letters@sun-herald.com, or write: Letter to the Editor, c/o Charlotte Sun , 23170 Harborview Road, Charlotte Harbor, FL 33980. Puzzles 941-2061138. Classified ads 866-463-1638. Subscriptions For missed papers, or to put your paper on hold, call 941-206-1000. Display advertising 941-205-6402. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54 Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 10 a.m.; and Sunday 7 a.m. to 11 a.m. To subscribe or to report any problems with your service, please call 941-206-1300 or toll-free at 877-818-6204. You may visit our office at: 23170 Harborview Road, Charlotte Harbor, FL 33980. Publisher ...................................Robert E. Lee ...............................941-206-1006 Executive Editor ........................Jim Gouvellis ...............................941-206-1134 Advertising Director ..................Leslee Peth ..................................941-205-6400 Circulation Director ...................Mark Yero ....................................941-206-1300 Arcadian Editor .........................Steve Bauer .................................863-494-0300 Arcadian Publisher ....................Joe Gallimore ..............................863-494-0300 Charlotte Sun Editor ..................Garry Overbey .............................941-206-1127 North Port Sun Publisher ..........Steve Sachkar ..............................941-429-3001 North Port Sun Editor ................Scott Lawson ...............................941-429-3010 Englewood Sun Publisher .........Carol Y. Moore .............................941-681-3031 Englewood Sun Editor .................Chris Porter .................................941-681-3022 Editorial Page Editor ....................Steve Baumann ...........................941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. TODAY Breakfast in Park, Breakfast at History Park 501 Shreve St. Dec. 6, 7 am-11, benefit to repair Trabue House. Donation; $10.(941 )916-8800. Audubon Walkabout, Everyone welcome! Birding hike at Walton Ranch. 8:00-10:00AM Call 941-286-7638 for info. Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, Stefanos Restaurant, 401 S Indiana, Englewood. 697-1747 Blood Pressure Check, 9a-11a Cultural Center 2280 Aaron St., Licensed RN is available for free, Blood Pressure Check 625-4175. Dulcimer Group, 9a-11a Cultural Center 2280 Aaron St., Listen and play as the Dulcimer Group plays., 625-4175 All welcomed. Deep Creek Elks, Lunch With Diane 11:00-2:30, Dinner 5-8, Reservation 249-8067, Pasta, Burgers And More, Karaoke With Spotlight 6:30-10:00 Artist Demo, Creations at the Village Artist Demo, 10 am-4 pm at Fishermens Village. 639-8721 Festival of Lights, Daily viewing of one million lights and tropical decorations at Fishermens Village. 10 am-8 pm. 639-8721 Guided Nature Walk, Free guided hike at Charlotte Harbor Environmental Cntr on Burnt Store Rd. Meet at 10am at Welcome Center. 941-575-5435 Historic Tours, Historic Walking Tours Indian Springs Cemetery, 9500 Indian Springs Rd., 10-2 p.m. Dec. 6. Free. 941-629-7278 Eagles, Eagles 2311 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music come Jam with Ambu Meet Luna, Meet Luna the screech owl from Peace River Wildlife 11 am-2 pm at Fishermens Village. 639-8721 Punta Gorda Elks, 11-2 Lunch; 2-5 Wings&Rings&Other Things; 6pm LBOD Mtg. 7pm Lodge Mtg. @ 25538 Shore,PG,6372606;members & guests. Mahjong, Cultural Center 2280 Aaron St. 11:30a-3:30p, $3. Cultural Center MembersPLUS free., Everyone Welcomed 625-4175. Chess Club, Cultural Center 2280 Aaron St. 12p-4p $3., Cultural Center MembersPLUS free., Everyone Welcomed 625-4175 Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Members & Guests, Open daily 1 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 625-7571 Dan Meadows, Holiday and variety music by Singer Dan Meadows, 5-9 pm center court at Fishermens Village. 639-8721 Pinochle, Cultural Center 2280 Aaron St. 6p-8p., $1.50, Cultural Center MembersPLUS free., Everyone Welcomed 625-4175. Bar Bingo Fundraiser, Open to public. 6-9pm @ American Legion 103. 2101 Taylor Rd. PG 639…6337 Cafe Philo, Cafe Philo, Discussion, Population Problems,, 7-8:30 Comm. Bank, 125 Nesbit, contact Robert 380-8648 WEDNESDAY Woodcarving, Woodcarving and Woodburning every Wed. 8am to 12pm at the Cultural Center. Come and enjoy with us. Bev 764-6452 Project Linus, Have fun making blankets for Charlotte County kids New Day Church 20212 Peachland 9-11am Nancy 627-4364 Stamp Corner, 9-12:30p Cultural Center 2280 Aaron St. Free, Have your stamps appraised, some for sell., Donations of stamps welcomed. Stretch N Balance, 1 hr Chinese Stretch n Balance (Dao Yin) every Wed 10AM $8 PGICA Punta Gorda 2001 Shreve St. 407.923.8310 Richard Curtis Boxing Parkinsons, USA Boxing. 10 to 11 a.m. 24710 Sandhill Blvd #803, Punta Gorda. $10. 239-292-9230. Deep Creek Elks, Lunch With Peggy 11:00-2:30 Festival of Lights, Daily viewing of one million lights and tropical decorations at Fishermens Village. 10 am-8 pm. 639-8721 Am Leg 110 Bingo, Early Birds 10:30 Hot Ball, specials. Am Legion Riders … Open to the public Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaoke by Billy G Q Hearts 7:30 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki; 5-8 Dinner; 6:30-9:30 Karaoke w/WAM @ 25538 Shore,PG,637-2606;members & guests Singer Michael Hirst, Live music by Singer Michael Hirst 11 am-2 pm near Good Ole Days Coffee in Fishermens Village. 639-8721 Canadian Club Meets, Thur. Dec8@11:30am cultural center 2280 Aaron St. no cost except meal guests welcome info. hazen walters 624-2073 Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Wings&Things@103!, 12-4@ American Legion 103 BreadedNaked-Boneless! FishBites/Sliders & More! Open to Public! 2101Taylor Rd. PG 639…6337 Cribbage, Cultural Center 2280 Aaron St. 12:45p-4p $3., Cultural Center MembersPLUS free., Everyone welcomed 625-4175 Port Charlotte Elks, Game Night/Queen of Hearts 7PM, Happy Hour prices 4:30 to 6:30, Members & Guests, 1700 Tamiami Tr F3, Murdock, FL, 625-7571 Karaoke, 1:45p-3:45p Cultural Center 2280 Aaron St., Come listen and/or share your singing talents., $1 or free if you buy lunch. PC Kayakers, Mtg every Weds 5PM Higgs Park, 21400 Higgs Dr, PC to pick next paddling site for Sunday morning. 941-627-1004. Poker Tour BBQ, History Poker Run and BBQ starts at 227 Sullivan St., Dec. 7, 5 p.m. $25. Contact: Team PG 941-637-TEAM Double Deck Pinochle, Cultural Center 2280 Aaron St. 5:30p-8:30p, $2.25. Cultural Center MembersPLUS free., Everyone welcomed 625-4175. Chess Tournament, Final Trabue Chess Tournament Top of Herald Court Parking 6 p.m., Dec. 7, Free. Contact: Mike Haymans 941-661-5622 Surf Tones Duo, Surf Tones Duo perform holiday and variety tunes, 6-8 pm, center court at Fishermens Village. 639-8721 Square Dance, 7p-9p Cultural Center 2280 Aaron St., Come have lots of fun dancing the night away., Everyone welcomed $5 per person. THURSDAY Murdock Rotary, Club meets Thurs. 7:15am weekly at Perkins, 1700 Tamiami Trl., Friendliest club in SWFL. Call 941-624-2353 for info Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Nature Hot Spot, Nature walk by Bill Dunson Kiwanis Park 501 Donora St Pt Char No res Info 276 233 6364 Urban eco-gem Deep Creek Elks, Lunch With Kathy 11:00-2:30, Orientation @ 6:30 Festival of Lights, Daily viewing of one million lights and tropical decorations at Fishermens Village. 10 am-8 pm. 639-8721 Guided Nature Walk, Free guided hike at Charlotte Harbor Environmental Center, Burnt Store Rd. Meet at 10am at Welcome Center. 941-575-5435 , Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Eddie and tne Edsels back for season Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-8:30 Charity Bar Bingo @ 25538 Shore,PG,637-2606;members & guests Mahjong, Cultural Center 2280 Aaron St. 11:30a-3:30p $3., Cultural Center MembersPLUS free., Everyone welcomed 625-4175. RW Womans Club Meets, 11:30 am, Amer Legion 113, 3436 Indiana Rd,Rotonda..lunch $10.00-call Diane-828-0119..Holiday skit/music. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG, 637-2606, ext. 451 Chess Club, Cultural Center 2280 Aaron St. 12-4p $3., Cultural Center MembersPLUS free., Everyone welcomed 625-4175 Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Members & Guests, Open daily 1 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 6257571 Singer Paul Roush, Singer Paul Roush 5-8 pm center court at Fishermens Village. 639-8721 Double Deck Pinochle, Cultural Center 2280 Aaron St. 5:30-8:30p $2.25., Cultural Center MembersPLUS free., Everyone welcomed 625-4175. COMMUNITY CALENDAR Charlotte Chorale Christmas Concert, The Charlotte Chorale will present Memories of Christmases Past, Sat., Dec. 10 at 4 pm at CPAC, 701 Carmalita St., Punta Gorda. Join Dr. William Dederer and the 65-voice Chorale as they present traditional and contemporary holiday music. Call 941-204-0033 for tickets. $20 adults, $10 students. Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. PHOTO PROVIDED BY DEBRA GOUVELLISJudy Lubenow carves her rendition of Relief Carving,Ž a When Pigs FlyŽ wood creation at the Cultural Centers Woodcarvers group on Wednesday from 8 a.m. until noon. I gure it helps anyone answer any question,Ž said Lubenow. The next project for Woodcarvers according to Bev Bacon is a swan. For more information, call 941-625-4175.Woodcarvers group Prices and participation may vary. For a limited time. © 2016 McDonalds® Breakfast sets the tone for the entire day! So start your morning the right way with McDonalds® sweet and savory Sausage McGriddles®. Soft, warm griddle cakes with the taste of sweet maple and our savory sizzling hot sausage prepared every morning in our kitchens. Paired perfectly with a McCafe® Coffee. Get your Sausage McGriddles® for just $1.49 and invigorate your morning. At McDonalds®, we take care of breakfast so you dont have to worry.See you tomorrow at the drive-thru!$1.49Sausage McGriddles®For a limited time adno=712936 adno=713380

PAGE 3

The Sun /Tuesday, December 6, 2016 www.yoursun.com C Our Town Page 3 Closed end 36 month lease for 2016 CR-V CVT, 2WD LX. Available from November 1, 2016 through January 3, 2017. $189.00 per mon th with $1299 down (excludes tax, license, title, registration, dealer fees, documentation fees, options, insurance and the lik e) Dealer contribution may vary and could aect actual lease payment. Leases are available to well qualied lessees approved by Honda Financial Services. Not all lessees will qualify. H igher lease rates apply for lessees with lower credit ratings. Lessee responsible for maintenance, excessive wear/tear and 20c /mile over 12,000 miles/year. Closed end 36 month lease for 2017 Accord Sedan CVT LX. Available from November 1, 2016 through January 3, 2017. $179.00 per month with $999 down (excludes tax, licens e, title, registration, dealer fees, documentation fees, options, insurance and the like) Dealer contribution may vary and coul d aect actual lease payment. Leases are available to well qualied lessees approved by Honda Financial Services. Not all lessees will qualify. Higher lease rates apply for lessees with lower c redit ratings. Lessee responsible for maintenance, excessive wear/tear and 20c/mile over 12,000 miles/year. Closed end 36 mon th lease for 2016 Civic Sedan CVT LX. Available from November 1, 2016 through January 3, 2017. $149.00 per month with $999 down (excludes tax, license, title, registration, dealer fees, documentat ion fees, options, insurance and the like) Dealer contribution may vary and could aect actual lease payment. Leases are avail able to well qualied lessees approved by Honda Financial Services. Not all lessees will qualify. Higher lease rates apply for lessees with lower credit ratings. Lessee responsible for maintena nce, excessive wear/tear and 20c/mile over 12,000 miles/year. Closed end 36 month lease for 2016 Fit CVT LX. Available from N ovember 1, 2016 through January 3, 2017. $139.00 per month with $999 down (excludes tax, license, title, registration, dealer fees, documentation fees, options, insurance and the like) Dealer cont ribution may vary and could aect actual lease payment. Leases are available to well qualied lessees approved by Honda Financ ial Services. Not all lessees will qualify. Higher lease rates apply for lessees with lower credit ratings. Lessee responsible for maintenance, excessive wear/tear and 20c/mile over 12,000 miles/year . Closed end 36 month lease for 2016 Odyssey 6 speed Automatic LX. Available from November 1, 2016 through January 3, 2017. $249.00 per month with $1999 down (excludes tax, license, title, registration, dealer fees, documentation fees, options, insurance and the like) Dealer contribution may vary and could aect ac tual lease payment. Leases are available to well qualied lessees approved by Honda Financial Services. Not all lessees will qualify. Higher lease rates apply for lessees with lower credit ratings. Lessee responsible for maintenance, excessive wear/tear and 20c/mile over 12,000 miles/year. Honda adno=710487

PAGE 4

Our Town Page 4 C www.yoursun.com The Sun / Tuesday, December 6, 2016 The most popular plate in the 2015 ranking was the University of Florida plate. It has been the most popular plate this entire decade with between 88,805 to 101,014 sold between 2011 and 2014. In terms of rivalries, Florida State has been in second place among specialty plates during the same time frame, with between 62,033 and 69,995 sold so far this decade. Rounding out the Top 5 plates are ones dedicated to environmental causes: Helping Sea Turtles Survive; Protect Wild Dolp hins and Protect the Panther. Whether drivers want to support a college, contribute to saving the environment, or state a cause, there are so many to choose from with an extra fee of about $20-25 when “lling out registration for your regular license plate. The least popular specialty license plate in 2015 was Warner Southern College. For a specialty plate to exist, it must sell more than 1,000 a year or it is discontinued. Most recently, that has happened to license plates endorsing Hispanic Achievements and St. Johns River protection. Educational institutions are exempt from this rule. Sports teams are popular, with the Miami Heat, Tampa Bay Buccaneers and Tampa Bay Rays among some of the most popular. Dylan Roy, 21, of Port Charlotte has a Rays license plate because, he said, he supports the team and has had it a long time.Ž There are two specialty plates that help Sarasota County institutions directly. Protect Our Reefs assists Mote Marine and Ringling College of Art and Design of Sarasota also participates in the specialty license plate program. Ringling has had more than $140,000 in donations from Florida residents through use of the plates with more than 400 Florida drivers currently using these plates. Bill and Margorie Sandy, of Sarasota, say theyve had the plate for about 20 years. Its for a good cause, its a beautiful plate and good publicity for the college,Ž Bill Sandy said. Stacy Corley, the vice president for advancement at the college, said all donations are used as scholarships. The college is an amazing contribution to Sarasota and its surrounding areas,Ž said Mary Ann Meyer, of Longboat Key. Meyer bought the plate about nine years ago. She was more than happy to pay the extra fee to show her support, she said. One called the Imagine specialty plate is devoted to “ght and stop hunger in Florida. Inspired by John Lennons art, the plate features a self-portrait image of the singer promoting the quote imagine there is no hunger.Ž His widow, Yoko Ono Lennon, authorized the plate for Feeding Florida. Every time a driver buys the plate, it provides 175 meals within the community. More than $3.5 million has been raised so far to help end hunger through the Imagine specialty license plate program. All the funds go to the Feeding Florida charitable nonpro“t organization, which serves all counties in Florida. Its not always about a cause, though. Assistant Tax Collector Sherri Smith said sometimes people want a plate that matches their vehicles color. Sadowski and Smith both have had days when theyve gone out with customers with different plates to see which looks best with a car. You kind of feel like Wheel of Fortune, holding up the plates (like Vanna White),Ž Sadowski said. Even among the standard plates, that are white with an orange planted in the middle of it, there are three different wordings on them. There is the county option; the words Sunshine StateŽ or In God We Trust.Ž Its all about a choice,Ž Smith said. Even someone who wants a standard license plate has a choice.Ž Smith said she has the Support Education specialty plate. Money from it stays in her county. Other art specialty plates also keep the funds raised in the counties where they were sold. Her husband has a U.S. Marine Corps license plate. Mentioning the Imagine plate, she notes it is another option where the funds go to food banks to help people in need in Florida. My gosh, theres not a bad cause,Ž she said. Theyre all just really good plates.Ž „ North Port Sun Editor Scott Lawson contributed to this report.SPECIALTYFROM PAGE 1Inmates have PRIDE in platesWho makes our plates? Prisoners. Inmates at Union Correctional Institution are in charge of making license plates in Florida. The facility is between Gainesville and Jacksonville „ and includes Floridas Death Row. The unit making the plates is called Prison Rehabilitative Industries and Diversified Enterprises, Inc. (PRIDE) is a state-authorized, private, not-for-profit, inmate training company operating general manufacturing and services facilities in correctional institutions throughout the state of Florida, authorized by the Florida Legislature in 1981,Ž according to a state brochure. ANTIQUE PLATES WORTH MONEYEarly state license plates were often made by residents who would receive a number from the state and then create their own plates with cardboard or porcelain. Now, some of those early plates are worth hundreds of dollars. A 1918 license plate in good condition is for sale for about $1,000. FROM PAGE ONE Legends Famous FacesVegas Style Tribute Show featuringThe Funk Monster Orchestra and bay area horns Aretha Franklin James Brown The Temptations For Tickets and Information visit:www.Sunevents.com€ The Drifters € Etta James € Four Tops € Aretha Franklin € Stevie Wonder € Isley Brothers € Chubbie Checker € Sam Cook € Earth Wind Fire € Tina Turner € SantanaAND MANY MORE!Two Show DatesFriday, December 9, 2016 € 7:00 pm Saturday, December 10, 2016 € 7:00 pmIntroducingHigh energyaction packed The Cultural Center of Charlotte County2280 Aaron Street € Port Charlotte, FL 33952$1800ALL SEATS RESERVED Tickets starting at: adno=710818 adno=713683

PAGE 5

The Sun /Tuesday, December 6, 2016 www.yoursun.com C Our Town Page 5 LOCAL/REGIONAL NEWS OBITUARIESCHARLOTTE Mary G. FranklinMary G. Franklin, 95, of Port Charlotte Florida passed away on Saturday, Dec. 3, 2016. Funeral arrangements entrusted to Kays-Ponger & Uselton Funeral Home and Cremation services Port Charlotte Chapel.Dorothy S. HackmanDorothy Smith Hackman, 93, formerly of Punta Gorda, Florida, passed away on Dec. 1, 2016, in Port Orange, Florida. Dorothy was born in Sorento, Illinois on July 20, 1923, to Stacy and Velma Neal. Dorothy was a member of the Burnt Store Presbyterian Church in Punta Gorda, FL. She is survived by son Bradley D. Smith of Daytona Beach Shores, Florida; son Marshall N. Smith and wife Susan of Vinton, Virginia; three grandchildren and four great-grandchildren. She was preceded in death by her husbands David B. Smith and Frank L. Hackman; her sister Mildred Alvarez, and her brother Victor Neal. A burial service will be held at Royal Palm Cemetery, 27200 Jones Loop Rd., Punta Gorda, FL, at 11a.m. on Dec. 7, 2016, with Pastor Tim Stewart of“ciating.Vicki W. PhillipsVicki Warren Phillips, a resident of Port Charlotte, died Sunday, Nov. 27, 2016, from injuries due to a car accident. Born Sept. 26, 1945, she was the daughter of Kenneth and Betty Warren. Vicki spent most of her life in the Indianapolis area until she retired to Port Charlotte, Florida. After graduating from North Central High School in Indianapolis, Indiana, she earned her bachelors degree from Purdue University, graduating with honors. She continued her education, earning a masters degree from Butler University in Library Sciences and graduating as valedictorian of her class. As an elementary school librarian, she spread her joy of books to young children for many years. She won the State of Indiana Elementary School Library Award while teaching at Woodbrook Elementary School in Carmel, Indiana. Active in the community, Vicki served as President of the Carmel Elementary School PTO and was a member of the Indianapolis Symphony. She continued to use her librarian skills to serve as a volunteer for the Port Charlotte library in retirement. Her family and friends will miss her warm and welcome personality and generous spirit. She is survived by Henry Phillips, her husband of 49 years, as well as her daughter, Shelley Luettgen of Franklin, Wisconsin; her son Scott Phillips and her daughter-in-law Heidi Phillips of Simpsonville, South Carolina; and her “ve grandchildren, Bryan, Matt, and Hannah Luettgen and Valerie and Brandon Phillips. Memorials can be made to Friends of the Port Charlotte Public Library, 2280 Aaron Street, Port Charlotte, FL 33952. A memorial service will be held at a later date. Please visit www. kays-ponger.com for access to updated information and to offer condolences.Robert VogelRobert BobŽ Vogel, 74 of Punta Gorda, Florida passed away Friday, Dec. 2, 2016. He was born on Oct. 3, 1942 in Bronx, New York to Barbara and Milton Vogel. Bob is survived by his wife, Minerva Vogel; sister, Barbara-Ann (Peter) Savino; brother, Michael Vogel; children, Robbie, Troy and Cynthia Vogel and Lis Hodge; nine grandchildren; two nieces, Barbara-Ann SavinoUrrutia and Kristen Savino-Fuller; nephew, Peter Savino Jr; and four greatgrandchildren. Bob served four years in the U.S. Air Force and retired to Punta Gorda after 20 years as a NYPD police pergeant. He was active in the Fraternal Order of Police Lodge 66, Retired Law and the 1013 NY Police Club. He enjoyed golf, “shing and boating. A viewing will take place on Thursday, Dec. 8, 5 p.m.-8 p.m. The service will be held on Friday, Dec. 9 at 11 a.m., followed by Air Force Honors cryptside and then a reception, all at Charlotte Memorial Funeral Home and Cemetery, 9400 Indian Spring Cemetery Rd., Punta Gorda, 33950. To leave an online condolence, please visit www.charlottememorial. com. Arrangements by Charlotte Memorial Funeral Home, Cemetery and Crematory, 9400 Indian Spring Cemetery Rd., Punta Gorda, FL 33950.ENGLEWOODThere were no deaths reported in Englewood on Monday.NORTH PORTThere were no deaths reported in North Port on Monday.DESOTOThere were no deaths reported in DeSoto County on Monday. After a career of 12 suspect apprehensions, including one biting incident ending in a $70,000 settlement, K-9 Spirit will likely soon retire from the Punta Gorda Police Department, pending a City Council vote to shift the direction of K-9 services offered by the city. A proposal from Police Chief Tom Lewis would eliminate suspect apprehension from the existing K-9 program and instead provide narcotics detection and welfare tracking, which includes the tracking of non-suspects such as missing children and Alzheimers patients. Both Lewis and City Manager Howard Kunik said the incident in which Of“cer Lee Coel allowed Spirit to attack a bicyclist operating without lights certainly played a part in the proposed changes. Richard Schumacher, the victim in the attack who pleaded guilty to DUI on a bicycle and resisting an of“cer without violence, had injuries requiring surgery and 11 days in the hospital. Schumacher settled with the citys insurance company for $70,000 in October. When it comes to K-9 services, we took a look at how we could provide the service better, and we reinvented ourselves, as well we should,Ž Kunik said. The police department made changes to their K-9 policies after the incident, and after further research into previous use of K-9 suspect apprehension, the city decided the program was not cost effective. While apprehension was used and used effectively, we probably could have gotten a similar result without apprehension,Ž Kunik said. Hence the change in philosophy. In our community, in Punta Gorda, we feel it more appropriate to use K-9s in narcotic search, welfare tracking, people getting lost or something like that,Ž Kunik said. According to Lewis, Spirit required weekly training for obedience and suspect apprehension which frequently took him off patrol. By eliminating those services, well have realized more time on the street with K-9s than in training,Ž Lewis said. Lewis said that while Spirit was used for suspect apprehension 12 times, K-9s can be used for narcotics detection and tracking every day. If suspect apprehension is needed, the Charlotte County Sheriffs Of“ce will assist. CCSO will also handle the training of the new dogs and handlers at no cost to the PGPD. CCSO has nine K-9 teams when at full staff. Seven are patrol and narcotics trained, while one is narcotics only, and one is for tracking only. With the new program, the city hopes to acquire two dogs of a breed like a golden retriever or Labrador that can be touched, petted and hugged, adding a public relations component to the existing program. The dogs will be used in schools for drug education purposes. Spirits training as a patrol K-9 would be problematic in a school setting. Through donations and grant funding, the department currently has enough money to cover the costs for the two K-9 teams. Recurring annual costs for each team are estimated at $9,400. The department anticipates recurring grant dollars from the Lillian Adams grant through the Charlotte Community Foundation at approximately $6,000 annually. Other payroll expenses will come out of the citys general fund. Spirit will stay with Of“cer Coel, according to the wishes of the original donor who funded Spirits purchase. She expressed her feelings that she believed that Spirit and Lee had a connection that should not be broken for either of their sakes,Ž stated the memorandum from Lewis regarding the changes. According to a subsequent memorandum, Coel has agreed that if the city opts to change its services, he will be willing to keep Spirit for the remainder of his life as a private owner. According to the agreement, he will forever release the city from any and all claims for injury, disability, loss or property destruction that may occur to anyone as a result of contact with or actions by K-9 Spirit, and he will accept full “nancial care and maintenance for Spirit, including but not limited to food, emergency and routine veterinarianrelated expenses, licensing and preventative maintenance. Coels own future remains uncertain. He is currently on paid administrative leave pending the outcome of the Florida Department of Law Enforcement investigation into the shooting of Mary Knowlton during a demonstration for citizens in August. The city reached a $2,060,234 settlement with the Knowlton family last month, and the FDLE investigation has been turned over to the State Attorneys Of“ce for review. The City Council will vote on the proposed changes during its meeting at 9 a.m. Wednesday at City Hall.Email: aeasker@sun-herald.com Punta Gorda K-9 services to change directionBy ANNE EASKERSTAFF WRITER PHOTO PROVIDED BY PGPDPunta Gorda Police Departments K-9 handler Lee Coel with Spirit.Southwest Floridians may “nally see some rain after six very dry weeks since Hurricane Matthew back in early October. A moist front coming to the area from the Gulf of Mexico this afternoon is forecast to bring up to a quarter of an inch of rain with higher amounts possible in thunderstorms. The rain chance today is 50 to 60 percent. National Weather Service Meteorologist Dustin Norman said, As the rain bands come through, they will generally weaken the further south they get, so the northern counties, the nature coast area (north of Tampa), will get more rain.Ž Norman said people in Southwest Florida should also be cautious of potentially strong, gusty winds with the thunderstorms. The isolated chance for tornadoes is predominantly further north, but its something to be aware of that some of the storms may be strong,Ž he said. The forecast shows highs in the upper 70s to lower 80s with overnight lows in upper 60s to lower 70s on Monday and Tuesday. On Wednesday, temperatures start to cool down a little with highs in the mid 70s and lows in the lower 60s. With average highs in upper 70s and overnight lows in the mid 50s, the overnight lows are still above normal, Dustin said. Another front coming through Thursday night into Friday from Canada will cool down temps more, but it only brings a 30 percent chance of showers. Norman said though Thursdays front may still bring some showers, it will be a little bit cooler and drier behind it.Ž On Thursday, highs are in the mid 70s and lows are in the lower 50s. By Friday, the daytime high only reaches near 64 and the overnight low reaches around 45.Email: sbrokaw@sun-herald.com One front may bring rain, second front cooler tempsBy SOMMER BROKAWSTAFF WRITER Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. COMMUNITY NEWS BRIEFSService to be heldThe Sons of Confederate Veterans will be holding a service for an American Civil War soldier at 10 a.m. on Saturday at Indians Spring Cemetery, 5400 Indian Springs Road, Punta Gorda. This solemn occasion will be honoring Pvt. Marcus M. McGehee. The service is open to the public. Please bring a chair. We request any descendants of Pvt. McGehee to contact Tom Geffert at 941-639-3734.Mistletoe Ball 2016The Homeless Coalition Foundation will present Mistletoe Ball 2016 Whimsically Elegant at 6 p.m. on Saturday at the Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda. Enjoy whimsically themed food and decor, dancing and a silent auction. Proceeds bene“t the Homeless Coalition by providing hot meals seven days a week, food pantry and safe house shelter to families and veterans in our community. For reservations, call Tina Figliuolo at 941-769-7786.Free guided walks and programs offeredUpcoming guided walks, sponsored No matter what youre looking for, From a new job to a place to live, Classified has what you need! Check the Sun Classified first! COST PER K9 UNITPurchase: $0-$1,000 Annual estimated veterinarian expenses: $2,200 (annual recurring) Yard spraying: $500 (annual recurring) Vehicle up-fitting: $4,000 (one-time cost for one K-9 team, as PGPD has one outfitted Chevy Tahoe) Miscellaneous expenses: $500 Canine handler pay: $1,200 (annual recurring) Training certification: $100 (annual recurring) Total: $15,000 Source: PGPD memorandum www.royalpalmmemorial.com in association with FL Pre-Planning Alliance & Fort Myers Memorial Funeral Home Limited Time Offer 27200 Jones Loop Rd., Punta Gorda (941) 639-2381 SIMPLE CREMATION PRE-ARRANGEMENT OFFER FOR $ 1495 00 EA. R OYAL P ALM M EMORIAL G ARDENS adno=713482 Urn Not Included 24 Month Interest Rebate Finance Program. Ends 12/31/16VALERIE I. LABOY, MBAREALTOR® Seniors Real Estate Specialist® Patient, Caring, Experienced.941-564-5020Valerie@FindMyLanai.com18326 Murdock Circle Port Charlotte, FL 33948 ® Worry-Free Real Estate! adno=712216 adno=714305 TAYLOR FUNERAL and Cremation Services L a r r y www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford A sk Larry: Im a veteran, but can we still use a National Cemetery if my wife dies first? Yes, you can, and the cost is still free for the cemetery lot, marker, vault, and opening/ closing. We believe in giving straight answers to your questions. Nobody likes unexpected surprises. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2002-2016

PAGE 6

Our Town Page 6 C www.yoursun.com The Sun / Tuesday, December 6, 2016 LOCAL/REGIONAL NEWSPORT CHARLOTTE „ A gas leak Monday afternoon shut down traf“c for about two hours on Veterans Boulevard from Murdock Circle to Cochran Boulevard in both directions. Charlotte County Fire/ EMS responded to the report of the leak shortly after noon and found an active TECO Gas leak near Wal-Mart, according to Charlotte County EMS spokeswoman Dee Hawkins-Garland. No evacuations took place and no injuries occurred. A TECO Gas representative was on scene to assist with the mitigation of the leak, which occurred during an attempt to place an anchor in the ground to support a telephone pole, Hawkins-Garland said. The leak was stopped at approximately 1:20 p.m. and traf“c lanes reopened around 2 p.m.Man charged with armed burglaryCHARLOTTE COUNTY „ A Port Charlotte man was charged with armed burglary Sunday after being located in Georgia, according to a report by the Charlotte County Sheriffs Of“ce. On Oct. 18, a Charlotte County deputy responded to a call regarding a past armed burglary at a dwelling on Murdock Circle. The victim said he woke up at 2:40 a.m. to get ready for work and noticed that his silver gun safe, containing a 9 mm semi-automatic pistol and blue 18-inch HP laptop had been removed from the top shelf inside the master bedroom. He last saw the items when he was getting ready for work the day before at 3:30 a.m. According to the report, the front window leading into the living room was open approximately 3 inches. The front left screen had been cut and pulled from the screen frame, and there were two handprints on the front left window. The case was assigned to a Charlotte County detective, who made contact with the victim, who stated he had bought the gun from the Army Navy Store in Port Charlotte in 2009. On Oct. 20, a detective at the Liberty County Sheriffs Of“ce in Hinesville, Georgia, informed the Charlotte County Sheriffs Of“ce that two suspects, Ryan Lee Abelson and Dominic Nakai Spooner, had been located after running from a scene, where Abelson reportedly used a gun to break the window of a residence owned by Spooners cousin. Abelson took the detective investigating the incident to a wooded area where they located a gun with a serial number matching the gun missing in Charlotte County. Abelsons prints also matched those on the open window of the victims residence, the report stated. After a warrant for his arrest was issued, Abelson was charged with armed burglary, grand theft of a “rearm and grand theft. His bond is set at $165,000. The Charlotte County Sheriffs Office reported the following arrests: € Melissa Grace Roesing, 32, 3400 block of Lucerne Terrace, Port Charlotte. Charges: failure to appear and underlying charge. Bond: $6,000. € Matthew Blake Lang, 26, 2600 block of Suncoast Lane, Port Charlotte. Charges: operating a motor vehicle without a valid license and out of county warrant. Bond: $1,200. € Russell James Rivera, 18, of Oldsmar. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: none. € Bogdan Aleksandrovich Rud, 25, 2900 block of Tomaso Road, North Port. Charges: two counts of aggravated assault with a deadly weapon without intent to kill. Bond: none. € Barry Allen Hartzell, 55, 1400 block of Seagull Ave., Englewood. Charges: possession of a controlled substance without a prescription, aggravated assault with a deadly weapon without intent to kill and possession of drug paraphernalia. Bond: none. € Lauri Lynn Miller, 37, 100 block of Winson Ave., Englewood. Charges: driving while license is suspended (2nd offense). Bond: $2,500. € Christian Nathaniel Stevens, 34, 21300 block of Cottonwood Ave., Port Charlotte. Charges: attaching registration license plate not assigned and knowingly driving while license is suspended or revoked. Bond: $1,500. € Roberto Carlos Rayo Gusi, 39, 17900 block of Murdock Circle, Port Charlotte. Charge: battery. Bond: $3,000. „ Compiled by Anne EaskerGas leak snarls traffic PHOTO PROVIDED BY CHARLOTTE COUNTY EMSThe gas leak occurred on Murdock Circle near Wal-Mart. 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. COMMUNITY NEWS BRIEFCalling all history sleuthsA free, six-week course will be offered about the Federal Convention of 1787. The course will investigate how the Constitution came to be written. The classes will be held from 10 a.m. to noon on Tuesdays beginning Jan. 10 at the Unitarian Universalist Fellowship of Charlotte County, 1532 Forrest Nelson Blvd., Port Charlotte. The course will not discuss current politics, religion or spirituality. For more information or to register, (registration is required) visit www.HistorySleuths. org and enter Fred and 33952 for the username and password. To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 12/06/2016 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 162070CA Division: CIVIL Terence Devon Davis, Petitioner and Cheryl Ann Cafaro Davis, Respondent. NOTICE OF ACTION FOR SERVICE BY PUBLICATION TO: Cheryl Ann Cafaro Davis 30174 Holly Rd Punta Gorda, FL 33982 YOU ARE NOTIFIED that an action for Dissolution of Maririage has been filed against you and that you are required to serve a copy of your written defenses, i f any, to it on Terence Devon Davis, whose address is 514 Fitzhugh Ave, Punta Gorda, FL 33950 on or before 01/05/2017, and file the original with the clerk of this Cour t at 350 E. Marion Ave, Punta Gorda, FL 33950 before service on Petitioner or immediately there a fter. If you fail to do so, a def ault may be entered agains t you for the relief deman ded i n the petition. Copies of all court documents in this case, including orders, are available at the Clerk of t he Circuit Court's office. You may review these documents upon request. You must keep the Clerk of the Circuit Court's office notified of your current address. (You may file Notice of Current Address, Florida Supreme Cour t Approved Family Law Form 12.915.) Future papers in this lawsuit will be mai led to th e address on record at the clerk's office.. W ARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure t o comply can result in sanct ions, including dismissal or striking of pleadings. Dated: 12/01/2016 CLERK OF THE CIRCUIT COURT By: J. Kern Deputy Clerk Publish:12/06/16, 12/13/16, 12/20/16, 12/27/16 339038 3390840 3124 NOTICE OF HEARING NOTICE OF PUBLIC HEARING School Board of Charlotte County, Florida A Regular Meeting of the School Board of Charlotte County, Florida, is tentatively scheduled for Tuesday, January 10, 2017. The meeting will be held at 5:30 p.m. in the School Board Meeting Room, 1445 Education Way, Port Charlotte, Florida. During the Regular Meeting, a Public Hearing will be held to discuss the following: The following policies are being revis ed to reflect updated informa tion regarding the process with no economic impact on individuals. Bylaws … 0100 PO3131--Reduction in Staff (New Policy) PO4131--Reduction in Staff PO5610.02--In-School Discipline PO7450--Computer Technology and Networks (New title: Technology) PO7450.01--Technology Privacy PO7540.02--District Web Page (New title: Web Content, Services, and Apps PO7540.03--S tudent Network and Internet Acceptable Use and Safety (new title: Student Technology Acceptable use and Safety) PO7540.04--Staff Network and Internet Acceptable Use and Safety (new title: Staff Technology Acceptable Use and Safety) PO7540.05--District-Issued Staff Email Account (New Policy) PO7540.06--District-Issued Student Email Account (New Policy) PO7542--Network Access from Personally-Owne d Computers and/or Other Web Enabled Devices (New title: Access To District Technology and/or Information Resources From Wireless Communication Devices PO7543--Utilization Of The District's Website And Remote Access To The District's Network PO8305--Information Security (New Policy) All proposed revisions to policies can be viewed via the district's electronic agenda a t yourcharlotteschools.net The School Board's legal authority is per F.S. 120.74, which is to make changes to policies as often as necessary so policies are legally correct, as well as to make the Districts policies informative to staff and constituents. Any person who is affected by a proposed policy, policy revision, or the repeal of a policy, may within twenty-one (21) days following notice of the proposal to dilhl 3124 NOTICE OF HEARING a d opt, rev i se or repea l suc h po l icy, file a written request with the Board for a hearing on the proposed action. Copies of the documents support ing the agenda items can be reviewed in the Office of the Superintendent located at 1445 Education Way, Port Charlotte, Florida. Any disabled individual who needs reasonable accommo dation for this meeting may con tact the Department of Human Resources at 255-0808, exten sion 3007, prior to the date of scheduled meeting. Steve Dionisio, Superintendent of Schools and Executive Secretary to the S choo l Board of Charlotte County Publish: December 6, 2016 123300 3391042 FL O RIDA RE S ILIEN C Y AND ENERGY DISTRICT NOTICE OF INTENT TO USE UNIFORM METHOD OF COLLECTING NON-AD VALOREM ASSESSMENTS The Florida Resiliency and Energy District (the "District" or "FRED") hereby provides notice, pursuant to Section 197.3632(3)(a), Florida Statutes, of its intent to use the uniform method of collecting non-ad valorem special assessments to be levied by it over a number of years t o fund the cost of qualifying re newable energy, energy efficiency and conservation and wind resistance improvements (collectively, "Qualifying Improvements") for those property owners who wish to undertake such improvements within the jurisdictional boundaries of City of Boynton Beach; Broward County; Charlotte County; Town of Lake Clarke Shores; City of Fernandina Beach; City of Orlando as authorized by Sections 163.08 and 197.3632, Florida Statutes, which will allow such assessments t o be collected annually, commencing in November 2017, in t he same manner as provided for ad valorem taxes. The non-ad valorem special assessments to be levied by the District are voluntary and only imposed with the written consent of a property owner wishing to fin ance Qualifying Improvements. T he governing board of the District w ill consider the adoptio n of a resolution electing to use the uniform method of collecting such assessments authorized by Sections 163.08 and 197.3632, Florida Statutes, at a public hearing to be held on December 8, 2016 at 9:00 AM, or as soon thereafter as the matter may be heard, in Patrons Room at the Sawgrass Marriott at 1000 PG A Tour Boulevard, Ponte Vedra Beach, Florida 32082-3036. Such resolution wi ll state the nee d for the levy by the District and will contain a legal description of the j urisdictional boundaries of the District. Copies of the proposed form of resolution may be obtained from Jennifer Jenkins a t 407-956-5658. All interested persons are invited to attend. In the event any person decides to appeal any decision by the governing board of the Distric t w ith respect to any matter relating t o the consideration of the resolution at the above-referenced public hearing, a record of the proceeding may be needed and in such an event, such person may need to ensure that a verbatim record of t he public hearing is made, which record includes the testimony and evidence on which the appeal is to be based. In accordance with the A mericans with Disabilities Act, persons needing a special accommodatio n or an interpreter to participate in this proceeding should contact Jennifer Jenkins at 407956-5658 at least 48 hours prior to the date of the hearing. Publish: 11/15/16, 11/22/16, 11/29/16, 12/06/16 391982 3381661 NOTICE BY CHARLOTTE COUNTY, FLORIDA OF INTENT TO USE THE UNIFORM AD VALOREM METHOD OF COLLECTION OF NON-AD VALOREM ASSESSMENTS Notice is hereby given to all owners of lands located within the boundaries of Charlotte County that Charlotte County intends to use the uniform ad valorem method for collecting the non-ad valorem assessments levied by Charlotte County as set forth in Section 197.3632, F.S., and that t he Board of County Commissioners will hold a public hearing on December 13, 2016, at 10:00 A.M. The purpose of the public hearing is to consider the adoption of a Resolution authorizing Charlotte County to use the uniform ad valorem method of collecting non-ad valorem assessments levied by Charlotte County as provided in Section 197.3632, F.S. Charlotte County is considering adopting non-ad valorem asse ssments for 2017 and subsequent y ears for any of the following purposes: to fund local improvements and related services; fire/rescue services; municipal services; sanitation services; beach renourishment; water and sewer improvements; streets, drainage and lighting improvements and services; canal and waterway dredging, maintenance and improvements; operation, maintenance and financing of water an d wastewater line infrastructure; and certain qualifying renewable energy, energy efficiency and conservation and wind resistance improvements. These non-ad valorem assessments, are either existing non-ad v alorem assessments that have been previously placed on a roll and collected; are assessments t hat may be adopted and will be levied for the first time; are being increased beyond the maximum rate auth orized by law at the time of their initial imposition; or are related to a change in purpose for an existing assessment or in the use of the revenue for such assessment. Interested parties may appear at the public hearing to be heard dihfhif 3124 NOTICE OF HEARING regar di ng t h e use o f t h e un if orm ad valorem method of collecting such non-ad valorem assessments. If any person decides to appeal any decision made with respect to a ny matter considered at this public hearing, such person will need a record of proceedings and for such purpose such person may need to ensure that a verbatim record of the proceedings is made at their own expense and which record includes the testimony and evidence on which the appeal is based. Reference No.: 121316-A Publish:11/15/16, 11/22/16, 11/29/16, 12/06/16 163352 3382165 3126 NOTICE OF MEETING NOTICE OF REGULAR SCHOOL BOARD MEETING A Regular School Board Meeting is scheduled for Tuesday, December 13, 2016. The meeting will be held at 5:30 pm in the School Board Meeting Room, 1445 Education Way, Port Charlotte, Florida. The Agenda for the Meeting is as follows: Call to Order Reports € Associated Builders and Contractors (ABC) 2016 Excellence in Construction Award € Take Stock in Children Public Hearing € School Board Policies Consen t Agenda € Minutes € Request for Proposal Renewal € Purchase Requisitions € Payment Requests € Reassignments SY 2016-17 € Grants € Monthly Financial Statement € Controlled Property for Deletion Action Agenda € School Board Protocol € Annual Audit of Internal Accounts € 2017-2018 Regular and Year-Round School Calendars € Personnel Action & Supplements A nd any items deemed appropriate for board meeting inclusion . Copies of the documents supporting the agenda items can be reviewed in the Office of the Superintendent located at 1445 Education Way, Port Charlotte, Florida. Any disabled individual who needs reasonable accommo dation for this meeting may con tact the Department of Human Resources at 255-0808, exten sion 3007, prior to the date of scheduled meeting. Steve Dionisio, Superintendent of Schools and Exe cutive Secretary to the School Board of Charlotte County Publish: December 6, 2016 123300 3391019 3134 WORKSHOPS NOTICE OF SCHOOL BOARD WORKSHOP A School Board workshop is scheduled for Tuesday, December 13, 2016. The meeting will be held at 9:30 am in Room 105/106, 1445 Education Way, P ort Charlotte, Florida. The Agenda for the Workshop is as follows: € School Board Policies and Administrative Procedures € Digital Classroom Plan € District Updates € School Board Committee Reports And any items deemed appropriate for board meeting inclusion. Copies of the documents support ing the agenda items can be reviewed in the Office of the Superintendent located at 1445 Education Way, Port Charlotte, Florida. Any disabled individual who needs reasonable accommo dation for this meeting may con tact the Department of Human Resources at 255-0808, exten sion 3007, prior to the date of scheduled meeting. Steve Dionisio, Superintendent of Schools and Executive Secretary to the School Board of Charlotte County Publish: December 6, 2016 123300 3391009 CLASSIFIED WORKS! 3138 OTHER NOTICES DEPARTMENT O F H O MELAND SECURITY FEDERAL EMERGENCY MANAGEMENT AGENCY Proposed Flood Hazard Determinations for Unincorporated A reas of Charlotte County, Florida, Case No. 16-046809P. The Department of Home land Securitys Federal Emergenc y Management Agency (FEMA) soli cits technical information or comments on proposed flood hazard determinations for the Flood Insurance Rate Map (FIRM), and where applicab le, the Flood Insurance Study (FIS) report for your community. These flood hazard determinations may include the addition or modification of Base Flood Elevations, base flood depths, Special Flood Hazard Area boundaries or zone designations, or the regulatory floodway. The FIRM and, if appli cable, the FIS report have been revised to reflect these flood hazard determinations through issuance of a Le tter of Map Revision (LOMR), in accordance with Title 44, Part 65 of the Code of Federal Regulations. These determinations are the basis for the f loodplain management measures t hat your community is required to adopt or show evidence of having in effect to qualify or remain qualified for participation in the National Flood Insurance Program. For more information on the proposed flood hazard determina tions and information on the statu3138 OTHER NOTICES tory 90 d ay per i o d prov id e d f or appeals, please visit FEMAs website at www.fema.gov/plan/pre vent/fhm/bfe , or call the FEMA Map Information eXchange (FMIX) toll free at 1-877-FEMA MAP (1-877-336-2627). Publish: December 6 & 13, 2016 380796 3390727 P ursuant to t h e l ast w ill an d t estament of William Robert Cassell, Ms. Jennifer Aniston is notified of the distribution of certain property. All Jennifer Aniston paint ings and drawings except "M y Wildest Dreams" and "Angel Eyes two" shall be distributed to Ms. Jennifer Aniston. If this beneficiar y does not survive Mr. William Robert Cassell, this bequest shall be distributed to Jill Kathleen Cassell. If this beneficiary does not servive Mr. William Robert Cassell, this bequest shall be distributed with my residuary estate. To respond to this notification, please contact Jill Cassell at j illscastle@yahoo.com. Dated: 11/18/16 By: Jill Cassell Publish:11/22/16, 11/29/16, 12/06/16, 12/13/16, 12/20/16, 12/27/16 339038 3385010 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e!

PAGE 7

The Sun /Tuesday, December 6, 2016 www.yoursun.com C Our Town Page 7 Look for a third crossword in the Sun Classified section. Two 21-year-olds died in a single-vehicle crash in Port Charlotte early Monday morning, according to a report by the Florida Highway Patrol. Wesley Chery, of Port Charlotte, was driving a 2015 Nissan Versa northbound on U.S. 41 north of Harbor Boulevard around 2:30 a.m. when the vehicle ran off the roadway to the right and entered a drainage ditch. The vehicle reportedly went airborne and collided with a roadway sign and a tree on the east shoulder, before coming to rest in the parking lot of the Animal Clinic at 3300 Tamiami Trail. Chery and his passenger, Brittany Beni, also of Port Charlotte, were pronounced dead at the scene. It is unknown whether alcohol was involved. Chery was not wearing a seatbelt, according to FHP. The cause of the crash remains under investigation.Email: aeasker@sun-herald.com Two 21-year-olds die in single-vehicle crashBy ANNE EASKERSTAFF WRITER COMMUNITY NEWS BRIEFSCharlotte Soil and Water Conservation District meeting The Charlotte Soil and Water Conservation District will host a meet and greet at 5:15 p.m. followed by a formal meeting at 6 p.m., on Wednesday at the UF/ IFAS Charlotte County Extension Service, 25550 Harbor View Road, Port Charlotte. This meeting is to discuss information and opportunities that will result in improved water quality, increased water storage, and other auxiliary bene“ts within the surrounding river watershed basins, estuaries and coastline. A panel discussion, by the presenters to answer questions and obtain feedback from the participating audience, will follow the meeting. For more information, call 941-661-5989 or email wendylang67@gmail.com.Special meeting and executive session plannedThe Board of County Commission will conduct a special meeting at 2:30 p.m. on Thursday, or as soon thereafter as may be heard, in Room 119 of the Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, for the sole purpose of convening an executive session (closed attorney-client session) to discuss settlement negotiations and/or litigation strategy related to the Charlotte County v. John Doe, as parent of James Doe, a minor, case no. 15-0100-CA. The public is invited to attend the special meeting, but the executive session is not open to the public. For more information, call 941-743-1944.Concert band to present Christmas concertThe Charlotte County concert band will perform its Christmas concert, The Sounds of Christmas Joy, at 3 p.m. on Sunday at the Charlotte Cultural Center, 2280 Aaron St., Port Charlotte. The program will include traditional Christmas music as well as some unique adaptations of some old favorites. Local vocalist Kim Campos will be joining the band to share her vocal talent as well. Tickets are available online at www.theculturalcenter. com, in person at the ticket of“ce or by calling 941-625-4175. Tickets are $12 in advance, $11 for Cultural Center members and $13 after 2 p.m. the afternoon of the concert. all over the place and it just felt a little chaotic. The folks who live in the housing developments along U.S. 41 in North Port, known as the West Villages, raised a little bit of Cain recently over a proposed traf“c circle. The state wanted to put one on U.S. 41 at an increasingly busy intersection. Most of the residents who voiced concerns about the traf“c circle wanted a traditional traf“c light instead. After hearing the concerns, the state Department of Transportation recently decided to listen to the residents and the traf“c circle idea is no more. There will be a traf“c light there instead „ even though studies have shown that traf“c circles are safer than traf“c signals. According to the Federal Highway Administration, traf“c circles reduce the types of crashes where people are seriously hurt or killed by 78-82 percent when compared to conventional stop-controlled and signalized intersections.Ž My mind understands that information and also believes it. But the part of my brain that still succumbs to fear and anxiety says I want my good old, familiar traf“c light. Oh, about the Irish rental car. I returned it with a broken drivers side rearview mirror. Ill let you guess if a psycho circleŽ was involved. Jim Gouvellis is executive editor of the Sun Newspapers. You can contact him at gouvellis@ sun-herald.com.JIMFROM PAGE 1 FROM PAGE ONE adno=710796

PAGE 8

Our Town Page 8 C www.yoursun.com The Sun / Tuesday, December 6, 2016 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun , Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980, or fax to 941-629-2085. Readers may email Letters to the Editor at letters@sun-herald.com. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Robert E. Lee Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTSpend money making US great Pardon Clinton and Petraeus Fake news is a smokescreen GOP claims not so bright Reagan didnt shrink decit A critique of big band Waiting to wake from this dream Keep sports in sports sectionEditor: What a gamble to raise $5 million for a recount reversing the vote when the odds of a recount in any state is slim. It would have been great to spend the $5 million on something. How about our veterans who served our country and ended up wounded and disabled? They are the ones who need help. How about the people on disability with families to feed and cannot work because of the disability? There are many causes that need help and it will not be a gamble. It will be doing good and helping those who really need help. The election is over. Lets get on with it and work together to make the U.S. great again.Anna Spielhaupter Punta GordaEditor: I would like to share a letter with your readers that was authored by Michael S. Krause of Westport, Connecticut, regarding the pardoning of Hillary Clinton for crimes related to her email scandal. In the spirit of fair play, President-elect Trump should at the same time pardon Gen. David Petraeus, Petty Of“cer First Class Kristian Saucier and Mark Basseley Youssef (formerly Nakoula Basseley Nakoula, producer of the Innocence of MuslimsŽ video untruthfully named as the provocation for the attack on the U.S. consulate in Benghazi, Libya) and any others in the same circumstances. The only suggestion that I will offer is that the plea should be directed to the current president who has seen “t to pardon more than 850 federally convicted drug dealers/ distributors.Ž Bob Reichert Punta GordaEditor: Isnt it interesting that riots, and protests and street blocking and ”ag-burning are protected under free speech but free and open sharing of ideas via the internet must be “ltered and controlled. You can praise Castro or Guevara but God forbid you think that Donald Trump or Allen West or Rudy Giuliani are great. The argument about fake newsŽ is a smokescreen. If you talk to those people who participate in riots and the like, they are often (not always) as misinformed as anyone youll ever meet. The message is that it is OK to express some views, take some actions, behave in certain manners, if it coincides with the ruling elite. Does anybody see any similarities to other oppressive regimes?Carolyn M. Brown EnglewoodEditor: I cant help but laugh at people who write in to advertise how bright they are. In particular, one letter writer Dec. 1 claims she and other Trump supporters are pretty bright.Ž She goes on to ask what accomplishments the Obama presidency has made in the last eight years. Well, that is a matter of record. He has presided over an executive branch that is free of major scandals, employment is up by millions, health care is available for millions more Americans, he has ended two major wars, he has restored international faith in America, has reclaimed most ISIS territory, has eliminated all but the worst offenders at Guantanamo Bay, the list goes on and on. She is right about one thing, the Republican Congress has done virtually nothing to help the Editor: I was reading the garbage by Vern Buchanan. The “rst false statement was, under Ronald Reagan, the 40th president, the federal de“cit shrank. When Reagan took of“ce in 1981 the federal de“cit was $994 billion. At the end of his second term in of“ce, 1989, the federal de“cit was $2.9 trillion. The Reagan administration was the “rst administration in history to more than double the national de“cit. Then came the Bush administration, which cut taxes and regulations for the rich and big business again and look what happened. If these congressmen and senators are going to spend the enormous amounts of money that they spend, they need to realize someone besides the 99 percent has to help pay the bills. If you are letting people print articles in your Republican rag, you should fact-check it before printing.Willie Krieg EnglewoodEditor: My few friends and I were part of a small appreciative audience at North Port Art Center on Nov. 21. If the director would appreciate some constructive criticism from a person who spent a lifetime in music playing for some well-knowns, I offer him this. First, let me say that the Charlotte County Big Band has great potential. No need for a conductor to be onstage constantly signaling, especially when soloists and singers are performing. It is unprofessional and only serves as a distraction. There is much too much time spent between musical pieces talking and joke-telling. A little less would serve your program well, more music. Too much bangingŽ of drums. We will come to more of your concerts and hopefully notice some, if not all of these improvements. Your vocalists did a very good job and some of the solos were excellent. We need and want more of this kind of wonderful era music. Please keep it coming.Ben ChickŽ Graeo North Port Editor: The Dec. 1 edition had a letter stating, The people elected Trump.Ž Wrong, the people elected Hillary Clinton with a vote margin near 2 million. The electors will elect Trump. The letter says nothing was accomplished in the last eight years. She must have had a Rip van Winkle nap. The unemployment rate cut more than half to under 5 percent, the stock market more than doubled, house prices on the rise, new construction on the rise, young American men and women not dying in the Middle East, 20 million people with health care that couldnt get it before, and, yes, health insurance costs are going up but at a slower rate than in the past 20-plus years. Most of this was accomplished with a do-nothing Republican Congress that stated when Obama was elected, We will do everything we can to assure he will be a one-term president.Ž Now we have Trump. Months ago, Carrier AC said they would send about 700 jobs from a 1,700-employee factory to Mexico. Trump said he would stop that. Today he said he did what he said. Carrier said they would keep about 1,000 jobs in Indiana. Isnt that what they said months ago? I wonder when these people will awaken from their dream?Joseph del Bonis Rotonda WestEditor: Weve subscribed to the Sun for over 13 years and I did not appreciate seeing the entire front page, except for David Morris, covered by high school sports news. I wondered why this news was not in the sports section where it belongs? I enjoy sporting events, just as others do. However, they should be in the proper section of the newspaper. Thank you for allowing me to vent.Barbara Titley Punta GordaCircling this traffic issue Christmas tree, the place to beIf you drive a car outside North America youll notice that traf“c circles are often the preferred option of intersection traf“c management. Are those people better drivers? Or cant afford to install and maintain a traf“c light, like properly civilized people? Americans just arent comfortable with traf“c circles or roundabouts. They arent typically built into our culture. The roundabout idea is simple: When approaching the intersection, you slow down, wait for an opening, then proceed in an orderly fashion into the ”ow of traf“c. It works “ne elsewhere. Traf“c moves. Drivers dont have to stop at a light and waste gas (and time) sitting and waiting while one, two or three cars pull onto the main thoroughfare. Then sit more. Statistics indicate, overall, its a safer option. Lighted intersections tend to see more serious injuries (T-bone crashes); roundabouts see more, but milder accidents (fender benders). But just try persuading us. Last week, the Florida Department of Transportation said it would install a traf“c light at the U.S. 41 intersection that is the main entrance/exit for the large IslandWalk and Gran Paradiso developments in North Port. The agency previously had been considering a roundabout. Residents objected. They mounted an online petition campaign. They lobbied. They also live just down the road from the roundabout at the busy Jacaranda Boulevard and Venice Avenue intersection, which has experienced problems. This is a different type of intersection: one main, through road with two entry points. But no matter. As one light proponent told the Sun , Roundabouts scare me. A light is universally understood how to use it.Ž Undeniably true. Lights cause congestion, but roundabouts are unsettling, especially to an older, less nimble, population. Perception counts. Better safe. Traf“c light it is.Madge Knox, her eyes aglitter and a daughter on each arm, arrived at City Market Place on Friday evening. To her right was Punta Gordas Christmas tree, the one that would be lighted later in the evening and the centerpiece of the Downtown celebration. To her left was Santa Claus, a kid on each knee. She turned toward Santa and broke out into a huge grin. No words were necessary. It was clear Christmas had come for the 95-year-old Punta Gorda Isles woman. It was a little more dif“cult to say how Finnley reacted to it all. She was still inside her mothers belly. Samantha Fox was nearing delivery, but Finnley hadnt arrived yet. Next year shell be able to actually see Santa. Young and old alike, they came to celebrate Christmas in Punta Gorda with the tree-lighting ceremony. Its an entire-community event,Ž said Bill Dryburgh, a member of the committee that put it together under the guidance of Punta Gorda Mayor Rachel Keesling. It was a festive occasion. EMTs on duty were decked out in helmets and Santa hats. Police of“cers wore blinking lights around their necks and huge grins on their faces. We have a great community,Ž said Cpl. Shane Chodakowsky of the Punta Gorda Police Department. Weve had a great response to us being out here. They love us and we love them,Ž Childrens choirs sang and played music. A business handed out free candy canes and programs. Hot chocolate was warming. There was a prediction of snow, although the guy in charge of delivering it was pretty nervous. Mark Mosher of Port Charlotte drifted well back in the crowd. Yes, Im feeling the pressure,Ž he said. Lynne Matthews, newly elected to City Council, and an old hand at observing life in Punta Gorda, paused to take in the scene. This just shows what an incredible town we have,Ž she said. Everybody knows everybody. Its wonderful.Ž Across Taylor, a choir made up of Girl Scout troops 32, 113, 187 and 609 was rehearsing Jingle Bell Rock.Ž ƒ What a bright time, its the right time ƒŽ It sounded really good. average American in the last six years. She also claims that Muslims have made all the terrorist attacks in America. How ridiculous and ill-informed. Some 90 percent of attacks have been from non-Muslims. She also claims that both Flynn and Trump just want to protect Americans and will welcome Muslims who are properly vetted. Well, they already are. It takes from 18 months to two years for an immigrant from the Middle East to be vetted. She wants to blame Hillary or Obama for not changing the tax laws. Apparently, she is unaware that the Republican-controlled Congress is responsible for tax law. So, I thank her for letting us know just how bright she really is.Richard Jacox North Port

PAGE 9

The Sun /Tuesday, December 6, 2016 www.yoursun.com C Our Town Page 9 VIEWPOINTOn the first stop of his thank youŽ tour in Ohio last Thursday, President-elect Donald Trump hit replay on several of his campaign tropes. Among the crowd-pleasers, he heckled the crooked media,Ž prompting boos from the audience, and reiterated his pledge to criminalize flag burning. And hes not even president yet. More than a month and a half away from Inauguration Day, Trumps only discipline seems to be making good on bad faith. His attacks both on the media and on those who, rather rarely, burn an American flag, are fundamentally assaults on the Constitution and the First Amendment. Do Trump followers really not care about these founding documents and their bearing on all the freedoms we take for granted? Or, could they really not know any better? Most disturbing is the absence of objections from the right. Where are the Republicans when the leader of their party speaks so dismissively toward our principles of freedom and the journalists, many of whom they know personally, who practice in good faith the spirit of the law? How long before Trumps words convince some off-balanced Second Amendment patriotŽ to take out a crookedŽ media person, fully expecting to be applauded by the president-elect? We the people believe in free speech and a free press not so that we can burn flags but so that we can expose government corruption, protest oppression and express opinions that others may find disagreeable without fear of repercussion. As offensive as flag burning is to patriotic Americans, it can also be an act of patriotism, a proposition I offer as argument not endorsement. If you love your country and fear that its being led toward tyranny, you might well burn a flag to demonstrate such concerns. To the extent that the flag is a symbol of freedom, burning it is also a symbolic act. I would argue that many if not most veterans, including those in my family, fought, suffered and died for the right of all Americans to speak freely. Indeed, it is the objectionable expression that is the true test of the strength of our freedoms. We dont need a First Amendment to protect get well cards or love letters. We dont need it to protect Christmas carols. But should someone challenge the latter, given its religious content, wouldnt many of those Ohioans cheering Trumps demagogic illogic be grateful that free speech protects their right to stroll the streets singing songs of praise? Understanding the crucial importance of free speech and a free press to all other freedoms compelled the Supreme Court to rule that even flag burning is protected. And this is why Trump, a man who professes to love freedom and has presented himself as the best person to lead the free world, should be roundly condemned for suggesting that anyone who burns a flag should be punished by imprisonment or even loss of citizenship. Or why his persistent attacks on the media, threatening to restrict press freedom, are so misplaced, potentially dangerous and, not least, impossible for him to do constitutionally. Either Trump knows this, which makes his crowd-baiting not only offensive but irresponsible, or hes unfamiliar with the Constitution, the defense of which is one of the primary functions of the presidency. As to the crooked media, Trumps gibes are patently ludicrous. Was he over-covered? Perhaps, but he was early on the Republican frontrunner and subsequently the nominee. The media could hardly ignore him, much as many of us would have liked to. Yes, some members of the media are biased, but not most, and theyre usually drummed out through peer review. It should be obvious that without the so-called mainstream media, especially newspapers such as The New York Times and The Washington Post, no one would know anything that has any basis in objective fact „ and yes, there is such a thing. We will rue the day we forgot that newsgathering is a profession with demanding standards regarding performance and ethics. Notwithstanding the billion-member global newsroom, its nice to have smart, well-educated, experienced reporters and editors to pluck the pearls from the muck. Therefore, the highest service the president of the United States could perform would be to actively engage the media in the national interest of nurturing an informed populace, without which a democratic Republic cannot long survive. To do otherwise is the first act of the dictator. Kathleen Parkers email address is kathleen parker@washpost.com.Trumps demagogic illogic on basic freedoms Kathleen Parker Theyre still counting the votes, going on four weeks after the election, in California. In Brazil, a nation with much more challenging geography, they manage to do it in five hours. The seemingly endless dillydallying of Californias (presumably union-represented) public employees has obscured two interesting things about this years presidential election. The first is that Electoral College loser Hillary Clinton won a plurality of the popular vote by a considerably wider percentage than her counterparts in the elections of 2000 and 1888 „ Al Gore and Grover Cleveland, respectively „ though she apparently won by a slimmer margin than Samuel Tilden in 1876. The second is that the most populous state was a political outlier, voting at one extreme in the national political spectrum. You can see this easily if you array the states in order of Democratic percentage. At the top, before any state, was the District of Columbia, where 91 percent of voters chose Clinton. Next, some 5,000 miles away, was Hawaii, which went 63 percent for Clinton. Then came giant California, the nations most populous state. As I am writing this, the latest count has California at 62 percent Democratic. Well, yeah, you might say. California has been called the Left Coast for quite a while. Just about everyone in the Silicon Valley except Peter Thiel and in Hollywood except Pat Sajak supported Clinton. White middle-class families have been pretty much priced out of the state by high taxes and housing costs, and the Hispanic and Asian immigrants who have replaced them vote far more Democratic. Those developments have put California increasingly out of line with the national average. In 2012, six states and D.C. were more Democratic. In 2008, it was eight states and D.C.; in 2004, it was seven. Now it is only one „ and not by much. The trend is recent „ and clear. California was about 14 points more Democratic than the nation this year, versus 10 points in 2012, 9 points in 2008 and 6 points in 2004 and 2000. In the nine elections before that and after California passed New York to become the most populous state in 1963, the average of Californias Democratic and Republican percentages was never more than 5 points off the national figures. In four of the five elections between 1964 and 1980 (the exception was the McGovern year, 1972), it actually voted more Republican than the nation as a whole. In this respect, it resembled New York, the most populous state in every census from 1820 to 1960. In elections from 1856 to 1960, New Yorks Democratic and Republican percentages seldom varied more than 5 points from the national average. The exceptions were 1928, when New Yorks Al Smith was the Democratic nominee; 1920, when its Irish and German voters disliked the outgoing president, Woodrow Wilson; 1896, when urban New York rejected William Jennings Bryans rural populism; and the two elections just before the Civil War. The fact that New York voted much like the nation as a whole meant there were few elections when the popular vote winner lost in the Electoral College. In the two exceptions, 1876 and 1888, the popular vote winner was a New Yorker. If California continues to occupy one extreme of the national political spectrum, there may well be more such splits „ at least until the Democratic Party figures it needs to make a case with more appeal beyond California if it wants to win 270 electoral votes. All of which prompts renewed arguments about the Electoral College. The case for abolishing it is simple: Every Americans vote should count the same. But it wont happen. Two-thirds of each house of Congress and 38 of the 50 state legislatures will never go along. The case against abolition is one suggested by the Framers fears that voters in one large but highly atypical state could impose their will on a contrary-minded nation. That largest state in 1787 was Virginia, home of four of the first five presidents. New York and California, by remaining closely in line with national opinion up through 1996, made the issue moot. Californias 21st-century veer to the left makes it a live issue again. In a popular vote system, the voters of this geographically distant and culturally distinct state, whose contempt for heartland Christians resembles imperial Londons disdain for the lesser breedsŽ it governed, could impose something like colonial rule over the rest of the nation. Sounds exactly like what the Framers strove to prevent. Michael Barone is a senior political analyst for the Washington Examiner, resident fellow at the American Enterprise Institute and longtime co-author of The Almanac of American Politics.California out of touch with mainline America Michael Barone SP20001Wanttomakeacomment,say thanks,giveapatonthebackto someone,getsomethingoffyour chest?Writealettertotheeditorand shareyourthoughtswith80,000 ofyourfriendsandneighbors.Submitlettersviae-mailto letters @ sun-herald.com ormailthemto 23170HarborviewRoad, CharlotteHarbor,Fla.,33980. TurntotheViewpointpage forletterguidelines andother information. ShareYourThoughts... Board Certified Eye Surgeon and Cataract Specialist No Hidden Charges: It is our policy that the patient and or any other person responsible for payment or be reimburse by payment or any other service, examination or treatment which is performed as a result of reimburse within 72 hours of responding to the advertise ment for the free, discounted fee or reduced fee service, examination or treatment. Offer does not apply to Avantica managed insurance plans including Freedom , Optimum and some Universal. Code: CS00 adno=713468 www.QuigleyEye.com FREE EYE EXAM FOR NEW PATIENTS 330 NORTH BREVARD (NEXT TO FARM CREDIT), ARCADIA 863-993-2020 20600 VETERANS BLVD. PORT CHARLOTTE 941-766-7474 complete medical exam with one of our board certified eye doctors includes prescription for eyeglasses, and tests for cataracts, glaucoma and other eye diseases. Offer Does Not Apply To Freedom And Optimum Health Plan Participants. Coupon Expires 1/16/2017 Thomas Quigley, M.D. formerly Eye Health adno=713453 adno=713130 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666

PAGE 10

Our Town Page 10 C www.yoursun.com The Sun / Tuesday, December 6, 2016 LOCAL SPORTS Contact usJordan Kroeger € Staff writer jkroeger@sun-herald.com or 941-206-1185 Bryan Levine € Staff writer blevine@sun-herald.com or 941-206-1126 Rick Nolte € Sports editor rnolte@sun-herald.com or 941-206-1175 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call Rick Nolte at 941-206-1175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. Bosma thrives for Western New England swim teamBy BARBARA BOXLEITNERSUN CORRESPONDENTBrittany Bosma got the change of scenery she wanted. Now, she is thriving as a freshman freestyle specialist for the Western New England University womens swimming team. Although the North Port High School graduate drew interest from Florida schools, she wanted to attend college in Massachusetts, where relatives live. I wanted to experience the seasons,Ž she said. She didnt visit the school before deciding to attend there. Instead, she watched virtual tours and talked by phone to the coach. It was risky,Ž said Bosma, whose grandmother and aunt live about an hour from the university and attend her meets. The move north has worked out because Bosma consistently has been a top performer. She won the 50and 100-yard freestyle against Western Connecticut State University and won the 50 against Rhode Island and Gordon colleges. I feel like my hard work has paid off,Ž she said. My times arent really exactly where I want them to be.Ž She was second in 100 freestyle against Gordon and during a tri-meet and has been part of winning 200 freestyle and 200 individual medley relays. She de“nitely is somebody who has that “re in her belly,Ž Western New England head coach Andrea Daley said. She doesnt like to lose.Ž Shes petite, but shes very strong,Ž Daley said. She tends to thrive when things are close and when the competition is so tough. She doesnt ever give up.Ž Bosma also has competed in the sprint butter”y, backstroke and breaststroke events. She has placed in the 50 butter”y and is probably third or fourth on the team in that stroke, the coach said. I love anything that she (Daley) puts me into,Ž said Bosma, 10th in the 50 and 200 freestyle during Saturdays invitational featuring “ve schools. Its harder to pick up momentum with those strokes,Ž she said. I know how fast I need to go (in the freestyle). In the butter”y and backstroke I havent got that down. I like the butter”y better than the backstroke only because I go faster in the ”y.Ž She has plenty of incentive to improve, and especially to lower her times. Some girls are just so fast,Ž she said. When I see that, it just pushes me more. I want somebody to have the same reaction when I swim. Its cool to see how fast these girls are.Ž Bosma will be home soon for winter break.Send updates about area athletes to Barbara Boxleitner at bboxleitner@ outlook.com. AWAY AT COLLEGEIt was a memorable season for both Charlotte High School and Venice. The Tarpons and Indians both “nished the regular season undefeated and won regional and district championships, advancing to the state semi“nals where they both ultimately fell. For Charlotte, it won its “rst regional title since 2002 and another district title. It pulled off a memorable comeback against Port Charlotte to win the district crown, then rallied from a 14-point de“cit in the regional “nals to defeated Fort Myers 28-24 in double overtime for the regional crown. Venice avenged last seasons loss to Braden River to win its district title and cruised throughout the rest of the season, winning eight of its nine regular season games by 25 points or more. But both Charlotte and Venice came crashing down with a thud in the state semi“nals. Charlotte was shutout by Carol City 39-0 and St. Thomas Aquinas defeated Venice 43-8. Port Charlotte was the only other team in the area to make the playoffs, “nishing second behind Charlotte in District 6A-10. Injuries derailed the Pirates toward the end of the season as playmaker Ernest Harvey broke his ankle in the loss to Charlotte and quarterback Paul Barnes went down in the regional quarter“nals against Clearwater, which ended Port Charlottes season with a 27-16 victory. Lemon Bay had a disappointing year, especially fresh off of a district title in 2015. The Manta Rays began the season with “ve losses and only came away with one district victory in a three-win season. North Port struggled the most in the area, only picking up one win, which came in a 35-12 win over Bayshore after losing “ve straight to begin the season. DeSoto County “nished ahead of Lemon Bay in District 5A-11 „ thanks to a week 4 win over the Manta Rays „ but only managed two wins all season.CHARLOTTERECORD: 12-1 overall, 5-0 in District 6A-10 DISTRICT FINISH: District 6A-10 champions, Region 6A-3 champions, Class 6A state semifinalist TURNING POINT IN SEASON: Charlotte defeated Fort Myers 24-6 in week 5 but lost star-athlete DVonte Price to a broken collarbone for the next six games. That could have derailed Charlottes season, but instead, the Tarpons continued their winning ways until the state semifinals. SURPRISING GAME: Charlotte rarely trailed all season but found itself in a 14-0 hole in the regionals finals against Fort Myers, which it defeated earlier in the season. The Tarpons rallied in the fourth quarter and won 28-24 in double overtime to win their first regional title since 2002. PROSPECTS FOR 2017: The Tarpons will look very different next year as 19 seniors graduate this spring, including quarterback Dee Hicks, Maleek Williams and DVonte Price. The trio accounted for 51 touchdowns this seasons, which will be tough to replace. This years sophomore class will be relied on next year if the Tarpons are to repeat as district champions. PORT CHARLOTTERECORD: 8-2 overall, 4-1 in District 6A-10 DISTRICT FINISH: Finished second in District 6A-10, made regional quarterfinals TURNING POINT IN SEASON: Port Charlotte blew a 17-0 lead against Charlotte, which cost the Pirates a district title. But the bigger blow was the loss of running back Ernest Harvey, who broke his ankle in the game to cost him the rest of his season. The absence of Harvey was too much to overcome two weeks later in a regional quarterfinal loss to Clearwater. SURPRISING GAME: Port Charlotte trailed twice to North Fort Myers in week 6 but rallied for a thrilling 38-34 district win, which proved critical for a Pirates playoff berth. PROSPECTS FOR 2017: The growth of quarterback Paul Barnes in his senior season will be key for the Pirates if they hope to overtake Charlotte for the district title. Port Charlotte says goodbye to Ernest Harvey but still shouldnt have a problem scoring with the return of T.J. Luther and Marc Jean-Louis. Port Charlotte will have a strong senior class next year, despite losing 18 seniors this season. LEMON BAYRECORD: 3-7 overall, 1-4 in District 5A-11 DISTRICT FINISH: 5th out of six teams in District 5A-11 TURNING POINT IN SEASON: Lemon Bay was winless and in desperate need of a district win, let alone any win, in week 6 versus Hardee. A win wouldve pulled Lemon Bay to .500 in district play but Hardee came away with a 21-7 victory. Two weeks later, Lemon Bay was eliminated from playoff contention with a loss to Southeast. SURPRISING GAME: It came early in the season in Lemon Bays district opener against DeSoto County, which was coming off of a two-win season. The Manta Rays won the 2015 meeting by 20 points but found themselves on the wrong end of a 16-10 score this season, one of just two wins for DeSoto County again in 2016. PROSPECTS FOR 2017: Quarterback Hayden Wolff took his growing pains as a sophomore but will be more experienced as a junior. A lot will be riding on his shoulders with the graduation of leading rusher Brayden Curry and receiver Victor Mellor. NORTH PORTRECORD: 1-9 overall, 0-5 in District 7A-11 DISTRICT FINISH: Last out of six teams in District 7A-11 TURNING POINT IN SEASON: North Port picked up its first win of the season versus Bayshore in week 6 prior to a stretch of three district games. The momentum didnt carry over as the Bobcats lost all three and then two more non-district contests to finish the season with only one victory. SURPRISING GAME: North Port won two games in 2015, with one of them coming in the season opener against Cypress Lake. The two teams met again to begin 2016 but it was a much different story for the Bobcats as Cypress Lake won in a 40-7 route thanks to touchdowns in all three phases of the game in the first half. PROSPECTS FOR 2017: Coach Brian Hatler continues to try and build a program over at North Port and he hopes its moving in the right direction with quarterback Devon Allen. The signal caller will be a senior next year and the Bobcats hope his experience will help them take a leap forward in 2017 as they only lose six seniors from this seasons roster. VENICERECORD: 12-1 overall, 5-0 in District 7A-11 DISTRICT FINISH: District 7A-11 champions, Region 7A-3 champions, Class 7A state semifinalist TURNING POINT IN SEASON: Last year Braden River bested Venice for the district title but the Indians didnt let that happen again in 2016. Venice bested Braden River 42-35 to improve to 6-0 and it didnt lose a single game until the state semifinals against St. Thomas Aquinas. SURPRISING GAME: The Class 7A state semifinal between Venice and St. Thomas Aquinas was expected to be closer than the outcome. Venice trailed 28-0 before finally scoring in the second quarter and ultimately got boat raced 43-8 for a disappointing end to a memorable season. PROSPECTS FOR 2017: Like Charlotte, there could be a drop off for the Indians next year. Running back Matthew LaRoche was unstoppable this season, rushing for 2,742 yards, but he graduates this spring. Replacing that production is near impossible and will make returning to the state semifinals difficult. Venice should still compete for a district title and possibly a regional title, though. Key defensive playmakers in LBs Trevor Keller and Steele Wilson, and DB Tanner Ayette as well as quarterback Bryce Carpenter and WR Jaivon Heligh on offense will be seniors and should keep Venice competitive in the 7A-11 race with Braden River and an improving Sarasota team.DESOTO COUNTYRECORD: 2-7, 2-4 in District 5A-11 DISTRICT FINISH: Fourth out of six teams in District 5A-11 TURNING POINT IN SEASON: The Bulldogs opened district play with a win over Lemon Bay but went on to lose four straight, including three district games, to take themselves out of the playoff race. SURPRISING GAME: DeSoto County avenged last years season loss to Lemon Bay with a 16-10 victory after getting beat by 20 in 2015. PROSPECTS FOR 2017: The Bulldogs were a young team in 2016, led by only five seniors, and should improve upon their 2-win total in 2017.Contact Jordan Kroeger at 941 206-2285 or email jkroeger@sun-herald. com.History-making, disappointing seasons for area teamsBy JORDAN KROEGERSPORTS WRITER PREP FOOTBALL: Season wrap-up SUN PHOTO BY JENNIFER BRUNODVonte Price is one of 19 seniors Charlotte is losing from its Class 6A region championship team. SUN PHOTO BY JENNIFER BRUNOQuarterback Paul Barnes will return for his senior season to run Port Charlottes option attack. SUN PHOTO BY TIM KERNNorth Port will have the versatile Skylar Razwilavich among a host of experienced players to count on in 2017. SUN PHOTO BY TIM KERNHayden Wol gives Lemon Bay an experienced quarterback to build around in 2017.

PAGE 11

The Sun /Tuesday, December 6, 2016 www.yoursun.com C Our Town Page 11 LOCAL/REGIONAL NEWSCHARLOTTE COUNTY „ Several local residents recently stood up in solidarity with the Standing Rock Sioux, a tribe of around 10,000 people on a reservation that straddles the North Dakota-South Dakota border, in protesting the construction of the Dakota Access Pipeline. The oil pipeline being built by Energy Transfer Partners, a Texas-based company, would stretch approximately 1,172 miles from North Dakota to Illinois, transporting around 470,000 barrels of crude oil per day, according to the companys website. The Standing Rock Sioux tribe, also known as First Nations People of Standing Rock Reservation, since their ancestors were the “rst people on the land, argue that the oil pipeline could leak into their Missouri River water supply. They also say it would cross over their sacred burial grounds. The tribe has opposed the nearly $4 billion project “rst proposed in 2014 with an estimated completion date of this year since the beginning, but in recent months the issue gained national attention as people have joined in solidarity with the First Nations People protests as reports came back of police attacking protesters camped out in freezing temperatures with ice cold water and pepper spray. The Racial Justice Committee of the Unitarian Universalist Fellowship of Charlotte County set up a silent vigilŽ in support of the First Nations People of Standing Rock Reservation at the corner of U.S. 41 and Murdock Circle in Port Charlotte on Sunday. Later that evening, they got word that federal authorities had halted the projects construction by denying a permit for the project to cross under Lake Oahe in North Dakota. Growing protests were expected to draw thousands of military veterans, and the winter weather was getting more brutal for those protesters camping out on-site. The U.S. Army Corps of Engineers said it would explore alternative routes for the projects completion. Energy Transfer Partners representatives could not be reached for comment by deadline. I think we had a voice,Ž said Racial Justice Committee Chair Myrna Charry. I think its wonderful, and I really do believe it is because of the protests throughout the country as well as internationally.Ž She added: There is still much work to be done and right in our own back yard. The Sabal Trail pipeline, running from Alabama to Florida, is scheduled to begin construction. All pipelines leak, and when they do, they destroy our water supply. You cannot believe in protecting Mother Earth if you support gas pipelines.Ž Elizabeth Clark, who now lives in Port Charlotte, but has roots in the Wampanoag tribe in southeastern Massachusetts, added, The light needs to stay on because this isnt so much a protest, this is about protecting the future . . . If we dont stop these oil companies from building these pipelines, we are not going to be able to drink the water.Ž The Associated Press contributed to this report.Email: sbrokaw@sun-herald.comDakota Access Pipeline halted after protestsBy SOMMER BROKAWSTAFF WRITER SUN PHOTO BY SOMMER BROKAWLocal residents held up signs at the corner of U.S. 41 and Murdock Circle in Port Charlotte on Sunday in support of the Standing Rock Sioux tribe protest against the construction of the Dakota Access Pipeline in North Dakota. The Sioux tribe says a leak in the pipeline would threatens its Missouri River water supply and would cross over sacred burial grounds. Advertisement Advertisement AdvertisementDrug C ompan i es Are Worried Sick As More And More Take The Triple ActionŽ PillBig Pharma stands to lose billions as older men abandon drugs like Viagra and Cialis. Drug free remedy could put Big Pharma out of the sex pill business.Drug company execs are worried sick. Thats because the greatest health advancement for men over 50 has just been released. And analysts expect it to cripple Big Pharma pro“ ts. So whats all the ruckus about? Its about a new pill thats going to change the lives of millions of men who use it. Early users already call it a miracleŽ. The product is called the Triple ActionŽ pill. Its drug free. And anyone can buy it, without a prescription, at an affordable price. So drug companies want this pill gone! This popular pill, made for men over 50, was only released two months ago. Despite Big Pharmas efforts to stop shipments, sales still blew away e xpectations. Staggering ResultsThe name says it all. The Triple ActionŽ pill reboots the three areas that make men better, stronger lovers-It helps restore sex drive, imp roves stamina and increases erectile strength. And it works! A major study showed that its main ingredient imp roved sexual performance in 82% of men who used it. Plus, 63% of them also noticed increased muscle mass from it. Doctors are astounded by its effect. Why Drug Companies Want It GoneWhy do drug companies want this pill gone? Recently, the FDA issued warnings about the usage of drugs like Viagra, Cialis and Levitra. In a nutshell, the FDA statement warned the public that usage could cause headaches and dizziness, upset stomach, nausea, back pain, runny nose and other ill symptoms. And if you are health conscious and over 50, you arent likely to buy risky prescription pills with known side effects. Plus, drug companies are upset they cant patent the Triple ActionŽ pills natural ingredients, and then charge ten times more for it. These are big reasons why the pharmaceutical industry wants the Triple ActionŽ pill to be gone. How It WorksThe Triple ActionŽ pill attacks the root cause of your erectile problems... low testosterone. And when the sex hormone, testosterone, is restored to youthful levels, your sexual function soars! The Triple actionŽ pill works by stimulating testosterone production in older men (to levels enjoyed in to their late 20s to middle 30s). The Triple ActionŽ pill is drug free, with natural ingredients. The formulation doesnt include synthetic testosterone. No injections or gels. It works with the body to produce natural testosterone. The results have been spectacular! Users report better sex, increased mental focus, alertness, and energy expenditure, accelerated fat loss and muscle growth. Triple ActionŽ pill has been often compared to the fountain of youth. Initial Users Blown awayAfter 6 weeks my erections are back! Im getting morning erections again! … Thomas S. of New York, NY Im 74, and Im enjoying sex again. I havent had such strong erections since the early 1980s. My wife wants to know why did it took you guys so long to discover this?Ž Jarett W. of Rego Park, NY Its amazing! I get out of bed in the morning, feeling motivated to get things done. I have so much energy. Im working out again. My muscles are getting bigger. Speaking of bigger, my erections have never been this full! … Frank C. of Montclair, NJ Big Pharma Bosses Strike BackLarge drug makers fear the release of the Triple ActionŽ pill. And dont want it to be available to the public. They want to make their own patentedŽ version of the pill. Experts agree the Triple ActionŽ pill is a major male breakthrough. You will see stronger erections, increased sexual urges, and last longer. You will see your belly fat melt away, gain muscle mass, youll feel younger , healthier, stronger, more focused and clear minded, sharper memory, improved circulation and more energetic! But if the pharmaceutical industry gets its way (and they usually do), youll never have the chance to experience it for yourself. So you better stock up now... while you still can! Limited SupplySupplies are going quickly. People are rushing to get their hands on as much as they can before production shuts down. If Big Pharma succeeds at yanking Triple ActionŽ pill off the shelves, it would be gone fo rever. But in the meantime, the Triple ActionŽ pill could still be obtained without a prescription. The changes seen to those on it are remarkable … frequent and more intense sexual urges, fuller and longer lasting erections, belly fat melts away, muscle mass increases, boundless energy restored, and circulation improves, with testosterone levels rejuvenated to the level of a young man. The effects are reported to be everlasting. But the distributor doesnt know how long it can “ ght off pressure from Big Pharma and elected of“ cials. Even if Politicians succeed at shutting down the Triple ActionŽ pill, you can still harness the bene“ ts today and secure your vitality and well being for the rest of your life. Exclusive Opportunity for Todays ReadersThe distributors of the Triple ActionŽ pill are trying their hardest to keep Big Pharma away, so men can regain their youth, sexual powers and health. So they are offering todays readers an exclusive opportunity to try the Triple ActionŽ pill for a full 60-days . . . 100% Risk Free! If you dont see remarkable changes in your sex life, your body, your mind, return it for a prompt refund, no questions asked! If you want to try the Triple ActionŽ pill for yourself; Just call 1-800-994-9579 and the distributor will send you a limited supply, plus extra FREE BOTTLES (just ask).THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS ATYPICAL. YOUR RESULTS MAY VARY. Major drug companies fear the popularity and success of the natural Triple Action pill will hurt their pro“ ts. adno=714058 1 Annual Percentage Yield (APY) is accurate as of 12/1/16 and subject to change at any time without notice. Rates are variable and subject to change any time without notice after the account is opened. No minimum balance required. Visit synchronybank.com for current rates, terms and account requirements. Offer applies to personal accounts only.2 National Average APYs based on specific product types of top 50 U.S. banks (ranked by total deposits) provided by Informa Research Services, Inc. as of 11/1/16. High Yield Savings Rates: Average APYs are based on High Yield Savings accounts of $10,000. Although the information provided by Inf orma Research Services, Inc. has been obtained from the various institutions, accuracy cannot be guaranteed.© 2016 Synchrony Bank Earn 8X the national average2 with this award-winning High Yield Savings Account.Visit us at synchronybank.com or call 1-800-753-6870 to get started.HIGH YIELD SAVINGS1.05%APY1no minimum balance Crystallize your savings plan. adno=713426

PAGE 12

Our Town Page 12 C www.yoursun.com The Sun / Tuesday, December 6, 2016 LOCAL/REGIONAL NEWSCharlotte DeSoto Building Industry Association awards The Circle of Excellence Award was presented to Paul Camposeo representing Security Alarm Corporation, by 2016 President Kevin Koch and CDBIA Membership Chair Brandi Ball (Koch & Co. CPA). Beth Cantin-Brown, Cantin Homes presented the P.A.L.M./Professionals Actively Leading and Mentoring award to Suzanne Graham, Florida Home Builders Association 2013 president and 2006 CDBIA president (Massey Services). SUN PHOTOS BY BETSY WILLIAMSThe 2016 CDBIA Presidents Award was presented to Bill Truex by 2016 President Kevin Koch. On behalf of Sharp Development of SWFL and Koch and Co. Patrick Lewis and Brandi Ball accepted the 2016 Partners in Progress Awards.The annual CDBIA/Charlotte DeSoto Building Industry Association Awards Dinner was held Saturday evening at the Cultural Center of Charlotte County. The 2017 CDBIA Executive Board: Vice President Jonathan Kapper (K apper Contracting); Treasurer Peter Ide (Vantage Homes); Associate VP Mellisa Ginn (Presto Air); Immediate Past President, Kevin K och (After A Disaster Restoration 24/7); and Secretary Dav id Appelo Sr. (Apex Roofmasters) were sworn in by Jay Carlson, 2009 FHBA president and two-time past president of CDBIA and newly inducted member of the Florida Housing Hall of Fame. Jennifer Donovan-Uebelacker, T.J. Thornberry, Penny McIlwain, Anna Crapet, Blair McVety and Melanie Markel are sworn in as the 2017 CDBIA Board of Directors by Bill Truex. COMMUNITY NEWS BRIEFSThe Phantoms of the Orchestra Grub CrawlThe Phantoms of the Orchestra, a volunteer group which supports the Charlotte Symphony Orchestra, is holding a Grub Crawl which will take place from 5:30 p.m. 9 p.m. today. Enjoy the sights, sounds and tastes of downtown Punta Gorda while sampling the bill of fare from the “nest local restaurants. Participating restaurants will be providing specials, along with their samples. The kick off point will be at the Sheraton Four Points Tiki Bar. Tickets are $20 each. For more information and to reserve a spot, call 941-205-9743. Proceeds bene“t the Charlotte Symphony Orchestra.BPW meeting scheduledBusiness Professional Women will hold its next meeting from 11:30 a.m. to 1 p.m. on Dec. 20 at the Charlotte Harbor Yacht Club, 4400 Lister St., Port Charlotte. There is lunch and a white elephant gift exchange. Cost for lunch is $20 for members and $25 for nonmembers. For more information, contact Jan Stephens at bpwcc”@gmail.com by Dec. 15. Start your day with the Crossword Puzzle Mon. Sat. in the Classifieds N E W S U N A D A R adno=710257 adno=713084 adno=714260 (941) 380-0973 Lic.# CAC1815497 Free Estimates $300 Federal Tax Credit $ 48 S ERVICE C ALLS N EW S YSTEMS $ 3188 Ž FROM Ask me if you are eligible for an FPL RebateŽ adno=714283 Theyre Here!! Theyre Here!! Award-winning Columnist Christy Feinbergs Live Like A Tourist has arrived! This guide will help you decide just where to take your family and visitors to make their visit to Southwest Florida the best ever! Call to find out how to get your copy of Live Like a Tourist, a compilation of Christys columns. $29.45 (tax included) … Pickup Only $35.93 … Shipped 941-206-1300 #9

PAGE 13

12.06.16 USA S N APSHO T S© Japans wealthy club boomsNOTE New total is 2.8 millionaires. SOURCE Credit SuisseMICHAEL B. SMITH AND VERONICA BRAVO, USA TODAY 738,000Number of new millionaires added in Japan from 2015 to 2016 $ $$ $ DANIEL ACKER, BLOOMBERGSo m e t a x ref un ds w i ll b e de lay ed IN MONEY L a L a L an d, St a r pu t e n erg y ba ck i n mu sic al sROSEMARIE DEWITT AND RYAN GOSLING IN LA LA LANDŽ BY DALE ROBINETTE, AP IN LIFEWASHINGTONFormer British prime minister Tony Blair warned that political upheaval from Great Britains Brexit vote in June to the co llapse of the Italian government Sunday signals the most dangerous time for W estern democracies in decades. It does feel perilous, actually, b ecause I think there are decisions that are bein g taken of vast moment in circumstances where systems are fragile,Ž he told Capital Download on Monday. And that is troubling.Ž It has been a year of unexpected victories by populist and nation alistic forces challenging the establishment: passage of the referendum pulling Britain from the European Union, the election of Donald Trump as president in the USA, defeat of a measure in Italy that prompted the prime minister to announce his resignation. In an Austrian election Sunday, the candidate representin g a party founded by former Nazis lost „ but after commanding 46% of the vote. Blair, who was in Washington to address a conference sponsored by the bipartisan group No Labels, announced l ast week the launch of an organization that will try to help build a more muscular policy agenda for centrists and encourage networking among them across Europe, in the USA and elsewhere. Given the rise of extreme voices on the left and right, he said, Im not sure were askin g the ri g ht questions right now, never mind giving the right answers.Ž Of particular concern to him is alongingŽ for an authoritarian leader. Its amazing how many people you will “nd who will reference a style of leadership of (Russian) Pr esident Putin in a positive way,Ž he said. I think people want their country moving, and they think that if the present system is not moving it and not making the changes that they want to see, then maybe someone who just says, I dont care what anyone thinks; Im just going to go for it, and this is what Im going to do „ that has a certain attraction. If the center isnt a place of strength and vitality, and it looks kind of ”abby and just managing the status quo, then youre at risk of someone ... doing that.Ž In his speech to the No Labels conference, he faulted some centrist political leaders for failing to improve the economic prospects for workers disrupted by globalization and to ensure a sense of personal safety. People will only put aside prejudice s if they think there are rules,Ž he said.Tony Blair sees dangerous times ahead for democracies Amazon is testing a grocery store in Seattle that lets customers walk in, grab food from the shelves and walk out without going through a checkout line. Instead, customers tap their cellphones on a turnstile as they walk into the store. That logs them into the stores network and connects to their Amazon Prime account through an app. The service, Amazon Go, uses machine learning, sensors and arti“cial intelligence to track items customers pick up. They are then added to the virtua l cart on their app. If customers pick up an item but put it back on the shelf, it is removed from their cart. When customers leave, the app adds up everything they took and charges their Amazon account. Amazon calls it Just walk out technology.Ž The Seattle-based company, which began working on the project in 2012, is testing the system with Amazon employees.It will open to the public in early 2017, the company said. The technology is amazing,Ž said Phil Lempert, a food marketing expert based in Los Angeles. Hes even more intrigued by the multiple images of meal kitsŽ shown in Amazons video. These everything you need to cook a quick, h igh-quality dinnerŽ kits have become popular, but the economics of delivering them has meant theyre dicult to make viable. Stores such as Amazon Go may provide a sweet spot for them. When you look at the store itself in the video,they have done a great job of merchandising, and having meal kits available is simply brilliant,Ž Lempert said. As the meal kit industry struggles due to the shipping/logistics aspect,Ž Amazon Go could be a venue where it could succeed, Lempert said.Check it out: Amazons no-line groceryPilot store in Seattle lets customers grab items and just go Elizabeth Weise@eweise USA TODAY AMAZONAmazon announced its checkout-free Amazon Go just walk outŽ store Monday. WASHINGTONHouse Speaker Paul Ryan said Monday he envisions an extended transition from Obamacare that ensures no one is worse oŽafter Congress votes to repeal the program. The speaker declined to say how long it would take Republicans to design a replacement so the millions of people covered by the Aordable Care Act could be transitioned o it. It will clearly take time. It took them about six years to stand up Obamacare. Its not going to be replaced come next football season,Ž he said in an interview with the Journal Sentinel . Ryan said there will be an early repeal vo te next year, but after that, clearly there will be a transition and a bridge so that no one is left out in the cold, so that no one is worse o. The purpose here is to bring relief to people who are suering from Obamacare so that they can get something better.Ž Some Republicans have suggested it would ta ke years to replace the health care law. Critics and some analysts have predicted that a GOP strategy of quickly voting to repeal the program but delaying its eective end date would create chaos and disruption for the people in it. Ry an rejected that idea, saying, Obamacare is failing and failing quickly,Ž and there is nowhere to go but up with respect to Obamacare.Ž Ryan addressed other issues:MEDIC A RENo decisions have been made on Republican plans for a Medicare overhaul, he said. We havent addressed that. Thats an unresolved issue. I havent even spoke with the president-elect about that,Ž Ryan said. Ryan has long advocated huge changes to Medicare for people 55 and under, converting the entitlement program into a system where bene“ciaries use gover n ment subsidies to help them buy private health insurance. We have a future of insolvency with Medicare that needs to be addressed. How and when we ad-R yan : Pha si n g o u t O bama c a re w i ll t a ke a wh i l eRepublican leader expects long process to make sure no one is worse o in changes Craig GilbertMilwaukee Journal Sentinel ALEX WONG, GETTY IMAGESIt took t h e m ab o u t six y e a rs to st an d up O bama c a re. Its n ot goi n g to b e re pla ced co m e n ext foot ball se a so n .ŽHouse Speaker Paul Ryanv STORY CONTIN U ES ON 2BPedestrians pass the “nal resting place of Cubas former president Fidel Castro at the Santa I“genia Cemetery in Santiago de Cuba on Monday, the day after his funeral. Sunday's interment of Castros ashes completed an emotional, con”icted nine-day period in which Cubans lamented the loss of their revolutionary icon, and Cuban Americans 90 miles away in Florida celebrated the long-awaited death of the dictator who forced them into exile. JACK GRUBER, USA TODAYA rock to so m e, a m i ll sto n e to ot h ers NOW S H OWING A T U S A TOD A Y.COMWatch the complete interview with Tony Blair. USA TODAYTony Blair This is an edition of USA TODAY provided for your local newspaper. An expanded version of USA TODAYis available at newsstands or by subscription, and at usatoday.com.

PAGE 14

Page 2 www.yoursun.com The Sun / Tuesday, December 6, 2016 PRESIDENTAND PUBLISHERJohn ZidichEDITOR IN CHIEFPatty MichalskiCHIEF REVENUE OFFICERKevin Gentzel 7950 Jones Branch Dr., McLean, Va. 22108, 703-854-3400 Published by Gannett The local edition of USA TODAYis published daily in partnership with Gannett Newspapers Advertising: All advertising published in USA TODAYis subject to the current rate card; copies available from the advertising department. USA TODAYmay in its sole discretion edit, classify, reject or cancel at any time any advertising submitted. National, Regional: 703-854-3400 Reprint permission, copies of articles, glossy reprints: www.GannettReprints.com or call 212-221-9595 USA TODAYis a member of The Associated Press and subscribes to other news services. USA TODAY, its logo and associated graphics are registered trademarks. All rights reserved. USA TODAYis committed to accuracy. To reach us, contact Standards Editor Brent Jones at 800-8727073 or e-mail accuracy@usatoday.com. Please indicate whether youre responding to content online or in the newspaper. Corrections & Clarifications dress that is something we will decide later,Ž Ryan said. President-elect Donald Trump has expressed resistance to big entitlement changes. The speaker said, I have no doubt that he wants to save Medicare for future seniors.ŽFIRMS THAT MOVE JOBS Asked whether he had any concerns about Trumps threats of retribution and taris against U.S. companies that move production to other countries, Ryan declined to comment directly. We can get at what hes talking about through smart tax reform. What his concern is is legitimate „ Ame rican companies are moving overseas, are shifting headquarters and factories overseas,Ž said Ryan, who blamed our terrible tax codeŽ for much of that. Asked about Trumps talk of taris and penalties, Ryan indicated he supported a dierent approach: Like I said, I think we can get at the goal here, which is to keep American businesses A merican, build things in America and sell them overseas „ that can be properly addressed with comprehensive tax reform.ŽVOTER FRAUD CLAIMSIn an interview Sunday on 60 M inutes , Ryan was asked about the president-elects claim on Twitter that he would have won the national popular vote if it werent for the millions of people who voted illegally.Ž Ryan declined on 60 Minutes to either endorse or repudiate Trumps claim, saying, I have no knowledge of such things ƒ it doesnt matter to me.Ž Asked Mondayabout the impact of Trumps claims on the publics faith in elections, Ryan said, Im not going to spend my time commenting on the latest tweets. I cant back up that claim. Im not focuse d on it. He won the election. Im focused on getting things done.ŽCHECKS AND BALANCESRyan said he is convinced, based on lengthy conversations with the president-elect, that Trump agrees with the view of Republicans in Congress that Obama overreached dramatically with executive power, and we want to restore the separation of powers.Ž Asked whether he expects Trump to take a less expansive view of executive power than President Obama, Ryan said, I do.Ž Ryan suggested that critics who fear an authoritarianŽ Trump presidenc y are reacting to his eective use of the bully pulpitŽ and overlooking his shared concern with GOP lawmakers over Obamas abuse of executive privilege and power.ŽRyan seeks tax changesv CONTINUED FROM 1BASouth Carolina judge declared a mistrial Monday after jurors said they were unable to reach a unanimous verdict in the case of a white former North Charleston police ocer charged with murder in the death of black motorist Walter Scott. The mistrial came a few hours after Circuit Judge Clifton Newman ordered jurors to conti nue deliberating. The jurors reported later that they were hopelessly unable to reach a consensus. The panel of one black and 11 white jurors deliberated about 22 hours over four days. Lawyers for Michael Slager sought a mistrial after jurors told Newman on Friday they were deadlocked because one holdout juror was unwilling to convict Slager. Jurors sent the judge a note Monday, saying most of the jurors were undecided. The jurors asked the judge several questions, including why Slager was charged with voluntary manslaughter in a ddition to murder. Slager could have spent the rest of his life in prison if convicted of murder. A voluntary manslau g hter conviction could have brought a sentence of two years to 30 years. Slagers wife, Jamie, cried after the jurors were dismissed and brie”y put her head on the bench in front of her. She said thank you for everythingŽ to the defense lawyers as they left the cour troom. She did not respond when reporters asked whether she wanted to comment. One female juror wiped away tears with her hands an d a tissue as the attorneys addressed them and thanked them for their hours of work. Scotts mother and brother said outside the cour thouse that justice will eventually prevail. Im not sad becaus e I know justice will be served,Ž Judy Scott said. Scotts family called for peaceful protests. Were not going to tear up this city,Ž said Scotts brother, Anthony. Were not happy. But were not sad.Ž Asked whether he could forgive Slager, Anthony Scott said he could “nd the peaceŽ to forgive the ex-ocer but not before justice is served. He gets to spen d Christmas with his family,Ž he said of Slager. The jury asked whether the self-defense standard is the same for a police ocer as it is for other people. Sla g er, 35, was near tears last week when he te sti“ed that he pulled over Scotts 1991 Mercedes for a broken taillight April 4, 2015. Scott, 50, ran away, and Slager said a scue ensued after he pursued Scott on foot. Slager said Scott attempted to wrest away the ocers Taser, and he shot Scott out of fear for his own life. Abystanders cellphone video, which begins seconds before Slager started shoot ing, shows Scott ”eeing as Slager “res eight shots. Scott was hit three times in the back, once in the buttocks and once on the ear. Outside the courthouse, pastors conducted a prayer vigil while they awaited a verdict in the trial. One man held a sign that read, Justice for Walter Scott and his family NOW!Ž Slager was “red from the police force and charged with murder within days of the release of the cellphone video. He has been free since January on a $500,000 bond. Slager also awaits trial in federal court, charged with violating Scott s rights, obstruction of justice and a gun violation. The city of North Charleston agreed to pay a $6.5 million settlement to the Scott family. Contributing: The Associated Press MIC SMITH, APDimitri Ford from North Charleston, S.C., holds a sign supporting the Scott family during a prayer vigil in front of the Charle ston County Courthouse. Walter Scott was killed by a police ocer during a trac stop.Police shooting case ends in mistrialJurors fail to reach verdict in murder trial of former ocer who shot S.C. driver John Bacon@jmbacon USA TODAY Were not going to tear up this city. Were not happy. But were not sad.ŽAnthony Scott , brother of motorist who was killedWASHINGTONNavy Secretary Ray Mabus is recommending that two sailors be awarded the Medal of Honor, the nations highest military honor, an upgrade from their current awards and the result of a nearly year-long review of military valor since the Sept. 11 terror attacks. The two sailors, whose names have not been made public, have been awarded the Navy Cross, the second-highest medal. In February, the Pentagon announced plans to review more than 1,000 o f the top militarys top commendations issued since 9/11. Defense Secretary Ash Carter ordered the review amid conc erns that criteria had changed during the wars in Afghanistan and Iraq and had left some troops deserving greater recognition. I put in two upgrade requests to the Medal of Honor,Ž Mabus said in an interview. Both cases I think are richly deserved.Ž Mabus declined to oer any further details. There have been 18 Medals of Honor awarded since 9/11, 14 for bravery in Afghanistan and four for Iraq. The Navy and Marine Corps have awarded 47 Navy Crosses to sailors and Marines in public ceremonies since 9/11. In addition, two Navy Crosses were awarded in secret, records obtained by USA TODAY show. AMarine was awarded the Navy Cross for evacuating Americans after the at tack in Benghazi in September 2012 that killed four, including Ambassador Christopher Stevens. The other was awarded to a Navy SEAL who, while being shot at, tossed burning explosives from a compound, and prevented an explosion that saved the lives of U.S. troops and Afgh an civilians. The records also showed more than 112 Silver Star citations issued for secret missions by Navy SEALs since 9/11. The Army also issued about 100 Silver Stars and one Distinguished Service Cross for covert operations. Mabus also said he plans to upgrade a small, unspeci“ed number of Silver Stars to the Navy Cross, a move he can make unilaterally. Medal of Honor recommendations must be approved by the Defense secretary and the White House. The review was prompted by concerns raised in 2014 by th ensecretary of Defense Chuck Hagel that criteria for the awards had evolved during wartime. Lack of combat experience, particularly early in the wars, may have led to an initial reluctance to recommend membersŽ for the Medal of Honor, according to documents obtained by USA TODAY. From 2001 to 2010, each Medal of Honor award was made posthumously. The last one was awarded to Special Warfare Chief Edward Byers for the dramatic rescue of an American hostage held by the Taliban in 2012. President Obama presented Byers with the medal in February. Mabus acknowledged that heroism, and how it was understood by battle“eld commanders, has changed since the wars began in Iraq and Afghanistan. I think the process is pretty stringent,Ž Mabus said. I think it may have been a little too stringent early in Iraq and Afghanistan.Ž Brad Carson, who helped over-see the review as the top Pentagon personnel ocial, said the upgraded medals likely will be awarded to Navy SEALs who have been at the fore front of dangerous missions in the post-9/11 w orld. It is extraordinarily importan t to properly recognize the valor of our service members,Ž Carson said. Sometimes, in the heat of battle, we dont always get it quite right. Im proud that the review I directed has led to these changes, and I cant speak highly enough of Secretary Mabus for making these changes that will mark forever the heroism of these sailors.Ž Carter is almost certain to accept Mabus recommendation, Carson said. The Air Force review of its top medals is not yet complete, said Ann Stefanek , an Air Force spokeswoman. The Army was still reviewing its commendations fo r possible upgrades, said Lt. Col. Randy Taylor, an Army spokesman. Navy secretary recommends upgraded Medals of HonorReview re”ects how warfare has changed in Iraq, Afghanistan Tom Vanden Brook@tvandenbrook USA TODAY JACK GRUBER, USA TODAYNavy Secretary Ray Mabus made a request for upgrades. MONICA A. KINGBrad Carson helped oversee the review of military valor.

PAGE 15

The Sun /Tuesday, December 6, 2016 www.yoursun.com Page 3 IN BRIEFN.C. GOV. MCCRORY CONCEDES DEFEATNorth Carolina Gov. Pat McCrory conceded the governors race Monday, clearing the way for Democrat Roy Cooper to be declared the winner nearly four weeks after Election Day. The win by Cooper, the states outgoing attorney general, gives Democrats an important consolation prize after a disappointing election across the country. However, Republicans retain super majorities in both legislative chambers. In a video message from his of“ ce posted to YouTube, McCrory said, Despite con tinued questions that should be answered regarding the voting process, I personally believe that the majority of our citizens have spoken, and we now should do everything we can to support the 75th governor of North Carolina, Roy Cooper.Ž„The Associated PressJAPANS PRIME MINISTER TO VISIT PEARL HARBORJapanese leader Shinzo Abe will visit Pearl Harbor with President Obama this month, becoming that countrys “rst serving prime minister to travel to the naval base in Hawa ii since it was attacked by Japan in 1941. Abe will take part in a memorial to remember those killed in World War II and to hold a “nal meeting with Obama before he leaves oce. The meeting is scheduled for Dec. 27. We must never repeat the tragedy of the war,Ž Abe announced Monday in Tokyo. I would like to send this commitment. At the sa me time, I would like to send a message of reconciliation between Japan and the U.S.Ž„Kim HjelmgaardKEN BURNS DOCUMENTARY TACKLES VIETNAM WAR ERAKen Burns, who has produced documentaries on subjects from the Civil War to baseball to jazz, is tackling the Vietnam War, one of the most divisive periods in American history. The 10-part series, directed by Burns and Lynn Novick, will air next September on PBS, the network announced. The series triesto look at all sides of the war, examining its impact on Vietnamese as well as Americans on both sides of the war. The con”ict spawned protests against U.S. involvement in Vietnam and prompted President Lyndon Johnson to reject a reelection bid in 1968. The Vietnam War was a decade of agony that took the lives of more than 58,000 Americans,Ž Burns said in a statement announcing the “lm. Not since the Civil War have we as a country been so torn apart.Ž „Jim Michaels KAZUHIRO NOGI, AFP/GETTY IMAGES A diver dressed as a Santa Claus swims with “sh at the Sunshine Aquarium in Tokyo on Monday. The aquarium is holding the Christmas show twice daily until Dec. 25. SANTA TAKES A DIVEWhile preparing to “ll more Cabinet slots, Donald Trump on Monday tapped Ben Carson for secretary of Housing and Urban Development, met with former vice president Al Gore, and expanded his search for a secretary of State amid new friction with China. The president-elect formally con“rmed weeks-long plans to nominate Carson, saying the retired neurosurgeon and former Republican primary rival has a brilliant mindŽ and is passionateŽ about m eeting the challenges facing the nations cities. W e have talked at length about my urban renewal agenda and our message of economic revival, very much including our inner cities,Ž Trump said. Ben shares my optimism about the future of our country and is part of ensuring that this is a Presidency representing all Americans.Ž Carson, who at one point demurred about joining Trumps Cabinet, said: I feel that I can make a signi“cant contribution particularly by strengthening communities that are most in need. We have much work to do in enhancing every aspect of our nation and ensuring that our nations housing needs are met.Ž During the Republican primary campaign, Trump attacked Carson, referring to him at one point as pathological.Ž Democrats denounced the former doctor and prominent social conservative. The Senate must con“rm Carsons nomination. House Democratic leader Nancy Pelosi said Carson is a disconcerting and disturbingly unquali“ed choice to lead a department as complex and consequential as Housing and Urban Development.Ž Trump transi tion spokesman Jason Miller s aid Trump will formally unveil his secretary of Defense nominee „ retired Marine Corps general James Mattis „ at arally Tuesday in Fayetteville, N.C.; the stop will be the second of Trumps Thank You Tour.Ž Also on the schedule: u The meeting between Gore and Trump; the ex-vice president also spoke with Ivanka Trump, the president-elects daughter. One topic: Climate change, reportedly one of Ivanka Trumps top concerns. Afterward, Gore saidhe had a lengthy and very productive sessi on with the president-elect,Ž who has been skeptical of climate change concerns. u A Tuesday schedule that include meetings with Iowa Gov. Terry Branstad, mentioned as a U.S. ambassador to China; and radio talk show host Laura Ingraham, a potential press secretary. u Two more Thank You TourŽ stops this week: Thursday in Des Moines, and Friday in Grand Rapids, Mich. The announcements come as Trump expands his search for secretary of State. After saying that he had narrowed his search„ former Republican presidential nominee Mitt Romney, exNew York Citymayor Rudy Giuliani, Senate Foreign Relations Chairman Bob Corker and ex-CIA director David Petraeus „ aides said Trump is looking at more names. Among new names: ExxonMobil CEO Rex Tillerson, who will be interviewed Tuesday, and former ambassador Jon Huntsman. One challenge facing Trumps diplomatic team: China. After China protested Trumps phone call Friday with the president of Taiwan, the presidentelect criticized Ch ina in a pair of tweets Sunday. Did China ask us if it was OK to devalue their currency (making it hard for our companies t o compete), heavily tax our products going into their country (the U.S. doesnt tax them) or to build amassive military complex in the middle of the South China Sea?Ž Trump said. I dont think so!Ž Contributing: Kim HjelmgaardTrump picks Carson for HUD, fuels Twitter feud with China David Jackson@djusatoday USA TODAY LYNNE SLADKY,APBen Carson, who endorsed Donald Trump in March, is Trumps choice for secretary of Housing and Urban Development.I feel that I can make a signi“cant contribution particularly by strengthening communities that are most in need.ŽBen Carson HEARING LOSS $899ea adno=714194

PAGE 16

Page 4 www.yoursun.com The Sun / Tuesday, December 6, 2016 SPARKILLMarjorie Jamison Douglas was visiting her mother one day in the early 1970s and found her preparing to burn a trove of letters she and her husband had exchanged during a World War I courtship when they both served in France. Douglas implored her mother to spare the letters „ some 1,200 pieces of correspondence on unlined stationery „ that told a story that was at once intimate and historic. But it wasnt until years later that Douglas began a decade-long process of transcr ibing seven boxes of hand-written letters and arranging them chronologically. Whenever I would mention (the letters), somebody would say, You should write a book,Ž Douglas recounted. So, “nally in 2013, I was diagnosed with macular degeneration and I thought to myself, If Im ever going to do this I better do it now because I dont know how long Im going to have my eyesight.Ž It took two more years to turn the correspondence into a memoir, Pidge and Jamie: Two Lives Transformed By Love and War , which she recently published at age 90. It was a real love story,Ž she said recently. They were devoted to each other all their lives.Ž Marjorie PidgeŽ Carr and Robert JamieŽ Jamison met and fell in love in Cleveland, but just 10 days after they became engaged he was gone. Jamie had joined the National Guard and was called up in 1916 along the Mexican border, where Germany hoped to spark war between the U.S. and Mexico. While Jamie served stateside and trained for deployment overse as, Pidge joined the Smith College Relief Unit mission to France from August 1917 to February 1918. The couple married in spring 1918. In October 1916, Jamie wrote from the border of how vital their correspondence had become: You will never know how much your letters mean to me in this environment. They are a link to all the best in my life and adaily reminder I have something more than my present duties to look forward to.Ž Daughter shares WWI love letters HIGHLIGHT: NEW YORK Robert BrumThe (Westchester County, N.Y.) Journal News PHOTOS BY CARUCHA L. MEUSE, THE JOURNAL NEWSAletter that Marjorie Jamison Douglas father wrote to her mother during World War I. DouglasSTATE-BY-STATE ALABAMATuscaloosa: Aformer space shuttle commander has pleaded not guilty in a fatal wreck that killed two girls in Alabama. James Halsell Jr., 60, is charged with reckless murder. Halsells lawyers have blamed the other driver for failing to yield. ALASKABethel: AUniversity of Alaska Fairbanks study says climate change is having signi“cant impacts on subsistence hunting and travel in communities across Alaska. KYUK-AM reports that a lack of snow has many people using all-terrain vehicles instead of snow machines to get around. ARIZONAPhoenix: City ocials have agreed to allow an undecorated Christmas tree atop Phoenixs Camelback Mountain. A group of hikers has carried a fully decorated tree up the mountain as a holiday tradition for several years. But this year, someone cut the tree in half and stole the top. ARKANSASFayetteville: University of Arkansas student leaders are working on a scooter safety program after a student died from a head injury suered in a September accident. The Arkansas Democrat-Gazette reports that over 1,300 scooter parking permits have been issued at the campus. CALIFORNIASan Francisco: A state appeals court has revived a lawsuit challenging a California law that requires all semi-automatic handguns to be equipped with technology that stamps identifying information on bullet casings. COLORADODenver: The slow start to Colorados ski season doesnt seem to have any impact on resort bookings, The Denver Post reports. CONNECTICUTEast Hartford: Public schools in East Hartford violated civil rights law by failing to provide adequate language services to parents and guardians with limited English, the U.S. Department of Education says. DELAWAREWilmington: The Wilmington Fire Department plans to take one of its “re engines out of operation when stang levels arent met. Fire Chief Anthony Goode says thats in place of rotating “re station closures. DISTRICT OF COLUMBIA:Metro General Manager Paul Wiedefeld says the District of Columbia transit system will double the number of new cars in service by next year, Capital News Service reports. FLORIDASt. Augustine: Flagler College has named St. Johns Countys superintendent of schools as its new president. Joseph G. Joyner will succeed William T. Abare Jr. GEORGIAAtlanta: Afree mobile app has been released to help protect Georgia-based military service members, veterans and their families. Attorney General Chris Carr says the Basis TrainingŽ app covers “nancial issues from buying a car to understanding credit reports and payday loans . HAWAIIHonolulu: Witnesses who saw a helicopter before it crashed on Molokai tell investigators that it looked like the pilot was lost amid rain with low visibility. Attorney Gary Galiher and his female passenger were killed.IDAHOIdaho Falls: A$6,000 reward is being oered for information leading to whoever killed a grizzly bear on or about Oct. 21 in the Caribou-Targhee National Forest in Idahos Fremont County. ILLINOISSpring“eld: Up to 2,000 older adults in Illinois will enroll in a demonstration project in which a pharmacist visits them at home to review their medications. The program launched last week will run for a year. INDIANATerre Haute: Indiana State University placed a fraternity chapter on probation following the accidental drowning of a freshman. The (Terre Haute) Tribune-Star reports that Sigma Chis probation runs to May 2018. IOWAWaterloo: Aformer Waterloo businessman who tried farming in Brazil has been imprisoned for bank fraud. The Waterloo-Cedar Falls Courier reports that Kelly Freese was sentenced last week to three years and told to repay more than $1 million to Lincoln Savings Bank. KANSASHerington: The Environmental Protection Agency has reached a proposed settlement with Union Paci“c Railroad over asulfuric acid spill. The Salina Journal reports that two tank cars collided in January 2012, spilling 11,000 gallons of acid into Lime Creek. KENTUCKYFrankfort: Agroup promoting Kentucky bourbon producers has hired its “rst-ever director of social responsibility. Ali Edelstein will take the lead in the Kentucky Distillers Association of spreading the word about responsible consumption. LOUISIANANew Orleans: The autumn babies at New Orleans Audubon Zoo include a pair of threatened piglets native to Indonesia. Babirusa piglets lack a nose bone for rooting, so they only root in mud and swamps.MAINEAugusta: The state government is giving money to a pair of groups to tackle invasive forest pests. Maine agriculture commissioner Walt Whitcomb says the eortwill help with early detection of pests such as the emerald ash borer.MARYLANDBaltimore: An American Civil Liberties Union report says Maryland is one of four states where more than 10% of prisoners serving parole-eligible life sentences were juveniles when they committed their crime, The Daily Record of Baltimore reports.MASSACHUSETTSPetersham: Awoman whose horse was injured in June says DNA testing has con“rmed that a mountain lion visited her property. But state wildlife ocials determined the horse scraped against a gate latch. MICHIGANEast Lansing: Michigan State University is getting up to $122.5 million over “ve years from the National Science Foundation for its National Superconducting Cyclotron Laboratory. MINNESOTASt. Paul: The states legislative auditor says hes investigating the use of two luxury suites in the new Minnesota Vikings stadium. Auditor Jim Nobles says he hopes to complete the investigation in January. MISSISSIPPITupelo: The Mississippi ”ag with the Confederate battle emblem wont ”y outside the new Tupelo Police Department building „ at least for a year. The city council voted to ”y astate bicentennial banner, the Northeast Mississippi Daily Journal reports. MISSOURIFarmington: The small Missouri town of Iron Mountain Lake could soon be gone. The Daily Journal reports that a petition is asking the St. Francois County Commission to dissolve the town of about 740 residents. MONTANAMissoula: University of Montana President Royce Engstrom is stepping down eective Dec. 31. Former state Commissioner of Higher Education Sheila Stearns will serve as interim president. NEBRASKAOmaha: Health ocials have con“rmed that a Benson High School student has tuberculosis. Douglas County ocials say 193 students and 12 staers were exposed to the contagious lung disease. NEVADAElko: Amedical ”ight that crashed in Elko Nov. 18, killing all four people aboard, appeared to lose power immediately after takeo, investigators say in a preliminary National Transportation Safety Board report. NEW HAMPSHIREConcord: A circus operator has agreed to pay $24,000 in federal “nes for a tent collapse that killed two people last yearduring severe weather. NEW JERSEYTrenton: Gov. Chris Christie has signed legislation that allows people previously convicted of drug oenses to more easily receive state bene“ts. Under the new law, people can complete an inpatient or outpatient treatment program. seriously injured when he crashed into a garbage truck and aconcrete barrier. State police say Onasi Olio-Rojaslost control while driving at speeds over 100 mph. SOUTH CAROLINAColumbia: The states environmental agency is requesting more than $5 million for dam safety following Hurricane Matthew. The State reports that the South Carolina Department of Health and Environmental Control wants $2.3 million to stabilize or tear down about two dozen damaged dams and about $3 million to inspect other dams. SOUTH DAKOTAFort Pierre: Stanley County has sued the Federal Emergency Management Agency over demands that the county give back money used on aproject following record Missouri River ”ooding in 2011. FEMA wants the county to pay back $145,000 for a box culvert that was installed on War Creek after the ”ooding, the Argus Leader reports. TENNESSEENashville: The U.S. House has voted to name the new federal courthouse in Nashville for actor-politician Fred Thompson, who died last year. Thompsonstarred in the Law & OrderŽ TV series. TEXASHouston: Awounded alligator snapping turtle is recovering at a Texas wildlife rehabilitation center after crews rescued it from a rural drainage pipe. Crews used a spreader to open the pipe enough to get the turtle out. UTAHSalt Lake City: An independent report “nds the number of state-run liquor stores in Utah lags signi“cantly behind demand from a growing population. Utah currently has 44 liquor stores„ 19 fewer than allowed under a state law based on a one-per-48,000-residents formula.VERMONTRutland: Ajury awarded $750,000 to a hiker who was stuck for “ve hours on a gondola at the Killington ski resort that had closed early because of bad weather. The Rutland Herald reports that Nadine Prices lawyer said she suered post-traumatic stress disorder from the tortureŽ of being stuck on the gondola in October 2011. VIRGINIARichmond: Virginia has started awarding new business development grants to farmers. The grants are designed to help farmers manage risk and broaden income sources. WASHINGTONPort Angeles: A new report “nds that the population of non-native mountain goats in the Olympic Mountains has more than doubled over the past 12 years. WEST VIRGINIADaniels: A doctor who ran a Raleigh County drug clinic has been accused of illegally distributing oxycodone to three patients who later died. The Register-Herald reports that Dr. Michael Kostenko was arrested last week on numerous federal charges. WISCONSINSeymour: Gov. Scott Walker wants lawmakers to allocate about $35 million to expand broadband and technology in rural Wisconsin areas.WYOMINGCody: Yellowstone National Parks superintendent predicts the number of park visitors will keep growing after two straight years of record attendance, The Cody Enterprise reports. Compiled from sta and wire reports by Joe Taylor, with Jim Cheng, Brett Hait, Peter Mathews, Tom Schmitz, Joe Peterson and Paul Rolfes. Design by Tiany Reusser. Graphics by Alejandro Gonzalez. News from across the USA NEW MEXICOAlbuquerque: The U.S. Department of Energy is preparing to treat dozens of radioactive waste containers that were improperly packed. A similar container from Los Alamos National Laboratory ruptured in 2014, forcing the federal governments only underground nuclear waste repository to shut down. NEW YORKRochester: Police ocers shot and killed a pit bull that was mauling a woman outside a Rochester home. Deputy Police Chief Scott Peters say the ocers probably saved the womans life.NORTH CAROLINAFayetteville: Acity public works employee died when his excavating machine toppled into a lake last week. James Iveys machine slid into the water and overturned after the ground beneath it collapsed. NORTH DAKOTAFargo: Opponents of a Red River diversion channel want a North Dakota judge to halt the project until supporters get permits to build an upstream dam in Minnesota. The Minnesota Department of Natural Resources has said it wont grant a permit because there are better ”ood control options. OHIOCleveland: The Cleveland-area medical examiner says heroin and fentanyl overdoses killed at least 42 people in Cuyahoga County in October. So far this year, the county has had at least 446 overdose deaths from heroin or fentanyl. OKLAHOMATulsa: In a consolidation move, the Williams Cos. will close its Oklahoma City oce and move most of those 400 jobs to its headquarters in Tulsa. OREGONPortland: Portland State University and other regional schools are oering students instant admissionŽ in hopes of luring more seniors to campus. Oregon Public Broadcasting reports that admissions counselors are visiting high schools to recruit students. PENNSYLVANIAPhiladelphia: Temple University ocials say the Philadelphia schools endowment has surpassed $500 million for the “rst time. The Philadelphia Inquirer reports that university leaders credit an increase in donations and better investment strategies as the reason. RHODE ISLANDProvidence: A man who streamed himself on Facebook Live speeding and weavin g in and out of trac was

PAGE 17

The Sun /Tuesday, December 6, 2016 www.yoursun.com Page 5 TYSON FOODS JOINS V ENTURE CAPITAL FIELD Meat processor Tyson Foods said Monday it would be creating a $150 million venture capital fund designed to fuel the future of food.Ž The fund, called Tyson New Ventures, will be looking for companies that are pursuing new ways to commercialize delicious, safe and affordable alternative proteins,Ž “ght hunger and food loss, as well as tapping into the so-called Internet of foodŽ that uses technology and the Internet to improve the food chain process. Tysons announcement comes less than two months after it disclosed that it had taken a 5% stake in alternative meat company Beyond Meat. SERVICE SECTOR GROWS AT FASTEST PACE SINCE OCT. 2015 U.S. services companies expanded last month at their fastest pace in more than a year. The Institute for Supply Management, a trade organization of purchasing managers, says its services index reached 57.2 in November, up from 54.8 in October and the highest level since it hit 58.3 in October 2015. Anything above 50 signals growth. The services industry has now grown for 82 consecutive months. Fourteen services industries reported growth last month; only two contracted. The ISM says services companies reported that production, hiring and new export orders all grew faster than they did in October. MONEYLINE U S A S NAP SHO T S© M ore stadium experiencesSOURCE Bank of A merica analysis of 40 million active credit/debit card accountsJ A E YA NG A ND VE R ONIC A B RA VO, U S A T OD AY 1 0% per accountyear-to-year in September. Credit/debit card transactions at sports ticketing agencies grew INDEXCLOSECHGNasdaq composite5,308.89 x 53.24 S&P 5002,204.71 x 12.76 T-note, 10-year yield2.39% x 0.01 Oil, light sweet crude$51.79 x 0.11 Euro (dollars per euro)$1.0770 x 0.0110 Yen per dollar113.75 x 0.08SOURCES USA TODAYRESEARCH, MARKETWATCH.COM DO W J O N ES IN D U S TRIAL AV G. 45.82 1 9, 1 00 1 9, 1 50 1 9,200 1 9,250 1 9, 3 00 1 9, 3 50 9: 3 0 a . m .19,170 4 :00 p . m .19,216MONDAY MARKETS M O N E YThe possible appointment of ExxonMobils CEO as U.S. secretary of State would place a lifelong oil executive in charge of U.S. diplomacy in an age when energy and climate change are fueling considerable geopolitical tension. The plan by President-elect Donald Trump to interview Exxon CEO Rex Tillerson on Tuesday trains the political spotlight on an Eagle Scout, Texan and unabashed oil proponent who has sparred with climatechange activists and conducted business with Russia President Vladimir Putin. Tillerson s exit from Exxon would come after a tumultuous period for his company, punctuated by the loss of its AAA credit rating after the crushing global slide in oil prices. The company has made more than $200 billion in pro“t in the decade since Tillerson took over but posted a $1.7 billion loss in the second quarter, re”ecting the depth of the oil industrys challenges. But Exxon, viewed for years as among the worlds most resilient corporations, has since snapped back to pro“t ability after slashing capital expenditures and mapping out a plan to ride out the storm. Any examination of Tillerson as a potential Trump Cabinet member is likely to focus primarily on his Republican politics rather than his companys “nances. For starters, Putin awarded Tillerson th e countrys Order of Friendship in 2013 after years of collaboration. Trump has pledged to improve U.S. ties to Putin, who has bedeviled the past two American presidents with bouts of regional aggression. Although he has no experience i n political diplomacy, Tillerson has extensive ties throughout the globe, based purely on Exxons footprint, especially in geopolitically sensitive regions such as the Middle East and Russia. But critics say Tillersons position on climate change and deep entanglement in the global energy world make him a poor “t for the nations top diplomatic post. It really would blur the lines between the diplomatic priorities of the nation and the economic priorities of a corporation,Ž said Tyson Slocum, energy program director for Public Citizen. Ex xon declined to comment for this story and declined to make Tillerson available for comment. With U.S. allies fretting the Trump administration will abandon the countrys commitment to aglobal emissions-cutting agreement forged in Paris in 2015, Tillersons appointment would place one of the oil industrys leading advocates in a position to undermine a deal viewed by the international community as critical to counteracting the devastating effects of a warming world . To be sure, Exxons ocial position is climate change is a signi“cant threat that must be addressed, placing Tillerson at odds with some of Trumps past statements. On human rights, Tillersons views on gay rights could be the subject of attent ion. Exxon did not prohibit workplace discrimination based on sexual orientation until 2015, according to theHuman Rights Campaign. That came only after having previously rescinded basic workplace protections on the basis of sexual orientation and domestic partner bene“ts,Ž the HRC said. But T illerson, a huge advocate of the Boy Scouts of America, also helped persuade th e group to admit gay youths while serving as its president several years ago from 2010 to 2012, the Dallas Morning News reported in 2014. Tillerson is one of the nations better-paid CEOs of Standard & Poors 500 companies, with total compensation of $27.3 million last year, $33.1 million in 2014 and $28.1 million in 2013, according to company “lings. Contributing: Matt KrantzNovember 2008 election but trail the 3% rise in the S&P 500 since the Trump win. The reversal of fortunes of some top winning stocks, along with the rapid decline in bond prices, show how investors are expecting government policy to be dramatically dierent under Trump. The Jan. 20 inauguration of Donald Trump as the 45th U.S. president could usher in a sea change for government policy in 2017,Ž according to a note to clients from S&P Global Ratings. Constellation Brands best captures the gravity of change faci ng companies suddenl y not as well positioned given Trumps stances, especially on the rise of protectionism. Constellation, a top maker of wine and beer including brands such as Robert Mondavi and Black Velvet, saw its shares soar more than 1,000% since Obamas election. The company didnt directly bene“t from actions of Obama but enjoyed gains from globalizatio n and the rise in popularity of premium and imported alcoholic bevera g es inInvestors did well by Preside nt Obama as stocks more than doubled during his eight-year tenure. But some of the biggest stock champs under Obamas run are sputtering after Donald Trumps election. Seven of the 10 best stocks in the Standard & Poors 500 during Obamas presidential term, including online retailer Amazon.com, alcoholic beverage seller Constellation and real estate inv estment trust General Growth, are lagging the market or are even down since the victory of President-elect Trump on Nov. 8, according to a USA TODA Y analysis of data from S&P Global Market Intelligence. All of these stocks had risen 1,000% or more since Obamas cluding beer, says Timothy Ramey, analyst at research “rm Pivotal Research Group. Constellation bought U.S. distribution rights to Corona and other Mexican brews in June 2013. Mexican beers now account for 90% of Constellations beer business, which is more than half the companys revenue, Ramey says. But now, investors are fearing Trumps tou g h talk a g ainst g lobal trade, especially with Mexico, as be ing a big negative. Shares of Constellation are down nearly 11% since Trump was elected. Were worried about taris and deporting Hispanics,Ž Ramey says. A big chunk of (Constellations) business is selling beer imported from Mexico.Ž Several consumer-focused technology companies that were g iant winners durin g Obamas time in oce are also reversing course. Shares of Amazon, discount online seller Priceline and video streamer Net”ixsaw 1,000% or more gains under Obama and are down 3.6%, 5% and 4.2%, respectively, since Trumps election. Tech investors are fearful Trumps plans could be less advantageous to the growth of technology in the U.S. and refocus eorts on industrial businesses. The tech-focused Nasdaq 100 index, which contains the 100 largest non-“nancial Nasdaq stocks, is down 0.6% since Trumps election. That trails the 4.8% gain by the industrial-focused Dow Jones industrial average. During Obama, the Nasdaq 100 jumped 264% while the Dow rose 111%. But while investors are nervous, the fear could be overdone. What is he (Trump) going to do?Ž says Daniel Kurnos, analyst at Benchmark Capital. Amazon isnt leaving the U.S., and theyre winning the retail battle fair and sq uare. I dont see him havin g any levera g e.Ž Attention holiday shoppers: You might not be able to count on receiving a federal tax refund in January to pay for those gift bills. In a congressionally-approved change aimed at battling tax refund fraud and identity theft, the IRS must hold tax refunds until Feb. 15 for the millions of Americans who claim the Earned Income Tax Credit or the Additional Child Tax Credit. We want people to be awar e of the change for their planning purposes,Ž IRS Commissioner John Koskinen cautioned as the year-end giving season approached. We dont want anyone caught by surprise if they get their refund a few weeks later than in previous years.Ž The Earned Income Tax Credit bene“ts taxpayers with low to moderate incomes. For a single head of household with two dependent children, the maximum annual income to qualify for the program in 2016 is $44,648, IRS data show. For marri ed couple s who “le jointly an d have two children, the threshold is $50,198. The IRS will start accepting and processing 2016 federal tax returns once the “ling season starts next month. Early “lers who dont claim the EITC or ACTC should receive refunds in less than 21 days after their returns are accepted for processing. The new delay will give the IRS extra time to check 2016 “lings for fraud, including identity theft, before refunds are mailed. The IRS estimated 24% of all Earned Income Tax Credit payments in “scal year 2013 (roughly $14.5 billion) were m istakenly paid. Although some errors were unintentional, others involved “lers who intentionally disregarded legal quali“cations, the IRS says. Similarly, the estimated improper payment rate for the Additional Child Tax Credit during “scal year 2013 ran as high as 30.5%, or $7.1 billion, according to an IRS inspector general audit.Some IRS refunds delayed to Feb. 15 Kevin McCoy@kmccoynyc USA TODAY EDUARDO MUNOZ ALVAREZ, GETTY IMAGESSome holiday shoppers wont be able to count on January tax refunds to pay gift bills. How the b est stoc k s durin g the O bama admini st ra t i o n ar e d o in g s in ce Do nald T rum ps e l ect i o n a s p r es id e n t: % ch an ge s in ce Co mpan yOb ama elect i o n T rump elect i o n N et” i x3,52 4 .5%4 .3% ULTA S al o n 2,779.0%9. 4 % P ri ce lin e G r o u p2,70 4 .3%-6.5% Rege n e r o n Ph arma .1,9 4 6.6%2.1%A ma zo n .co m 1,329.0%-5.7% A la s ka A ir 1,23 4 . 4 %16.6% Co n ste lla t i o n B rand s1,057.7%-11.7% Ge n e ral G r owth P r op.1,031.1%0.9% Mo n ste r Be v e ra ge1,008.6%-1.0% U ni te d Re n t al s1,001.6%38.8%SOURCE S&P Global Market Intelligence, USA TODAY C H ANGE IS NOT ALWAYS GOODThese Ob ama -e ra w inn e r s ar e s u ffe rin g n ow7of the 10 best stocks in the S&P 500 arent reacting well to Trump Matt Krantz@mattkrantz USA TODAY Age: 64 E du c a t i o n : Bachelors in civil engineering from the University of Texas in 1 9 75 C ar ee r h i sto r y: Joined Exxon in 1 9 75; positions have included production engineer, president of Exxon Yemen, executive vice president in charge of upstream development projects, senior vice president, president I n te r ests: Has served in various director capacities at the American Petroleum Institute, Boy Scouts of America, United Negro College Fund, Business Roundtable, Fords Theatre F ami ly: Married with four childrenT H E TILLERSON FILE FILE PHOTO BY H. DARR BEISER, USA TODAYRex Tillerson, chairman and CEO of ExxonMobil, testi“es before the House Subcommittee on Energy and Environment in 2010. Tillersons total compensation was $27.3 million last year.SECRETARY SEARCH TURNS TO TILLERSONExxonMobil CEOs views on climate change, ties to Russias Putin are thrust into spotlight Nathan Bomey@NathanBomey USA TODAY

PAGE 18

Page 6 www.yoursun.com The Sun / Tuesday, December 6, 2016 Theater geeks have plenty of reasons to sing this winter. While there has been no shortage of Broadway adaptations ( Into the Woods , Les Misérables ) and jukeboxŽ musicals ( Pitch Perfect , Glee ) this decade, rarely have so many projects with original songs hoofed it to the screen at once. Rachel Blooms musical dark comedy Crazy Ex-Girlfriend returned to CW in October, and Foxs showbiz drama Star , created by Empire s Lee Daniels, and Oscar hopeful La La Land are set to launch this month. La La Land (in theaters Frid ay in New York and Los Angeles, expands to additional cities Dec. 16) stars Emma Stone and Ryan Gosling as young lovers struggling to achieve their artistic dreams in present-day L.A. Its joyous songand-dance numb ers were cowritten by Justin Hurwitz, who tips his hat to old Hollywood musicals including An American In Paris and West Side Story . The biggest challenge was, How can you be inspired by all these great things that you love, and try to do something new that feels modern and like it s own thing?Ž Hurwitz says. Director Damien Chazelle and I are students of these older movies and musicals, but I was personally not trying to watch those movies or listen to (their songs). I didnt want to be emulating them.Ž On Crazy Ex-Girlfriend (Fridays, 9 p.m. ET/PT), sending up classic musicals and music videos is one of the primary goals of Bloom, who writes and stars as a lovesick lawyer who follows her ex to California. So far in Season 2, she has lovingly „ and raunchily „ spoofed the Spice G irls ( Friendtopia ), Singin In the Rain ( We Tapped That A-), Marilyn Monroe ( The Math of Love Triangles ) and R. Kellys Trapped In the Closet ( Stuck In the Bathroom ).Some numbers are performed by characters who break into song midscene; others are shown as fantasy sequences or inner monologues. Songwriting begins two weeks before an episode “lms, during which Bloom and her team go through multiple drafts, learn choreography, record the songs and stage them. From a writing perspective , the hardest thing to nail is the chorus of the song: Whats the joke?Ž Bloom says. Youre trying to do songs that are earned from the moment and from the character, but they also have to be comedic. And just “lming these musical numbers within a seven-day network (shooting schedule) is ambitious. Its hard.Ž Its a reality Daniels knows well from his soapy hip-hop drama Empire (Fox, Wednesdays, 9 p.m. ET/PT), whose original music in Season 3 has been overseen by famed songwriters Rodney J enkins and Ester Dean. With Star (premiering Dec. 14, 9p.m. ET/PT), Daniels wanted a soundtrack completely dierentŽ from Empire s.Music today is so synthesized and overproduced. I wanted it to sound like when I grew up, where the imperfections made them perfection.Ž To accomplish that, he hired Grammy-winning songwriter Johntá Austin to supervise the popand R&B-leaning music, performed by the “ctitious aspiring girl group at the series heart. Tonally, Daniels compares the drama to Dreamgirls and Valley of the Dolls and believes it has the key ingredient of every successful modern musical: honest, multifaceted characters. You have to see yourself in one of these girls,Ž he says. Hopefully, (viewers) will.ŽENTERTAINMENTLa La Land and Star put the kick back into musicals DALE ROBINETTEEmma Stone and Ryan Gosling drip with romance in the throwback La La Land .From small to big screens, genre gets aretro“t with pointed humor „ and toes Patrick RyanUSA TODAY ANNETTE BROWN, FOXJude Demorest, left, Ryan Destiny and Brittany OGrady make up the aspiring girl group in Star , across between Dreamgirls and Valley of the Dolls ,says creator Lee Daniels. ROBERT VOETS, CWCrazy s Rachel Bloomis in a musical mood. LIFELINE LIF E US A S NA PSHO T S© G ramm y r eco rd NOTE Quincy Jones and Alison Krauss are tied for second place, with 27 each. SOURCE Grammy.comTERRY BYRNE AND JANET LOEHRKE, USA TODAY Hungarian-born conductor Georg Solti , who died in 1997, still holds the record for Grammys won:31WASHINGTONAl Pacino, James Taylor and The Eagles were saluted Sunday at the Kennedy Center Honors gala, but it was also quite amemorable evening for the Obamas. The evening marked the “nal Kennedy Center Honors they would attend as president and “rst lady, a tradition the couple has upheld annually throughout their eight years in oce. The pair were seated in the balcony with the “ve recipients of the 39th annual national celebration of the arts: Academy Awardwinning actorPacino, rock band T he Eagles, Argentine pianist Martha Argerich, gospel and blues singer Mavis Staples and musician Taylor. Each honoree sported Kennedy Center Honors medallions, which they received Saturday at a State Department dinner hosted by Secretary of State John Kerry. Sean Penn, Garth Brooks, Aretha Franklin, David Letterman, Diana Ross, Kevin Spacey and Ringo Starr were a handful of the stars on hand to toast the honorees and see the Obamas sing their arts gala swan song. We are going to miss him so much,Ž singer Jua nes said of Obama on the red carpet. There to perform for The Eagles tribute, he also performed two years ago when Carlos Santana was honored. Will he come back when Donald Trump will be “lling the presidents seat in the balcony? No,Ž he said, I dont think so.Ž It wasnt long before the political jokes commenced. In his opening line, host Stephen Colbert welcomed distin g uished guests, politicians, diplomats and endangered swamp dwellers.Ž Colbert said the country has been lucky to have a leader who is passionate, intelligent and digni “ed,Ž which drew cheers and a standing ovation from the crowd. Colbert joked: Sir, I dont know why you stood up, I was talking about Michelle.Ž Taylors tribute was up “rst, with a surprise guest: Bill Clinton, who spoke fondly of my friend of many years.Ž The wisdom behind that unbelievable voice is hard-earned,Ž noted Clinton, referring to Taylors previous strugg les with addiction. Darius Rucker performed a medley of Taylor classics, including Sweet Baby James and Carolina in My Mind . Sheryl Crow took to the stage to sing hi s hit Fire and Rain „ and Obama could be seen singing along. Garth Brooks, who is such a fan of the singer that he named his daughter Taylor, sang Shower the People and How Sweet It Is (To Be Loved By You) . Crow and Rucker joined in on the latter, drawing the crowd to its feet. Calling Pacino a cultural icon,Ž Kevin Spacey did his best impression of the actor and tried to teach the audie nce to do the same. The reason, Spacey said, peopledo impressions of Pacino is because he has created characters that are unforgettable.Ž Finally, it was time to honor The Eagles, inc luding Glenn Frey, who died Jan. 18. The group was set to receive the honor in 2015 but delayed it because of Freys declining health. Well done, boys, and peace and love to everybody,Ž said Ringo Starr. He introduced the Kings of Leon, who played Take It Easy . Bob Seger rocked out to Heartache Tonight , and Juanes nailed a rendition of Hotel California . The Honors Gala will air as a two-hour special Dec. 27 on CBS at 9 p.m. ET/PT. P EO P LEH ow (bitter)sweet it is for the Obamas Their “nal Kennedy Center Honors wraps with a medley of wit Cindy Clark@byCindyClark USA TODAY POOL P H OTO BY AUDE GUERRUCCIJames Taylor, left, and The Eagles Don Henley were among the honorees Sunday night in Washington, D.C. Its o ffi c ial . Fo r t h e fir st t im e, Jim my Kimm e l will h ost t h e A c ad e my Award s. Kimm e l co nfirm e d t h e n e w s o n Twi tte r o n Mo nday , wri tin g:  Y es, I am h ost in g t h e Osc ar s. Thi s i s n ot a pran k. And if i t i s, my r eve n ge o n @ The A c ad e my will be te rri b l e & s w eet.Ž Th e 201 7 A c ad e my Award s air s Feb. 26. ROBERT H ANAS H IRO, USA TODAYMAKING W A V ES GOOD DA Y BIEBER FANS Be li ebe r s, r ejo i ce! Ju st in B i ebe r v i s i te d E ll e n o n Mo nday and ann o un ce d hi s fir st-eve r U .S. st adium to ur , whi c h k i cks o ff Au g. 5 a t t h e R ose Bo wl in P a s ad e na , C alif . Ti ckets go o n s al e F riday a t 10 a . m . E T a t a eg li ve.co m . H O W W AS Y O U R DA Y ? GOOD DA Y T H E W EEKND L ook wha t h e ha s d o n e: Th e Week nd s St ar bo y  land e d a t N o. 1 o n B ill bo ard s al b um c har ts, se llin g 348,000 eq ui v al e n t al b um uni ts in t h e w eek e ndin g Dec. 1, a cco rdin g to Ni e l se n . Th e d eb u t r ockete d St ar bo y  to t h e t hird lar gest deb u t o f 2016, be hind D ra kes V i e w s (1.04 milli o n uni ts) and Be y o n cés  L e m o nad e (653,000). C H RIS PIZZELLO, INVISION, VIA AP T H OMAS CONCORDIA, FILMMAGIC We l co m e h o m e! Bob S a get, Andr e a B ar be r , C anda ce C am e r o n B ur e, J o di e S w eet in and D a ve Co uli e r a tte nd t h e Se a so n 2 pr e mi e r e f o r F ull e r H o u se Mo nday in T ok y o. CA U G H T IN T H E ACT JUN SATO, WIREIMAGE

PAGE 19

The Sun /Tuesday, December 6, 2016 www.yoursun.com Page 7 FLORIDA REPORT ALMANACToday is Tuesday, Dec. 6 , the 341st day of 2016. There are 25 days left in the year. Today in historyOn Dec. 6, 1889 , Jefferson Davis, the first and only president of the Confederate States of America, died in New Orleans. The Mark Twain novel A Connecticut Yankee in King Arthurs CourtŽ was first published in England under the title A Yankee at the Court of King ArthurŽ (it was published in the U.S. under its more familiar name four days later). On this dateIn 1790 , Congress moved to Philadelphia from New York. In 1865 , the 13th Amendment to the U.S. Constitution, abolishing slavery, was ratified as Georgia became the 27th state to endorse it. In 1907 , the worst mining disaster in U.S. history occurred as 362 men and boys died in a coal mine explosion in Monongah, West Virginia. In 1922 , the Anglo-Irish Treaty, which established the Irish Free State, came into force one year to the day after it was signed in London. In 1947 , Everglades National Park in Florida was dedicated by President Harry S. Truman. In 1957 , Americas first attempt at putting a satellite into orbit failed as Vanguard TV3 rose about 4 feet off a Cape Canaveral launch pad before crashing down and exploding. In 1969 , a free concert by The Rolling Stones at the Altamont Speedway in Alameda County, California, was marred by the deaths of four people, including one who was stabbed by a Hells Angel. In 1973 , House minority leader Gerald R. Ford was sworn in as vice president, succeeding Spiro T. Agnew. Ten years ago: The bipartisan Iraq Study Group concluded that President George W. Bushs war policies had failed in almost every regard, and said the situation in Iraq was grave and deteriorating.Ž The Senate voted, 95-2, to confirm Robert Gates as defense secretary. One year ago: The Kennedy Center Honors recognized Star WarsŽ creator George Lucas, singer-songwriter Carole King, actress-singer Rita Moreno, conductor Seiji Ozawa and actress Cicely Tyson. Todays birthdaysComedy performer David Ossman is 80. Actor Patrick Bauchau is 78. Country singer Helen Cornelius is 75. Actor James Naughton is 71. Actress JoBeth Williams is 68. Comedian Steven Wright is 61. Rock musician Peter Buck (R.E.M.) is 60. Rock musician Ben Watt (Everything But The Girl) is 54. Writer-director Judd Apatow is 49. Rock musician Ulf BuddhaŽ Ekberg (Ace of Base) is 46. NORTHAMPTON, Mass. (AP) „ Two suspects in a weekend break-in at a Massachusetts convenience store had a fowl accomplice. Northampton officers investigating a robbery in progress at a store at about 3:45 a.m. Sunday quickly found two men and a live rooster in a nearby car. The men were arrested on breaking and entering and other charges, and the stolen property was recovered. The rooster was not charged, but was taken to the station for safe keeping. Police said on their official Facebook page that while they have provided temporary shelter for a variety of animals before, this was the first rooster. There was no word on why the suspects had the bird. Their names were not released.ODD NEWS Police nab suspects, fowl accomplice in break-inBy DARA KAMTHE NEWS SERVICE OF FLORIDATALLAHASSEE „ In a move that would be certain to spur more litigation over the states already embattled death penalty, Florida corrections of“cials appear to be planning what could be a dramatic change to the triple-drug lethal injection process „ including the use of a drug never before used for executions. The Department of Corrections has spent more than $12,000 this year stockpiling three drugs likely to be used to kill condemned prisoners, according to records obtained by The News Service of Florida. The state has never used any of the three drugs it has been purchasing since last year, even as Floridas death penalty remains in limbo after a series of rulings from the courts. The new triple-drug cocktail would be the only one of its kind among the states that rely on similar procedures to kill prisoners. One of the drugs that Florida could be planning to use as the critical “rst dosage, used to anesthetize condemned inmates, has never before been used as part of the three-drug execution procedure in the U.S., according to a death-penalty expert at the University of California, Berkeley Law School. A federal judge this fall ordered the state to provide years of records related to Floridas three-drug lethal injection protocol „ including the types of drugs purchased, the strengths and amounts of the drugs, the expiration dates of the drugs and the names of suppliers „ to lawyers representing Arizona Death Row inmates and the First Amendment Coalition of Arizona. The Arizona lawyers in June “led a subpoena seeking the records from the Florida Department of Corrections, but the state refused to release the documents „ arguing that the information is exempt under Floridas broad open-records law „ until ordered to do so by U.S. Magistrate Judge Charles Stampelos. Stampelos gave corrections of“cials the option of keeping the records protected from the public, but, unlike other states that provided similar records to the Arizona lawyers, the Florida agency did not require the heavily redacted documents to be kept secret. The 104 pages of documents include invoices, drug logs and a handful of emails, and indicate that Florida has run out of the execution drugs it has used for the past few years. Most importantly, the records show that the state no longer has a supply of midazolam hydrochloride, the drug used to sedate prisoners before injecting them with a paralytic and then a killing agent. But Florida has been purchasing the drug etomidate, also known by its brand name Amidate,Ž a rapid-onset and short-acting hypnotic drugŽ used for the induction of general anesthesia,Ž according to Amidate manufacturer Hospiras website. The state made its “rst purchase of etomidate in April 2015 and has purchased it regularly throughout this year. The drug would likely be used to replace midazolam, according to lethal injection experts. Department of Corrections of“cials would not comment on whether the agency is considering a change to the lethal-injection protocol or whether the state was forced to seek new drugs due to some pharmaceutical manufacturers in recent years banning the use of their products for executions. The death penalty is our most solemn duty. Our foremost objective of the lethal injection process is a humane and digni“ed process,Ž agency spokeswoman Michelle Glady said in an email. The constitutionality of any states three-drug execution procedure hinges on the “rst of the drugs used in the process, said Megan McCracken, a lawyer with the Death Penalty Clinic at the University of California, Berkeley Law School. Ensuring that prisoners are properly sedated is critical to guaranteeing that the lethal injection procedure does not violate Eighth Amendment prohibitions on cruel and unusual punishments, she said. For executions that use three drugs, and speci“cally executions that use a paralytic as the second drug, the “rst drug is crucially important because whether or not the execution will be humane and will bring about death without pain and suffering will turn completely on whether or not that “rst drug renders the prisoner insensate to pain,Ž she said. Midazolam, still in use by some states, is at the heart of the Arizona lawsuit, “led after convicted killer Rudolph Wood took two hours to die in 2014. Arizona corrections of“cials have tried to get the lawsuit dismissed as moot because they claim they have run out of the drug and it is no longer available. At least four other states claim they have supplies of midazolam. Concerns about midazolam also prompted the Florida Supreme Court last year to halt the execution of Jerry William Correll, pending the outcome of a lawsuit “led by Oklahoma prisoners over the drugs use. In June 2015, a sharply divided U.S. Supreme Court rejected the challenge in the landmark case, known as Glossip v. Gross. The use of etomidate in an execution „ if that is what Florida is planning to do „ is brand new and wholly novel,Ž McCracken said. It has not been used to our knowledge in an execution in any state and its never appeared on an execution protocol in any state,Ž said McCracken, who specializes in the lethal injection process. Like most other states with a three-drug execution procedure, Floridas current protocol requires the use of midazolam to sedate prisoners before injecting a paralytic „ now vecuronium bromide „ followed by potassium chloride, the drug used to stop a prisoners heart. The records show that Florida has a small supply of potassium chloride that will expire in February, and in March began buying potassium acetate, presumably a replacement for potassium chloride. Potassium acetate has only been used once before, the experts said. Last year, Oklahoma corrections of“cials admitted they mistakenly used potassium acetate in the execution of Charles Warner, although the states protocol requires the use of potassium chloride. The last time Florida purchased potassium chloride was in June 2015, when a vendor sold it to the state accidentally, the records show. The vendor repeatedly requested that the state return the drugs. It is unknown if Florida is able to purchase it elsewhere. The introduction of a new protocol is likely to further complicate Floridas embattled death penalty. Executions in Florida have been on hold since January, when the U.S. Supreme Court ruled, in a case known as Hurst v. Florida, that the states death penalty sentencing law was unconstitutional because it gave too much power to judges, instead of juries. Shortly after the Hurst decision, the Florida Supreme Court halted two pending executions ordered by Gov. Rick Scott. Those stays remain in effect. The Florida Supreme Court recently struck down a new law, passed in March to address the Hurst ruling, because the measure did not require unanimous jury recommendations for death sentences to be imposed. A new lethal-injection protocol would inevitably lead to lawsuits challenging the constitutionality of the new drugs, defense lawyers predicted. A new protocol will potentially lead to more litigation because, based on the drugs theyve ordered, a combination of those drugs have never been used in an execution in the U.S. that were aware, so the litigation would be centered on the fact that this novel drug combination essentially amounts to human experimentation,Ž said Maria DeLiberato, a lawyer representing inmate Dane Abdool, one of “ve Death Row inmates who are plaintiffs in a federal lawsuit challenging Floridas lethal-injection protocol. The inmates are also challenging, among other things, the secrecy involved in where the drugs are obtained and how they are administered.Florida may be pondering novel lethal injection change | HEADLINES FROM AROUND THE STATEJUPITER ISLAND (AP) „ Authorities say more than a dozen people who appear to be from Colombia and Haiti are in custody after reaching Floridas Atlantic coast by boat. The Martin County Sheriffs Of“ce says federal agents took 14 adults and two children into custody after their arrival at Jupiter Island. Sheriffs Of“ce spokeswoman Christine Weiss says the group is made up of six males and eight females, including one who is pregnant and was taken to a hospital for observation. Weiss said others ”ed before authorities arrived and that air, ground and marine units of the sheriffs of“ce were searching the area. TALLAHASSEE (AP) „ Former Florida Gov. Jeb Bush is landing a new job with a major law “rm that has a substantial presence in the state capital. The Pittsburgh-based law “rm of Buchanan Ingersoll & Rooney announced Monday that Bush will act as a strategic consultant to the “rm and its clients. LAKE WALES (AP) „ An 88-year-old Florida woman who was just two half-credits shy of graduating high school but had to drop out has received a high school diploma some seven decades after the fact. The Lakeland Ledger on Monday reported that Ellen Marie Weddle received a diploma from Bradford High School in Arkansas last month. Weddle was a senior at the high school in Bradford, Arkansas in 1943 when her family moved to Michigan as her father looked for work. Her mother died not long after that, and she gave up hope of ever getting a high school diploma. In July, Weddle wrote to the principal of the school asking what avenues there were to graduate. Principal Rick Wood asked her to write two essays, and she got her diploma. JACKSONVILLE (AP) „ Jacksonville transportation of“cials plan to have a pilot program involving driverless vehicles within the next two years. The Florida TimesUnion reported Monday that the Jacksonville Transportation Authority is in talks with self-driving vehicle manufacturers, and a vehicle may be brought to Jacksonville soon for a demonstration. Jacksonville Transportation Authority CEO Nathaniel Ford says staff members are familiarizing themselves with self-driving vehicle technologies to determine when it would be a good time to include self-driving vehicles in the transportation system. They are looking at identifying partners, research and development and possible locations for the self-driving vehicle pilot program. MULBERRY (AP) „ The “rst public meeting will be held in Polk County for residents to hear more about the safety of drinking water in the wake of a massive sinkhole at a fertilizer plant thats sent millions of gallons of contaminated water into Floridas main aquifer. Polk County of“cials say that on Monday between 5:30 and 7:30 p.m., residents can learn more about the Mosaic companys ongoing well testing and monitoring program, TALLAHASSEE (AP) „ A new state report “nds that Floridas massive retirement account for public employees did not meet its goals over the past year, but that its still ORLANDO (AP) „ The owner of the nightclub where the worst mass shooting in modern U.S. history took place says she is no longer interested in selling the property to the city of Orlando. Pulse nightclub owner Barbara Poma said Monday in a statement that she cant walk away from the property. Last month, the city of Orlando announced plans to purchase Pulse and eventually convert it into a memorial. The city had planned to pay $2.25 million for the nightclub property. Poma says in her statement she plans to use the space to create a sanctuary of hopeŽ and a welcoming area where people can re”ect on those affected by the tragedy. Forty-nine people were killed and dozens more injured after gunman Omar Mateen opened “re inside the nightclub last June.Sheriff: 16 in custody after reaching Florida Former Gov. Bush hired as consultant for major law firm Florida woman gets diploma 7 decades later Jacksonville officials looking at self-driving vehicles Public hearing set on massive sinkhole at fertilizer plant Floridas pension plan performing well over long term Pulse owner decides not to sell club to city of Orlandodoing well over the long term. Researchers who work for the Florida Legislature released a report this past week that looked at the performance of the Florida Retirement System pension plan. The pension plan, which is worth about $141 billion, has nearly 1 million active and retired enrolled members. The report found that the State Board of Administration did not meet its investment goals for the pension plan during the “scal year that ended this past June. The board attributed this to devaluations in Chinese currency as well as turmoil in Europe. However, the state board did meet or exceed investment goals over the last three, “ve, 20 and 25 years. as well as the efforts to plug the sinkhole at the New Wales site. The meeting will be held in Fellowship Hall at the Mt. Olive Missionary Baptist. Mosaic „ one of the worlds largest producers of phosphate and potash for fertilizer „ previously acknowledged that the contamination from the sinkhole that opened in August had spread to groundwater. The “rm said that the strategic af“liationŽ with Bush and his consulting “rm Jeb Bush & Associates will focus primarily on Florida. Bush served as Floridas governor for two terms and mounted an unsuccessful run earlier this year for president. Bush is not an attorney. The law “rms Florida government relations team is led by J.M. MacŽ Stipanovich, who has been friends with Bush for decades. Buchanan Ingersoll & Rooney represents roughly 60 clients before the Florida Legislature.

PAGE 20

Page 8 www.yoursun.com The Sun / Tuesday, December 6, 2016 .24 DevonE 47.74 -.11 3.23e Diageo 101.14 +.75 .50 DiamOffsh 19.21 +.28 .50 DiamRk 10.93 +.18 ... DianaShip 2.86 -.10 .40m Diebold 22.20 -.10 ... DigiIntl 13.65 +.10 3.52 DigitalRlt 89.84 +.74 .28 Dillards 71.40 +.56 ... DirDGlBr rs 50.39 +.31 ... DxGlMBr rs 33.70 -.44 ... DxBiotBll rs38.78 +2.54 ... DirSPBear 11.43 -.21 ... DxSCBear rs21.06 -1.20 ... DrGMBll s 7.40 +.09 ... DxGBull s 8.48 -.04 ... DxFnBull s 38.44 +1.27 ... DxBiotBear16.15 -1.15 .48e DrxSCBull 96.56 +4.81 1.20 Discover 67.45 +.19 ... DiscCmA 27.39 +.79 1.56f Disney 99.96 +1.46 1.00 DollarGen 76.37 +1.81 ... DollarTree 88.20 +.44 2.80 DomRescs 73.48 -.30 1.52 Dominos 166.29 -1.71 .70 Donaldson 43.34 +.03 1.84 DowChm 56.06 +.64 .52 DryStrt 8 .20 -.02 ... DryShp rs 4.60 -.20 1.52 DuPont 72.89 -.24 .60 DufPUC 9.15 ... 3.42f DukeEngy 73.61 +.19 .76f DukeRlty 25.78 +.23 ... Dynegy 8.30 +.56 ... E-Trade 35.21 +.28 ... eBay s 28.35 -.07 .67 EOG Rescs104.46 +.72 ... EP Energy 5.77 +.13 2.28 Eaton 68.01 +.25 1.05 EV EEq2 12.93 ... .98 EVTxMGlo 8.06 +.01 1.40f Ecolab 118.56 +1.67 1.92 EdisonInt 69.74 +.34 ... EdwLfSci s 82.49 -.86 .02 e EldorGld g 2.95 +.06 2.04 EliLilly 67.26 -.45 ... EllieMae 83.52 +2.22 .92 ElmiraSB 21.75 +1.15 2.68m EmergeES 12.96 +.62 1.92f EmersonEl 56.93 +.58 1.04 EmpDist 34.17 +.08 2.33 EnbrdgEPt 23.60 +.05 2.12 Enbridge 41.85 +.06 .06 EnCana g 12.77 +.08 ... Endo Intl 15.87 +.07 1.14 EgyTrEq s 16.07 -.41 4.22 EngyTsfr 33.79 -.59 .14e Enerpls g 9.08 +.14 1.02 EnLinkLLC 18.30 ... .70a Ennis Inc 16 .65 +.15 .04 ENSCO 10.12 +.49 3.48f Entergy 69.38 +.10 ... EnteroM rs .05 +.00 1.62f EntProdPt 25.55 +.17 ... EquityCmw 28.86 +.08 2.16 EqtyRsd 61.09 +.59 .46e Ericsson 5.30 +.14 1.36f EsteeLdr 77.16 +1.32 1.78 EversrceE 51.93 +.25 ... EvineLive 1.66 -.01 .07p ExcoRes 1.04 -.02 ... Exelixis 17.83 +.46 1.27f Exelon 33.32 +.31 1.04 Expedia 123.69 +2.69 ... Express 11.17 +.38 ... ExpScripts 76. 71 +1.05 ... ExtrOilGs n22.50 -1.22 3.00 ExxonMbl 87.48 +.44 ... FMC Tech 36.31 +.71 .48 FNBCp PA 15.45 +.26 ... Facebook 117.43 +2.03 ... FairmSant 9.27 +.32 ... FairptCom 18.85 +1.85 .20e FangHldg 2.94 +.04 1.20 Fastenal 48.58 +.75 1.60 FedExCp 194.50 +1.70 3.76 FedRlty 139.45 +1.16 .32 FedNatHld 17.66 +.04 .40m Ferrellgs 6.26 +.61 ... FiatChrys 8.11 +.48 1.00f FidlNatFn 31.93 +.14 ... FNFV Grp 13.30 +.05 .72 FifthStFin 5.41 +.10 .52 FifthThird 26.09 +.20 ... FireEye 13.00 +.44 ... FstBcpPR 5.95 -.01 ... FstData n 14.19 -.21 ... FMajSilv g 9.66 -.16 ... FstSolar 32.35 +2.20 1.44 FirstEngy 30.50 -.07 ... Fitbit n 8.03 -.11 1.63 FlrtyTotR 19.62 ... ... Flex Ltd 14.55 +.17 .64 FlowrsFds 15.72 +.24 .84 Fluor 53.58 +.14 1.10 FootLockr 76.06 +1.83 .60a FordM 12.44 +.20 ... Fortinet 30.22 +.65 .64 FBHmSec 54.97 +1.17 .72 FrankRes 39.76 +.55 ... FrptMcM 15.87 +.45 .42 FrontierCm 3.42 -.06 G-H-I ... GW Pharm117.45 +5.13 1.32 GabDvInc 19.65 -.07 .94e GabMultT 7.48 +.03 .60 GabUtil 6.22 -.02 2.40f Gam&Lsr n 30.46 +.55 .92 Gap 24.95 +.65 2.04 Garmin 52.13 +.62 1.15e GAInv 30.95 +.22 3.04 GenDynam178.52 -.15 .92 GenElec 31.11 -.23 .88f GenGrPrp 25.59 +.13 1.92f GenMills 61.13 +.19 1.52 GenMotors 34.94 -.09 2.80f GenesisEn 33.40 -.19 .36 Gentex 18.84 +.21 ... Genworth 4.22 +.10 .02e Gerdau 3.86 +.12 ... Gevo h .32 +.00 1.88 GileadSci 72.36 -.06 2.89e GlaxoSKln 37.67 -.03 .71 GlobNetL n 7.50 +.07 ... GlobusMed23.01 +1.12 ... GoDaddy n 34.74 +1.45 .02e GoldFLtd 3.09 -.07 .24 Goldcrp g 13.49 -.07 2.60 GoldmanS 228.55 +5.19 .40 Goodyear 30.14 +.37 ... GoPro 9.66 -.04 .68 vjGrace 64.55 +.64 .50f GramPrTr 8.72 -.17 ... GranTrra g 3.05 +.05 .30f GraphPkg 12.59 +.01 ... GtPanSilv g 1.45 -.11 1.10f GtPlainEn 26.32 +.01 1.68 Greif A 53.63 +.69 .30f Griffin 31.01 +.23 ... Groupon 3.80 +.01 .30e GpFnSnMx 7.00 +.14 ... GpTelevisa 19.89 -.11 .62e GuangRy 28.25 +.34 .. . HCA Hldg 70.58 +.27 1.48 HCP Inc 29.23 +.15 ... HD Supply 39.75 +.67 .50 HP Inc 15.55 +.43 1.50e HSBC 39.86 +.17 ... HainCels lf 39.23 +.37 .72 Hallibrtn 53.90 -.09 .44 Hanesbds s 22.95 +.08 1.84 HanoverIns 87.64 +.18 1.40 HarleyD 59.98 +.27 ... Harmonic 4.75 -.10 ... HarmonyG 2.19 -.10 .20m Harsco 14.15 +.20 .92f HartfdFn 47.62 +.20 1.24 HawaiiEl 31.44 +.05 ... Headwatrs 23.61 -.06 .74f HlthCSvc 38.82 +.29 ... HeatBiolog 1.11 -.13 .01e HeclaM 6.50 +.14 2.47 Hershey 97.89 +.81 ... HertzGl 25.01 +.53 1.00f Hess 59.00 +1.08 .26f HP Ent n 24.21 +.36 ... HilltopH 28.67 +.53 .28 Hilton 26.09 +.83 .13e HimaxTch 7.35 +.20 1.32 HollyFront 31.09 +1.86 2.76 HomeDp 129.68 -.19 .55e Honda 29.43 +.06 2.66f HonwllIntl 112.88 +.43 .68f Hormel s 33.79 -.02 2.04 HospPT 29.42 +.24 .80a HostH otls 18.27 +.53 ... HovnanE 2.30 +.13 2.45e HuanPwr 25.21 -.03 2.52 Hubbell 113.68 +.53 1.16 Humana 208.83 -4.80 .32f HuntBncsh 13.03 +.09 2.40f HuntgtnIng 183.30 +2.45 ... IAMGld g 3.92 +.06 .16e ICICI Bk 7.68 ... .14e ING 13.92 +.55 ... iShGold 11.26 -.06 1.23e iSAstla 20.73 +.04 1.03e iShBrazil 32.12 +.44 .95e iShEMU 33.41 +.72 .51e iShGerm 25.34 +.60 .93e iShMexico 43.70 +.48 1.62e iShSpain 25.63 +.45 .80e iShSwitz 28.64 +.33 ... iShSilver 15.88 +.05 2.59e iShSelDiv 87.84 +.63 .76e iShChinaLC 37.26 -.05 2.65e iShUSAgBd108.11 +.09 .84e iShEMkts 35.41 +.29 3.87 iShiBoxIG 116.65 +.25 5.27e iShEMBd 108.79 +.46 3.05 iSh20 yrT 119.47 -.13 1.70e iS Eafe 57.27 +.56 5.09 iShiBxHYB 85.60 +.22 .09e iShNsdqBio271.93 +1.47 2.41e iSR1KVal 110.66 +.61 1.45e iSR1KGr 103.78 +.63 1.77e iShR2K 133.15 +2.25 2.90e iShCorHiDv 80.22 +.25 2.15a iShUSPfd 37.08 +.06 .87e iSUSAMinV 44.33 +.11 2.76e iShREst 75.04 +.59 .09e iShHmCnst 27.40 +.36 2.20f Idacorp 76.63 -.01 2.60 ITW 126.11 +.91 ... ImmuneP h .18 +.01 .32 IndBkMI 19.30 +.30 .62e Infosys 14.34 +.03 1.60f IngerRd 74.89 +.39 .40 IngrmM 38.89 +.01 1.80 Ingredion 119.69 +1.13 1.04 Intel 34.39 +.23 ... InterceptP 103.24 +3.54 ... IntcntlExc s 57.79 +1.14 ... Internap .98 -.00 5.60 IBM 159.84 -.18 .80 IntlGmeT n 25.12 +.44 1.85f IntPap 51.41 +.95 .60 Interpublic 24.00 +.02 ... Intersectns 2.62 +.36 ... IntSurg 636.95 +.31 ... InvenSense 7.40 +.20 1.12 Invesco 31.72 +.30 ... IonisPhm 46.00 +3.00 ... iShItaly rs 22.31 +.18 ... iShJapan rs 49.56 -.06 ... iSTaiwn rs 30.57 +.07 1.09e iShCorEM 43.05 +.33 .32e ItauUnibH 9.93 +.16 J-K-L ... JD.com 25.95 +.07 1.92 JPMorgCh 83.26 +1.66 ... JacobsEng 59.85 -.81 ... JkksPac 7.20 +.15 ... JetBlue 20.90 -.03 3.20 JohnJn 111.94 -.02 1.31e JohnContl n 44.63 -.69 .40 JnprNtwk 26.93 +.10 ... JunoThera 20.42 -.01 1.31e KKR 15.67 +.19 1.32 KC Southn 85.48 -.24 2.08 Kellogg 71.67 +.50 ... KeryxBio 5.80 +.13 .34 Keycorp 17.70 -.20 3.68 KimbClk 113.63 -.48 1.02 Kimco 25.71 +.51 .50 KindMorg 21.46 +.10 ... Kinross g 3.41 -.06 2.00 Kohls 54.51 -.21 2.30 KraftHnz n 80.28 -.63 ... KratosDef 7.73 -.21 .48 Kroger s 32.93 -.37 ... Kulicke 16.03 +.44 2.40f L Brands 71.97 +.06 2.80f L-3 Com 158.46 +1.23 2.28f LTC Prp 45.43 +.31 1.80f LamResrch102.40 +1.91 .36 Landstar 86.25 +1.45 ... LaredoPet 14.52 -.49 2.88 LVSands 61.12 +.13 1.80 LaSalleH 29.05 +1.34 1.36 LeggPlat 48.49 +.45 ... LendingClb 5.28 +.13 .16 LennarA 42.42 +.41 .25 LeucNatl 22.96 +.41 ... Level3 56.11 +.29 .51e LbtyASE 5.05 +.03 ... LibtyGlobA 29.55 -.12 ... LibtyGlobC 28.47 -.18 ... LibQVC A 20.79 +.53 1.90 LibtProp 39.00 +.22 1.40f LincElec 78.64 +.63 1.00 LincNat 65.01 -.11 1.28 LinearTch 61.61 -.06 .47a LloydBkg 2.98 +.04 7.28f LockhdM 266.93 -.69 1.40 Lowes 72.66 +.35 ... lululemn gs 57. 12 +1.81 .78e Luxottica 54.24 +1.08 3.40 LyonBas A 88.60 -.54 M-N-0 2.80 M&T Bk 147.34 +1.18 ... MBIA 10.67 +.13 1.00 MDC 25.65 +.20 .77f MDU Res 28.44 +.46 ... MGIC Inv 9.36 +.10 .26p MGM Rsts 28.97 -.04 1.51 Macys 41.91 -.57 1.00 Magna g s 42.62 +.54 .08 Manitowoc 5.88 -.10 ... ManitFd n 17.82 +.29 ... MannKd .58 +.03 .74 Manulife g 17.37 -.12 .20 MarathnO 18.39 +.19 1.44 MarathPt s 48.01 +.21 1.20 MarIntA 81.00 +1.80 2.00m MartinMid 16.15 -.30 .24 MarvellTch 14.03 +.01 .40 Masco 31.19 +.87 .76 MasterCrd 103.55 +2.45 1.52 Mattel 29.81 -.15 1.72f McCorm 89.59 +.54 ... McDrmInt 7.06 +.13 3.76f McDnlds 119.29 +1.05 1.12 McKesson 145.00 +1.44 .01a McEwenM 3.18 +.10 ... Medgenics 5.02 +.02 .92 MedProp 12.12 +.25 1.72 Medtrnic 71.67 -.34 .12 MemorialP .64 +.16 .22 MentorGr 36.59 +.03 1.88f Merck 60.25 -.88 2.49f Me rcGn 58.55 +.25 1.98 Meredith 55.40 +.80 ... Meritor 12.94 +.31 1.60 MetLife 55.67 +.01 ... MKors 48.47 +2.27 1.44f Microchp 63.23 +1.18 ... MicronT 18.61 -.18 1.56f Microsoft 60.22 +.97 ... Microvisn 1.61 ... ... Middleby 139.36 +1.84 .84f MdsxWatr 42.34 +1.05 1.39 MHowHiInc 11.90 -.19 .88e MobileTele 8.83 +.28 .76f Mondelez 41.03 -.14 2.16 Monsanto 104.27 +.36 ... MonstrBv s 44.89 +.45 ... Moog A 69.00 +.30 .80 MorgStan 42.09 +.26 1.10 Mosaic 29.17 +.35 1.64 MotrlaSolu 80.92 +1.42 1.00m MurphO 33.25 +.46 ... Mylan NV 35.65 -.34 ... NQ Mobile 3.31 ... .12 NRG Egy 11.71 +.47 .96f NRG Yld C 15.05 +.15 ... NTT DOCO 22.85 +.04 ... NXP Semi 97.80 -.17 .24 Nabors 17.49 +.44 .28f NatBkHldg 30.14 +.99 1.62 NatFuGas 56.55 +.61 3.35e NatGrid 57.30 -.27 3.60 NtHlthInv 71.24 +.79 .20 NOilVarco 38. 80 +.91 ... NektarTh 12.59 +.22 ... Neogen 63.66 +2.07 ... Neovasc g 1.42 +.56 .76 NetApp 35.46 -.50 ... Netflix s 119.16 -1.65 ... NwGold g 3.71 +.08 1.02f NJ Rscs s 34.30 +.25 1.40f NewMedia 15.85 -.14 .40e NewOriEd 43.90 +1.90 .68 NY CmtyB 16.23 +.15 .96 NYMtgTr 6.72 +.21 .76 NewellRub 45.70 +.02 .20f NewmtM 33.48 -.10 .20 NewsCpA 11.81 +.15 3.48 NextEraEn 115.00 +.59 .66f NiSource s 21.6 4 -.05 1.24 Nielsen plc 42.41 +.34 .84f NikeB s 51.85 +1.39 ... NimbleStg 8.26 +.54 ... NipponTT 40.20 +.17 .08 NobleCorp 6.50 +.33 .40 NobleEngy 39.50 +.68 .30e NokiaCp 4.51 +.28 1.37e NordicAm 8.66 +.04 1.48a Nordstrm 57.20 +.66 2.36 NorflkSo 105.96 +.36 ... NDynMn g 1.48 +.03 3.60 NorthropG 247.49 -3.38 .60 NwstBcsh 18.14 ... 1.88f NwstNG 57.35 +.35 2.82e Novartis 68.97 +.80 ... Novavax 1.29 +.05 .96e NovoNord 34.42 +.49 ... NuanceCm 15.97 ... 1.51f Nucor 65.10 +2.07 .85a NuvDivA 13.38 +.09 .78a Nv AMT-Fr 16.02 -.12 .80 NvPfdInco 9.51 +.02 1.00 NuvEqtP 12.76 +.06 .56f Nvidia 91.88 +3.43 ... NxStageMd 24.31 +.38 1.21f OGE Engy 32.41 +.07 ... OasisPet 15.04 -.08 3.04f OcciPet 70.98 +.13 ... OceanPw rs 3.66 +.43 ... OceanRig 1.86 +.15 .60f OceanFst 25.95 +.43 ... Oclaro 8.40 + .38 .10 OfficeDpt 4.89 +.05 .52 OldNBcp 17.30 +.40 .75 OldRepub 17.68 +.03 .80 Olin 26.44 +.50 2.44f OmegaHlt 29.94 +.69 ... OmegaP 24.45 +.35 ... OnSmcnd 11.23 +.11 ... OncoGnx h .47 +.02 3.16 ONEOK 56.42 +1.73 3.16 OneokPtrs 41.96 -.08 ... OpkoHlth 10.79 +.39 .60 Oracle 38.97 +.47 ... Orbotch 31.66 +1.16 ... Organovo 4.55 ... ... Orthofix 38.06 +.49 .84f OshkoshCp 69.94 +.26 1.25 OtterTai l 38.80 +.35 ... OwensIll 17.90 -.23 P-Q-R .20 PDL Bio 2.06 -.04 1.96f PG&E Cp 58.38 +.10 2.20f PNC 111.50 +.42 .88 PNM Res 31.60 +.15 ... POSCO 53.95 -.14 1.60 PPG s 95.99 +1.41 1.51 PPL Corp 33.25 -.09 .96a Paccar 65.41 +2.31 ... PaloAltNet 128.95 +2.29 .05 PanASlv 18.04 +.13 ... Pandora 13.37 +.04 ... PaneraBrd 213.51 -.16 ... ParkDrl 2.40 +.15 2.52 ParkerHan 142.46 +.56 ... ParsleyEn 36.86 -1.41 .08 PattUTI 28.78 +.69 1.84 Paychex 58.83 +.49 ... PayPal n 38.99 +.37 1.92 Pembina g 29.61 -.21 .04 PengthE g 1.60 +.05 ... PnnNtGm 13.50 +.13 ... PennWst g 1.80 ... 1.12 PennantPk 7.60 +.12 ... Penney 9.86 +.05 1.16f Penske 52.70 +1.57 1.36f Pentair 59.68 +.90 .68 PeopUtdF 18.93 +.33 3.01 PepsiCo 100.71 +.11 .58 Perrigo 84.66 -1.30 ... PetrbrsA 9.04 -.01 ... Petrobras 10.45 -.23 1.20 Pfizer 31.59 -.04 4.16f PhilipMor 87.77 -.31 .88e PhilipsNV 28.89 +.67 2.52 Phillips66 85.44 +.56 .96 PimIncStr2 9.23 +.01 2.62f PinWst 73.82 +.28 ... PionEnSvc 6.25 +.55 .08 Pi oNtrl 188.25 +.70 .75 PitnyBw 15.06 +.43 2.20m PlainsAAP 31.36 -.67 ... PlugPowr h 1.47 +.04 2.20 Polaris 88.45 +.99 .54f PolyOne 32.73 +.56 .40 Potash 18.52 +.45 ... PwshDB 15.68 +.08 ... PS USDBull 25.88 -.17 1.01 PS SrLoan 23.26 +.04 .84 PSHYCpBd 18.65 +.02 .86 PwShPfd 14.18 ... 1.52e PwShs QQQ116.60 +.90 3.00 Praxair 119.76 +.93 .28 PrecDrill 5.55 -.04 ... Priceline 1499.76+26.76 1.64f PrinF ncl 59.47 +1.69 .04 PrivateB 50.79 +.43 1.24a ProAssur 58.45 +.85 ... PUVixST rs 9.93 -1.51 ... ProVixST rs22.55 -1.60 ... PrUCrude rs11.00 -.21 ... ProShtVix 86.82 +5.24 2.68 ProctGam 82.99 +.59 .69e ProgsvCp 33.32 -.22 ... ProUShSP 15.66 -.20 ... ProUShL20 40.86 +.03 ... PShtQQQ 13.84 -.35 ... PUShtSPX 21.57 -.40 1.00 ProspctCap 8.04 +.12 ... Protalix .32 +.01 2.80 Prudentl 102.71 +.98 1.64 PSEG 41.74 +.49 6.80 PubStrg 212.45 +2.97 .36 PulteGrp 18.28 -.03 .44 PMMI 6.99 -.02 .08 QEP Res 20.20 +.35 2.12 Qualcom 66.36 +.52 ... QntmDSS .92 +.01 1.80f QstDiag 88.32 +.32 .20 RPC 21.63 +.31 2.00 RLauren 108.19 +2.47 .08 RangeRs 38.42 +2.06 .52 RavenInds 24.80 +.10 1.00 Rayonier 27.36 +.64 2.93 Raytheon 149.07 -.85 ... RealG rs rs .51 +.06 2.42f RltyInco 54.73 ... 1.12 RedwdTr 15 .40 +.56 ... Regenrn 369.82 -2.89 .26f RegionsFn 14.02 +.28 1.70 RelStlAl 85.71 +2.69 ... Replgn 32.25 +1.20 1.64 ResCap rs 8.71 +.23 .72 RetailOpp 20.73 +.11 ... RexEngy .57 +.07 1.84f ReynAm s 54.93 +.25 ... RiceEngy 25.29 +.58 2.27e RioTinto 39.49 +.47 ... RiteAid 8.06 +.05 3.04f RockwlAut 136.22 -.57 1.32 RockColl 94.65 -.52 ... Rogers 74.04 +1.32 1.20f Roper 181.64 -.68 .54 RossStrs s 67.15 -.07 .40 Rowan 18.08 +.66 3.32f RoyalBk g 66.28 +.21 1.92f RylCarb 81.05 +1.49 3.76 RoyDShllB 55.51 +.15 3.76 RoyDShllA 52.20 +.28 S-T-U .76 S&T Bcp 36.22 +.82 2.28f SCANA 71.49 +.57 ... SLM Cp 10.55 +.16 .10 SM Energy 37.91 -.99 3.98e SpdrDJIA 192.22 +.48 ... SpdrGold 111.54 -.60 1.18e SpdrEuro50 32.00 +.71 4.13e S&P500ETF221.00+1.32 .44e SpdrBiot s 63.21 +1.40 .53e SpdrS&PBk 42.16 +.52 3.55e SpdrBarcCv 45.29 +.35 2.30 SpdrLehHY 36.12 +.11 .74e SpdrS&P RB53.68 +.65 .49e SpdrRetl s 46.24 +.63 .73e SpdrOGEx 42.45 +.42 .49e SpdrMetM 33.21 +1.15 1.83e SabnR 36.10 +.20 .52 SabreCorp 25.29 -.28 ... Saia Inc 44.05 +.50 ... StJoe 20.60 +.35 ... Salesforce 70.80 +2.39 ... SallyBty 26.96 +.44 .29e SJuanB 6.51 +.16 1.62e Sanofi 40.91 +.89 2.00 Schlmbrg 84.43 -.08 .28 Schwab 39.00 +.24 ... SeadrillLtd 3.10 +.15 2.52 SeagateT 39.16 +.29 ... SearsHldgs11.84 -.67 1.50 Seaspan 8.98 +.13 3.02 SempraEn 98.91 -.99 1.56 SenHous 17.80 -.11 3.36 Sherwin 266.40 +1.34 1. 80 ShipFin 14.75 +.30 .40e SibanyeG 8.24 -.23 .14e SiderurNac 3.51 +.05 .20e SilvWhtn g 18.85 +.16 6.60 SimonProp180.76 +1.40 .01p SiriusXM 4.33 +.03 ... Skechers s 26.14 -.02 1.12 SkywksSol 74.82 +1.48 ... SmithWes 20.93 -.17 3.00f Smucker 126.01 +.73 2.44 SnapOn 169.03 +1.76 ... SodaStrm 37.79 +1.28 .88 BlockHR 22.14 +.42 1.36 BobEvans 46.77 +1.05 4.36 Boeing 152.16 -.09 ... BonanzaCE 1.47 +.3 2 .52 BorgWarn 37.49 +1.42 ... BostBeer 175.00 +2.00 ... BostonSci 20.71 +.36 ... BoydGm 19.24 +.34 .56 BrigStrat 21.37 +.60 1.36 Brinker 53.43 +.15 1.52 BrMySq 55.55 -.41 4.63e BritATob 110.19 -.04 .22 BrcdeCm 12.41 +.05 ... Brookdale 11.55 +.16 1.56 BrkfInfra s 31.99 -.01 .60 Brunswick 52.42 +1.53 4.75f Buckeye 62.51 -.21 ... BuffaloWW170.85 +2.75 1.02 CA Inc 31.37 +.32 ... CBRE Grp 30.61 +.49 .72 CBS B 60.99 +.81 1.20 CF Inds s 28.58 +.20 1.24 CMS Eng 39.92 -.02 .14 CNH Indl 8.93 +.34 .72 CSX 36.53 +.05 ... CTI BioP h .49 +.01 3.12e CVR Rfng 8.25 +.25 1.70f CVS Health 77.99 +.37 1.00 CYS Invest 7.86 +.19 .08 CabotO&G 23.63 +.97 2.49e Cal-Maine 39.75 +.10 1.20 CalaCvHi 10.35 +.08 ... CalAmp 15.21 +.25 .20 Calgon 17.90 +.10 .69 CalifWtr 34.80 +.45 ... CallonPet 16.83 -.41 ... C alpine 10.83 +.33 2.74 CalumetSp 4.65 +.25 3.00 CamdenPT 78.58 -.19 .30 Cameco g 9.76 +.34 1.40 CampSp 57.54 -.09 1.50f CdnNR gs 67.77 +.31 .92 CdnNRs gs 34.06 -.05 1.60 CapOne 86.71 +.71 ... CapSenL 15.73 +.22 .92m CapsteadM 10.08 +.08 ... CpstnTur rs .92 -.03 1.80 CardnlHlth 72.10 +1.27 ... CarMax 58.08 +.09 ... Carmike 33.50 +.30 1.40 Carnival 51.63 +1.23 .72 CarpTech 34.94 +.46 ... Car rizo 40.65 -.74 3.08 Caterpillar 94.45 -.69 3.42f CedarF 60.23 +.19 ... Cel-Sci .12 +.01 ... Celgene 116.56 -1.07 .29t Cemex 8.04 +.21 .20e CenovusE 15.59 -.03 1.06 CenterPnt 23.98 -.12 2.16 CntryLink 24.19 +.27 ... Cerner 48.35 +.50 1.08 ChemFinl 52.85 +.18 .12 Chemours n25.87 +.84 ... ChesEng 7.48 +.25 4.28 Chevron 113.25 +.25 .28 ChicB&I 32.55 +.45 .32 Chicos 15.65 +.25 ... Chipotle 39 6.27 -3.76 ... ChurchDwt s44.16 +.75 ... CienaCorp 21.16 +.71 .04 Cigna 134.70 +1.26 1.92 CinnFin 76.83 -.05 ... Cirrus 51.84 +1.74 1.04 Cisco 29.53 +.28 .64 Citigroup 57.28 +1.26 .40 CitizFincl 34.15 ... ... CitrixSys 88.99 +3.37 ... CleanEngy 3.47 -.03 ... CliffsNRs 10.48 +.92 3.20 Clorox 113.80 -.22 1.35 Coach 37.48 +1.25 ... CobaltIEn 1.35 +.05 1.40 CocaCola 40.62 +.26 ... Coeur 10.63 +.37 ... CognizTch 54.76 +.74 .96 CohStQIR 11.39 -.01 2.06a CohStSelPf 25.83 +.20 1.56 ColgPalm 64.63 -.09 1.10 Comcast 68.68 -.10 .92f Comerica 66.06 +.70 2.40 CommSal n 25.34 +.31 ... CmtyHlt 5.51 +.04 .24 CmpTask 4.18 -.01 1.20 Comtech 11.78 +.23 1.00 ConAgra 37.15 +.26 1.13 ConnWtrSv 55.57 +.76 1.00 ConocoPhil 48.88 +.76 .04 ConsolEngy 21.57 +.68 1.55 ConsolCom 27.21 -1.17 2.68 ConEd 6 9.72 +.03 ... ContlRescs 57.43 -.18 .42 CooperTire 38.10 +.15 ... CorOnDem 35.22 +.94 .54 Corning 23.63 +.08 1.10 CorpOffP 28.57 +.11 .26e Cosan Ltd 7.30 +.19 1.80 Costco 151.77 -.32 .28f Coty 18.53 +.44 .32 CousPrp 8.02 +.03 ... CSVInvNG 3.88 -.62 ... CSVInvCrd 50.38 +1.30 ... CSVelIVST 44.73 +2.88 ... CSVixSh rs 10.83 -1.62 ... CSVLgCrd rs25.03 -.69 ... CSVLgNG rs42.69+4.32 1.21e CredSuiss 13.68 +.29 2.40e CrestEq rs 23.30 +.65 ... Crocs 7.43 +.06 ... CrownHold 51.72 -.28 ... Ctrip.com s 42.97 -1.04 4.10 Cummins 142.86 -.09 ... CybrOpt 26.45 +.45 .44 CypSemi 10.78 +.05 ... CytRx h .50 -.02 D-E-F 1.16 DCT IndlTr 45.90 +.44 .76 DDR Corp 15.17 -.06 .78 DNP Selct 10.05 +.02 .32 DR Horton 27.51 +.23 2.92 DTE 95.08 -.05 1.63 DTE En 61 25.06 ... .50 Danaher 77.11 -.21 2.24f Darden 76.71 +1.67 .36 DeVryEd 29.95 +.50 .36 DeanFoods 20.11 +.91 2.40 Deere 101.29 -.21 1.16 DelphiAuto 63.75 +.03 .81 DeltaAir 47.82 -.49 ... DenburyR 3.85 +.13 .83e DeutschBk 16.66 +.92 1.00e DBXEafeEq 26.96 +.15 1.28e DBXEurHgd25.67 +.24 A-B-C .44 AES Corp 11.34 +.16 1.72f AFLAC 68.69 +.40 2.16 AGNC Inv 18.28 +.39 ... AK Steel 10.65 +.85 1.96f AT&T Inc 38.63 +.02 1.04 AbbottLab 38.43 +.53 2.56f AbbVie 60.86 +1.43 .80 AberFitc 14.89 +.69 ... Accuray 4.95 ... .26f ActivsBliz 36.48 +.77 ... AdvEnId 53.81 +.32 ... AMD 8.68 +.15 ... AdvisoryBd 32.05 +.10 ... Aecom 37.32 +.38 ... AeroViron 28.58 +.58 1.00 Aetna 129.45 -4.04 .53f Agilent 44.53 +.50 ... AgiosPhm 49.88 -7.09 1.04f Ai rcastle 21.76 +.36 ... AlaskCom 1.51 -.06 ... Alcoa Cp 31.22 +2.18 ... Alexion lf 124.93 +1.97 ... Alibaba 90.99 +.51 .32 AllegTch 17.70 +.77 ... Allergan 191.18 +1.49 2.08 Allete 62.19 +.51 1.75 AllnceRes 24.85 +.75 1.81e AlliBern 22.90 +.10 ... AllnceInco ... 1.18 AlliantEg s 36.07 +.08 ... AllscriptH 10.65 +.18 1.32 Allstate 70.36 -.25 .32p AllyFincl 19.71 +.14 ... Alphabet C 762.52+12.02 ... Alphabet A 778.22+13.76 .69 AlpTotDiv 7.36 +.06 1.20e AlpAlerMLP 12.14 -.06 2.44f Altria 63.53 -.46 ... Amazon 759.36+19.02 ... Ambarella 57.06 +2.59 .19e Ambev 4.82 +.04 ... Amedica rs .63 -.01 1.70 Ameren 49.16 -.06 .50 AFMulti 5.55 ... .66e AMovilL 11.99 +.21 .40 AmAirlines 45.72 -.38 ... AmCapLtd 17.39 +.06 .50 AEagleOut 16.92 +.75 2.36f AEP 59.20 +.50 1.28 AmExp 72.03 +.17 1.28 AmIn tlGrp 64.22 +.47 .90 AmStsWtr 44.46 +.83 2.12f AmTower 102.04 -.53 1.50f AmWtrWks 72.52 ... 3.76f Amerigas 44.63 -.75 3.00 Ameriprise 114.63 +1.16 1.46f AmeriBrgn 79.54 +.74 .36 Ametek 48.58 +.66 4.00 Amgen 145.29 +1.28 ... AmicusTh 5.99 +.19 .56 Amphenol 67.85 +.51 .20 Anadarko 68.29 -.27 ... AnglogldA 11.00 -.45 3.94e ABInBev 103.26 +1.87 1.20a Annaly 10.13 +.18 1.00 AnteroRes 26.52 +1.15 2. 60 Anthem 144.09 -1.01 .60 Anworth 5.20 +.05 1.00 Apache 66.41 +1.30 .60m ApolloInv 6.00 +.03 1.20 AppHReit n 19.43 +.28 2.28 Apple Inc 109.11 -.79 .40 ApldMatl 31.53 +.09 .77 AquaAm 29.71 -.03 .41f Aramark 35.91 +.76 .32 ArcBest 31.20 +.35 ... ArcelorMit 8.16 +.34 1.20 ArchDan 43.90 -.10 .09p Arconic 20.26 +.57 1.52 AresCap 16.14 +.06 ... ArgosTher 4.70 ... ... AriadP 13.28 +.12 ... Aris taNetw 92.75 -.42 ... ArrayBio 8.71 +.50 ... ArrowEl 68.79 +.67 ... AscenaRtl 7.18 +.17 1.56 Ashland 111.32 +1.17 1.40e AstraZen s 25.82 -.07 1.68 ATMOS 71.15 -.32 .30m AtwoodOcn10.50 +.50 2.28f AutoData 96.05 +.81 1.64f AveryD 72.71 +1.40 ... AvisBudg 39.16 +.70 1.37 Avista 40.61 +.06 ... Avon 5.25 +.11 ... Axalta 25.62 +.58 ... B2gold g 2.46 -.01 1.20 BB&T Cp 45.53 +.32 2.73 BCE g 43.44 +.2 4 .64 BGC Ptrs 9.95 +.15 2.48e BHP BillLt 38.74 +.72 .64m BHPBil plc 34.35 +.88 2.40a BP PLC 35.48 ... 2.04e BP Pru 24.05 +1.55 ... Baidu 164.32 +2.65 .68 BakrHu 66.31 +1.01 .34f Balchem 80.26 -.36 .52 BallCorp 73.59 -.62 ... BallardPw 1.86 -.02 .42e BcBilVArg 6.33 +.17 .54e BcoBrad s 8.30 +.14 .22e BcoSantSA 4.66 +.14 .22 BankMutl 8.95 +.15 .30f BkofAm 21.84 +.61 3.44 BkMont g 67.48 +.47 .68 BkNYMel 47.86 +.21 2.74 BkNova g 55.99 -.02 ... BarcGSOil 6.11 -.08 .39e Barclay 10.97 +.27 ... B iPVxST rs27.03 -1.94 .96 Bard 210.21 +.25 .60 BarnesNob 12.60 +.40 .08 BarrickG 15.71 +.05 ... BasicEnSv .49 +.01 .52 Baxter s 43.89 -.12 ... BaytexE g 4.65 +.08 ... BeazerHm 13.40 +.10 2.92f BectDck 164.41 -1.12 .50 BedBath 45.92 +1.15 1.16 Bemis 50.10 +1.02 ... BerkH B 160.21 +.82 1.12 BestBuy 46.82 +1. 15 .84 BigLots 51.78 +.39 ... Biocryst 5.49 -.02 ... Biogen 290.22 -6.97 ... BioPhrmX .43 +.02 1.68 BlkHillsCp 58.76 +.26 ... BlackBerry 7.62 +.03 2.40a BlkHlthSci 34.61 -.24 .72a BlkMuniast 13.17 +.01 1.74 Blackstone 26.40 +.54DivName Last Chg Money & Markets 1,950 2,000 2,050 2,100 2,150 2,200 2,250 JJASON 2,160 2,200 2,240 S&P 500Close: 2,204.71 Change: 12.76 (0.6%) 10 DAYS 4,500 4,800 5,100 5,400 5,700 JJASON 5,200 5,320 5,440 Nasdaq compositeClose: 5,308.89 Change: 53.24 (1.0%) 10 DAYSAdvanced 2130 Declined 846 New Highs 242 New Lows 37 Vol. (in mil.) 3,783 Pvs. Volume 3,691 1,722 1,790 2119 676 238 35 NYSE NASDDOW 19274.85 19186.73 19216.24 +45.82 +0.24% s s s +10.28% DOW Trans. 9129.42 9061.50 9081.61 +32.65 +0.36% s s s +20.95% DOW Util. 634.06 624.22 634.03 +1.81 +0.29% t t t +9.73% NYSE Comp. 10923.91 10888.71 10910.90 +72.32 +0.67% s s s +7.57% NASDAQ 5321.09 5269.57 5308.89 +53.24 +1.01% t s s +6.02% S&P 500 2209.42 2199.97 2204.71 +12.76 +0.58% s s s +7.87% S&P 400 1643.69 1633.66 1642.79 +18.00 +1.11% s s s +17.46% Russell 2000 1338.22 1314.98 1337.78 +23.53 +1.79% s s s +17.77% Toronto TSX 15141.02 15075.17 15095.17 +42.65 +0.28% s s s +16.03%HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury rose to 2.40 percent on Monday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES YEST PVS CHG AGO 3.50 3.50 3.25 .38 .38 .13 PRIME RATE FED FUNDS 3-month T-bill .46 0.46 ... .21 6-month T-bill .60 0.60 ... .47 52-wk T-bill .79 0.76 +0.03 .57 2-year T-note 1.12 1.10 +0.02 .97 5-year T-note 1.85 1.83 +0.02 1.71 10-year T-note 2.40 2.39 +0.01 2.27 30-year T-bond 3.07 3.07 ... 3.01 NET 1YR BONDS YEST PVS CHG AGO AP Muni Bond Idx 2.76 2.81 -0.05 ... Barclays Glob Agg Bd 1.61 1.64 -0.03 ... Barclays USAggregate 2.59 2.64 -0.05 2.57 Barclays US Corp 3.40 3.44 -0.04 3.58 Barclays US High Yield 6.52 6.56 -0.04 7.99 Moodys AAA Corp Idx 4.03 4.08 -0.05 4.06 10-Yr. TIPS .45 0.46 -0.01 .66Commodities The price of oil rose less than 1 percent, while natural gas prices jumped more than 6 percent. Gold fell and silver rose.Crude Oil (bbl) 51.79 51.68 +0.21 +39.8 Ethanol (gal) 1.69 1.67 +1.02 +20.7 Heating Oil (gal) 1.66 1.66 -0.06 +50.6 Natural Gas (mm btu) 3.65 3.44 +6.34 +56.4 Unleaded Gas (gal) 1.56 1.56 -0.10 +22.9 FUELS CLOSEPVS. %CHG%YTD Gold (oz) 1174.00 1175.10 -0.09 +10.7 Silver (oz) 16.82 16.75 +0.42 +22.1 Platinum (oz) 938.60 932.70 +0.63 +5.3 Copper (lb) 2.96 2.62 +13.15 +39.2 Palladium (oz) 745.95 744.80 +0.15 +33.0 METALS CLOSEPVS.%CHG%YTD Cattle (lb) 1.08 1.08 -0.37 -20.6 Coffee (lb) 1.40 1.41 -0.71 +10.7 Corn (bu) 3.50 3.38 +3.56 -2.6 Cotton (lb) 0.72 0.72 +0.46 +14.3 Lumber (1,000 bd ft) 332.90 337.20 -1.28 +29.2 Orange Juice (lb) 2.20 2.21 -0.25 +57.2 Soybeans (bu) 10.44 10.28 +1.56 +19.8 Wheat (bu) 3.89 3.88 +0.45 -17.2 AGRICULTURE CLOSE PVS. %CHG%Y TD USD per British Pound1.2724 +.0020 +.16% 1.5101 Canadian Dollar 1.3266 -.0028 -.21% 1.3380 USD per Euro 1.0770 +.0110 +1.02% 1.0871 Japanese Yen 113.75 +.08 +.07% 123.22 Mexican Peso 20.5620 -.0723 -.35% 16.6605 1YR. MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.8072 +.0007 +.27% 3.8145 Norwegian Krone 8.3671 +.0007 +.59% 8.5265 South African Rand 13.7239 +.0005 +.69% 14.3451 Swedish Krona 9.1163 +.0009 +.82% 8.4849 Swiss Franc 1.0063 +.0044 +.44% .9969 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3375 -.0053 -.40% 1.3626 Chinese Yuan 7.4318 +.5454 +7.34% 6.4030 Hong Kong Dollar 7.7551 -.0006 -.01% 7.7500 Indian Rupee 67.996 -.045 -.07% 66.652 Singapore Dollar 1.4189 -.0026 -.18% 1.3973 South Korean Won 1167.29 +.11 +.01% 1162.90 Taiwan Dollar 31.98 +.09 +.28% 32.73 ASIA/PACIFICForeign Exchange The dollar fell against the euro, the British pound and the Japanese yen. The dollar also fell against the Mexican peso and Canadian dollar.YEST6 MO AGO 1 YR AGO 1.60 SolarCap 20.53 +.25 1.48f SonocoP 52.96 +.11 ... SonyCp 28.14 +.08 1.64a SourcC 35.52 +.01 1.09f SoJerInd s 32.94 -.12 2.24 SouthnCo 46.87 +.11 .40 SwstAirl 47.07 -.84 ... SwstnEngy 12.29 +.62 1.62 SpectraEn 40.72 +.12 .70f SpiritRltC 10.56 -.03 ... Splunk 56.07 +2.39 ... Sprint 8.05 +.07 ... Square n 13.20 +.14 .98e SP Matls 50.37 +.39 1.01e SP HlthC 68.29 -.12 1.28e SP CnSt 50.63 +.06 1. 12e SP Consum 82.33 +.89 2.04e SP Engy 75.49 +.66 .46e SPDR Fncl 22.92 +.27 1.12e SP Inds 62.76 -.05 .78e SP Tech 47.14 +.45 1.55e SP Util 46.86 +.06 2.32f StanBlkDk 119.15 +.92 .48 Staples 9.75 +.11 .41 StarGas 9.75 +.07 1.00f Starbucks s 57.50 +.29 1.52f StateStr 79.16 +.72 .56 StlDynam 38.13 +1.45 ... StoneEng rs 7.58 +.64 1.52 Stryker 112.01 -.07 3.55 SubPpne 28.69 +.41 .40 SuffolkBcp 42.00 +.73 2.60 SunCmts 72.16 +.10 .36a SunHydrl 39.44 +.39 1.16 Suncor g 32.46 +.23 2.04f SunocoLog 22.75 -.43 ... SunPower 7.22 +.58 .20a SunstnHtl 15.13 +.29 1.04f SunTrst 52.54 +.50 .32 SupEnrgy 18.18 +.91 ... Supvalu 4.78 +.11 ... SwiftTrans 26.02 +.20 .30 Symantec 24.35 +.84 .13p Synchrony 35.11 +.62 ... SynergyRs 9.37 +.02 .48 SynovusFn 39.62 +.45 1.32f Sysco 53.48 -.11 3.76 TC PpLn 52.00 +.84 1.48 TE Connect 69.39 +1.81 1.04 TJX 77.33 +.23 .24 TahoeRes 9.92 -.05 .72 TailorBr 17.93 -1.30 .73e TaiwSemi 29.02 +.16 2.40f Target 76.98 -.96 ... TASER 28.08 +.16 2.38f Taubmn 72.61 +.53 ... TeamHlth 42.55 +.05 ... Teladoc n 18.45 +.50 .75e Tenaris 34.28 +.67 ... Tenneco 60.11 +1.07 ... Teradata 27.23 +.78 9.56e TerraNitro 106.49 ... ... TeslaMot 186.80 +5.33 2.20 Tesoro 88.61 +3.7 0 1.36e TevaPhrm 37.04 +.51 2.00f TexInst 70.51 -.21 .76 TexRdhse 47.92 +.38 .96 Textainer 9.30 -.50 .08 Textron 47.36 -.13 .60 ThermoFis 141.38 -.53 ... 3D Sys 14.88 +1.34 4.44 3M Co 171.62 -.81 1.00 Tidwtr 3.21 +.58 1.80 Tiffany 83.24 +1.94 1.61 TimeWarn 93.34 -.46 1.04 Timken 39.15 -.30 ... TollBros 30.47 +1.15 .56 Torchmark 71.53 +.55 2.20 TorDBk gs 47.92 +.25 2.71e Total SA 48.17 +.3 9 ... Toyota 117.56 +.73 ... Transocn 13.98 +.63 2.68f Travelers 115.87 +.22 ... TriPointe 11.72 +.27 .82e TriContl 21.74 +.11 2.50 TriCntl pf 49.35 ... ... TriangPet .36 +.05 ... TriNetGrp 24.95 +.30 .44 Trinity 28.00 -.18 ... TripAdvis 47.98 +1.52 ... TrueBlue 21.75 +.70 .26 TrstNY 8.40 +.20 2.72 Tuppwre 55.22 +1.03 ... TurqHillRs 3.38 +.04 .36f 21stCFoxA 27.56 +.16 .36f 21stCFoxB 27.53 +.16 ... Twilio n 30.73 +.35 ... Twitter 18.23 +.30 .92 TwoHrbInv 8.70 +.19 ... 2U 32.15 +.99 .60f Tyson 57.27 +.22 .80f UBS Grp 16.13 +.47 1.18 UDR 33.67 +.01 .95 UGI Corp 44.35 -.23 ... UltraClean 9.91 +.06 ... UndrArm s 30.43 +.40 .15 UniFirst 144.85 +3.35 1.40e UnilevNV 40.10 +.63 2.20 UnionPac 102.84 +.19 ... Unit 25.62 +.99 ... UtdContl 68.26 -1.01 3.12 UPS B 116.56 +.21 ... UtdRenta ls105.31 +.46 1.12f US Bancrp 50.36 +.36 ... US NGas 9.04 +.34 ... US OilFd 11.35 -.13 .20 USSteel 35.21 +1.60 2.64f UtdTech 107.42 -.80 2.50 UtdhlthGp 157.63 -3.10 2.12f UnvslCp 56.20 +.35 .80f UnumGrp 42.87 +.15 ... UraniumEn .89 +.00 ... UrbanOut 33.19 +1.52 V-W-X-Y-Z 1.68f VF Corp 57.18 +1.39 .29e Vale SA 8.66 +.22 .29e Vale SA pf 7.79 +.26 ... ValeantPh 15.34 -.11 2.40 ValeroE 64.52 +3.06 .44 VlyNBcp 11.60 +.20 .12e VanEGold 21.33 -.04 .64e VnEkRus 20.15 +.31 .98 VanE EMBd17.31 +.07 .63e VnEkSemi 69.46 +.69 .86e VEckOilSvc 34.04 +.60 ... VanE JrGld 35.59 +.13 1.08e VangSTBd 79.52 -.01 2.17e VangTSM 114.10 +.79 3.08e VangREIT 80.59 +.59 1.82e VangDivAp 85. 05 +.35 1.34e VangAllW 44.00 +.33 1.10e VangEmg 36.01 +.24 1.71e VangEur 46.68 +.69 .36 VangNatR 1.34 +.43 1.10e VangFTSE 36.25 +.28 1.68f Vectren 49.67 -.01 2.83r Ventas 59.71 +.35 .55 Vereit 8.26 +.05 ... VeriFone 16.39 +.87 ... Verisign 79.46 +1.11 2.31f VerizonCm 49.75 -.06 .80 ViacomB 36.63 +.11 .40 ViadCorp 44.50 +1.05 ... Viavi 8.01 +.26 .04 VimpelCm 3.48 +.06 ... Vipshop 11.80 +.36 .66f V isa s 77.31 +1.59 .25 VishayInt 15.25 +.25 ... VMware 80.21 +1.45 1.69e Vodafone 24.33 -.11 ... Vonage 6.90 +.33 .80 VulcanM 127.50 +.44 .40 W&T Off 2.10 +.21 1.68 WD 40 109.60 +.50 2.08f WEC Engy 55.69 +.05 3.94f WP Carey 57.89 +.27 ... WPX Engy 14.72 -.49 2.00f WalMart 69.94 -.94 1.50 WalgBoots 85.00 -.11 1.20 WREIT 31.35 +.44 1.64 WsteMInc 69.00 -.87 ... Waters 134.83 +.10 ... WeathfIntl 5. 34 +.23 1.00 WebsterFn 52.14 +.83 ... WtWatch 10.50 +.01 1.46 WeinRlt 35.60 +.20 1.52 WellsFargo 54.35 +.77 3.44 Welltower 62.66 -.12 .26f Wendys Co 12.85 +.23 1.52 WestarEn 56.72 +.31 .84 WAstEMkt 10.55 -.04 .38 WAstInfSc 11.30 +.01 2.00 WDigital 62.09 -1.26 1.52 WstnRefin 38.13 +1.37 .64 WstnUnion 20.89 +.42 1.52e WestpacBk 23.45 -.07 1.60f WestRck 51.52 +.51 1.24 Weyerhsr 31.72 +.67 4. 00 Whrlpl 170.00 +3.16 ... WhitingPet 12.30 +.08 .56f WholeFood 30.76 ... .80 WmsCos 31.41 +.58 3.40 WillmsPtrs 35.86 -.69 2.98e WTJpHedg 49.01 +.24 .22e WT India 20.11 +.22 .44 Woodward 68.97 +.03 ... Workday 73.68 +2.28 .48 WldW Ent 18.92 +.73 2.00 Wynn 98.37 -.27 1.36 XcelEngy 38.79 +.05 .31 Xerox 9.32 -.18 1.32 Xilinx 54.37 +.15 ... YRC Wwde 13.89 +.38 ... Yahoo 40.20 +.13 .02m Yamana g 3 .02 -.01 .64f YorkWater 36.95 +.65 1.84 YumBrnds 63.06 +.64 ... Yum China 28.00 -.15 ... ZTO Exp n 13.48 -.35 ... Zagg 6.60 +.10 ... ZayoGrp 33.50 +.07 .96 ZimmerBio 101.43 +1.23 .32 ZionsBcp 40.55 +.31 .38 Zoetis 49.82 +.72 1.01e ZweigFd 11.26 +.05 ... Zynga 2.95 +.09 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 meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. 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. M ost 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. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. 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 day´s net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 19,216.24 +45.82 NASDAQ 5,308.89 +53.24 S&P 500 2,204.71 +12.76 10-YR T-NOTE 2.40% +.01 30-YR T-BOND 3.07% ... CRUDE OIL $51.79 +.11 GOLD $1,174.00 -1.10 EURO $1.0770 +.0110p p p p p p p p n n p p q q p p(Previous and change figures reflect current contract.) 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.

PAGE 21

The Sun /Tuesday, December 6, 2016 www.yoursun.com Page 9 ABDiversMui 14.13 +.01 -2.9 SmCpGrA m 43.18 +.75 +11.0AMGYacktmanFcsdS d 21.74+.13 +1.4 YacktmanI d 22.91 +.11 +2.1AQRMaFtStrI 9.31 ... -3.8AberdeenIntlSmCpA m 24.94 +.14 -2.0Advance Capital IBalanced b 18.84 +.02 +2.0 EqGrow b 22.24 +.13 +6.8 RetInc b 8.53 -.02 -3.0Advisors Inner CrclEGrthIns 22.43 +.22 +2.5Alger GroupSmCapGrB m 5.07 +.08 +9.3AlpineDynDiv d 3.55 +.02 +4.4AmanaGrowth b 33.52 +.32 +3.2 Income b 45.63 +.22 +4.6American BeaconLgCpVlIs 28.09 +.21 +10.9 SmCapInst 28.02 +.46 +17.5American CenturyCapValIv 9.31 +.05 +8.5 EqIncInv 9.17 +.04 +5.0 HiYldMu 9.11 ... -5.8 InTTxFBInv 11.02 +.01 -4.0 InvGrInv 29.07 +.22 +3.9 UltraInv 36.30 +.29 +4.0American FundsAMCAPA m 27.57 +.16 +5.1 AmBalA m 25.19 +.09 +2.8 BondA m 12.73 ... -2.4 CapIncBuA m 57.03 +.19 +0.7 C apWldBdA m 19.15 +.04 -4.9 CpWldGrIA m 44.73 +.24 +2.2 EurPacGrA m 45.34 +.26 -0.6 FnInvA m 55.44 +.29 +5.6 GlbBalA m 29.31 +.12 -0.4 GrthAmA m 44.61 +.34 +5.2 HiIncA m 10.14 +.02 +0.7 IncAmerA m 21.51 +.07 +3.0 IntBdAmA m 13.43 -.01 -1.4 InvCoAmA m 37.38 +.22 +5.8 MutualA m 37.37 +.13 +5.4 NewEconA m 36.64 +.31 +3.1 NewPerspA m 36.38 +.28 +1.6 NwWrldA m 51.35 +.25 -1.9 SmCpWldA m 46 .02 +.37 +3.0 TaxEBdAmA m 12.62 +.01 -3.8 WAMutInvA m 42.33 +.13 +6.9ArtisanIntl 25.48 +.17 -2.8 IntlVal 31.85 +.31 +1.1BairdAggrInst 10.73 +.01 -2.4 CrPlBInst 11.05 ... -2.3BaronAsset b 57.82 +.56 +5.1 Growth b 59.62 +.65 +7.2 Partners b 36.43 +.58 +6.5BerkshireFocus d 17.55 +.27 +1.0BlackRockEngy&ResA m 11.44 +.08 +10.9 EqDivA m 23.60 +.12 +9.7 EqDivI 23.66 +.12 +9.7 GlobAlcA m 18.39 +.08 +1.4 GlobAlcC m 16.65 +.07 +1.4 GlobAlcI 18.54 +.08 +1.5 HiYldBdIs 7.58 +.02 +1.4 HiYldSvc b 7.58 +.01 +1.4 StrIncIns 9.77 ... +0.3 Fidelity500IdxIns 77.86 +.46 +6.0 500IdxInsPr 77.86 +.46 +6.0 500IdxPr 77.85 +.46 +6.0 AstMgr50 16.72 +.07 +1.1 Bal 22.00 +.11 +2.9 Bal K 22.00 +.11 +2.9 BlChGrow 68.47 +.73 +3.3 Canada d 49.46 +.17 +4.4 Cap&Inc d 9.61 +.03 +1.6 Contra 100.95 +1.02 +3.0 ContraK 100.97 +1.03 +3.0 DivGrow 31.96 +.20 +4.9 DivrIntl d 33.18 +.26 -1.3 DivrIntlK d 33.15 +.25 -1.3 EmergAsia d 31.85 -.09 -2.6 EmgMkt d 22.35 +.15 -5.2 EqInc 57.44 +.29 +7.8 EqInc II 27.69 +.17 +7.6 ExtMktIdxPr d 57.12 +.77 +11.2 FF2015 12.44 +.05 +1.6 FF2035 13.09 +.09 +4.1 FF2040 9.20 +.07 +4.2 Fidelity 41.96 +.27 +4.6 FltRtHiIn d 9.60 +.01 +0.9 FocStk 18.54 +.20 +1.9 FourInOne 38.46 +.26 +4.0 FrdmK2015 13.36 +.07 +1.7 FrdmK2020 14.11 +.07 +2.0 FrdmK2025 14.73 +.08 +2.4 FrdmK2030 14.99 +.10 +3.4 FrdmK2035 15.47 +.11 +4.1 Frd mK2040 15.50 +.11 +4.1 FrdmK2045 15.95 +.12 +4.1 FrdmK2050 16.08 +.12 +4.1 Free2020 15.17 +.08 +2.0 Free2025 12.97 +.07 +2.4 Free2030 15.90 +.11 +3.4 GNMA 11.45 -.01 -1.6 GrInc 32.67 +.24 +8.4 GrowCo 142.84 +1.92 +6.9 GrthCmpK 142.82 +1.92 +6.9 Indep 35.37 +.24 +6.1 IntRelEst d 9.44 ... -3.5 IntlDisc d 36.76 +.26 -1.2 IntlIdxPr d 35.63 +.31 +0.8 InvGrdBd 7.77 ... -2.3 JapanSmCo d 14.97 -.02 -3 .9 LevCoSt d 33.12 +.38 +7.9 LowPrStkK d 50.25 +.28 +7.2 LowPriStk d 50.28 +.28 +7.2 LtAm d 18.87 +.17 -11.9 Magellan 90.76 +.85 +5.7 MeCpSto 17.38 +.12 +7.4 MidCap d 35.25 +.31 +6.7 MidCapVal d 24.58 +.19 +8.1 MuniInc d 12.75 +.01 -4.6 NYMuInc d 12.90 +.01 -4.3 NewMille 37.81 +.34 +7.0 Nordic d 43.53 +.47 -1.9 OTC 84.11 +1.05 +3.2 Overseas d 39.57 +.29 -1.1 Puritan 20.70 +.11 +2.1 Purita nK 20.69 +.11 +2.1 SInvGrBdF 11.10 +.01 -2.5 SeriesGrowthCoF 13.52+.18 +6.9 SersEmgMkts 15.84 +.06 -2.7 SersEmgMktsF 15.90 +.06 -2.7 SesInmGrdBd 11.09 ... -2.6 ShTmBond 8.60 ... -0.5 SmCapDisc d 31.45 +.45 +15.0 SmCpGr d 20.46 +.34 +9.0 StkSelec 36.27 +.31 +5.7 StratInc 10.61 +.03 -1.0 TaxFrB d 11.17 +.01 -4.5 TotBond 10.51 ... -2.2 TtlMktIdxF d 64.77 +.47 +6.9 TtlMktIdxPr d 64.75 +.47 +6.9 USB dIdxInsPr 11.50 ... -2.7 USBdIdxPr 11.50 ... -2.7 Value 109.63 +.82 +8.9 ValueDis 25.49 +.22 +8.5Fidelity AdvisorLmtdTermBondA m 11.42... -1.0 MidCpAdml 163.18 +1.60 +7.2 MidCpIst 36.05 +.36 +7.2 MorgAdml 79.13 +.74 +3.8 MuHYAdml 10.89 +.01 -4.9 MuIntAdml 13.77 +.02 -3.8 MuLTAdml 11.27 +.02 -4.6 MuLtdAdml 10.81 +.01 -1.8 MuShtAdml 15.70 ... -0.6 Prmcp 108.22 +.58 +5.7 PrmcpAdml 112.17 +.60 +5.7 PrmcpCorI 22.96 +.12 +6.8 REITIdxAd 114.30 +.90 +2.3 REITIdxInst 17.69 +.14 +2.3 S/TBdIdxInstl 10.44 ... -1.1 STBondAdm 10.44 ... -1.1 STCor 10. 65 ... -1.0 STGradeAd 10.65 ... -1.0 STIGradeI 10.65 ... -1.0 STsryAdml 10.67 -.01 -0.8 SelValu 29.77 +.27 +10.4 ShTmInfPtScIxIn 24.80 +.02 -0.4 ShTmInfPtScIxIv 24.72 +.02 -0.4 SmCapIdxIP 177.68 +2.35 +12.2 SmCpGrIdxAdm 46.93 +.63 +9.8 SmCpIdAdm 61.56 +.81 +12.2 SmCpIdIst 61.56 +.82 +12.2 SmCpValIdxAdm 51.54 +.67 +14.1 SmVlIdIst 28.81 +.38 +14.1 Star 24.45 +.14 +1.8 StratgcEq 32.91 +.52 +14.2 TgtRe2010 26.00 +.06 0.0 TgtRe2015 14.98 +.05 +0.8 TgtRe2020 28.75 +.12 +1.4 TgtRe2025 16.60 +.08 +1.9 TgtRe2030 29.55 +.15 +2.4 TgtRe2035 18.00 +.10 +2.9 TgtRe2040 30.52 +.19 +3.5 TgtRe2045 19.09 +.12 +3.6 TgtRe2050 30.58 +.19 +3.6 TgtRetInc 12.86 +.03 -0.1 TlIntlBdIdxAdm 21.70 -.02 -1.6 TlIntlBdIdxInst 32.56 -.03 -1.5 TlIntlBdIdxInv 10.85 -.01 -1.6 TotBdAdml 10.65 -.01 -2.8 TotBdInst 10.65 -.01 -2.8 TotBd MkInv 10.65 -.01 -2.8 TotIntl 14.64 +.10 +0.3 TotStIAdm 55.56 +.40 +6.9 TotStIIns 55.57 +.40 +6.9 TotStIdx 55.53 +.40 +6.9 TxMCapAdm 112.91 +.71 +6.4 ValIdxAdm 35.82 +.19 +8.5 ValIdxIns 35.82 +.19 +8.5 VdHiDivIx 29.49 +.14 +6.5 WellsI 25.66 +.05 0.0 WellsIAdm 62.16 +.11 0.0 Welltn 39.45 +.16 +3.9 WelltnAdm 68.14 +.29 +3.9 WndsIIAdm 65.99 +.49 +7.9 Wndsr 21.10 +.15 +8.7 WndsrAdml 71.20 +.50 +8.7 WndsrII 37.18 +.28 +7.9VictorySpecialValueA m 22.14+.08 +5.0VirtusEmgMktsOppsI 9.03 +.05 -6.9WasatchLgCpVal d 9.44 +.05 +6.8Wells FargoDJTr2010Adm 12.60 +.02 -1.5 ThriventIncomeA m 9.00 ... -2.5TocquevilleGold m 34.26 +.01 -12.9TransamericaAssAllGrC m 14.49 +.11 +3.9 AstAlModC m 12.00 +.05 +1.1TurnerSmCapGr 12.87 +.23 +10.1Tweedy, BrowneGlobVal d 25.03 +.10 +1.3U.S. Global InvestorGld&Prec m 7.52 +.02 -15.4 GlobRes m 5.52 +.02 +0.5USAACorstnMod 14.08 ... -0.6 GNMA 9.82 ... -1.7 GrowInc 21.74 ... +6.7 HYOpp d 8.00 ... +0.4 PrcMtlMin 13.10 ... -13.5 SciTech 21.64 ... -0.5 TaxELgTm 13.08 ... -3.8 TgtRt2040 13.09 ... +2.1 TgtRt2050 13.03 ... +2.3 WorldGro 27.24 ... 0.0UnifiedWinInv m 16.18 +.09 +1.4Value LinePremGro b 31.00 +.18 +4.2Vanguard500Adml 204.41 +1.20 +6.0 500Inv 204.38 +1.20 +6.0 BalIdxAdm 30.99 +.13 +2.9 BalIdxIns 31.00 +.14 +3.0 BdMktInstPls 10.65 -.01 -2.8 CAITAdml 11.41 +.02 -4.1 CapOp 55.61 +.30 +7.4 CapOpAdml 128.46 +.69 +7.4 Convrt 12.67 +.07 +2.4 DevMktIdxAdm 11.65 +.10 +1.1 DevMktIdxInstl 11.66 +.09 +1.0 DivGr 23.65 +.11 +4.9 EmMktIAdm 29.83 +.09 -2.2 EnergyAdm 102.36 +.68 +10.5 EqInc 32.47 +.17 +6.2 EqIncAdml 68.08 +.37 +6.2 ExplAdml 83.85 +1.25 +10.2 ExtdIdAdm 72.33 +.98 +11.2 ExtdIdIst 72.33 +.98 +11.2 ExtdMktIdxIP 178.49 +2.41 +11.2 FAWeUSIns 86.51 +.64 +0.5 FAWeUSInv 17.32 +.13 +0.5 GNMA 10.63 -.01 -1. 9 GNMAAdml 10.63 -.01 -1.9 GlbEq 24.94 +.20 +3.4 GroInc 43.28 +.29 +7.0 GrthIdAdm 56.81 +.42 +3.1 GrthIstId 56.81 +.42 +3.1 HYCorAdml 5.78 +.01 -0.1 HltCrAdml 81.49 -.11 +2.1 HlthCare 193.10 -.27 +2.1 ITBondAdm 11.30 -.01 -3.6 ITGradeAd 9.74 ... -2.8 ITrsyAdml 11.23 -.01 -3.1 InfPrtAdm 26.39 +.04 -2.1 InfPrtI 10.75 +.01 -2.1 InstIdxI 202.25 +1.19 +6.0 InstPlus 202.27 +1.19 +6.0 InstTStPl 50.26 +.3 6 +6.9 IntlGr 21.29 +.27 -2.1 IntlGrAdm 67.75 +.88 -2.1 IntlStkIdxAdm 24.49 +.17 +0.4 IntlStkIdxI 97.94 +.70 +0.4 IntlStkIdxIPls 97.96 +.70 +0.4 IntlVal 32.26 +.31 +2.3 LTGradeAd 10.13 +.01 -5.3 LgCpIdxInv 40.87 +.25 +5.9 LifeCon 18.47 +.05 +0.2 LifeGro 28.85 +.16 +2.9 LifeMod 24.21 +.11 +1.6 MdCpValIdxAdm 50.48 +.43 +8.9 MdGrIxInv 41.48 +.48 +5.2 MidCapIdxIP 177.78 +1.74 +7.2 TtlRetBdM b 10.68 ... -2.3 TtlRetBdPlan 10.06 ... -2.3Midas FundsMagic m 20.48 +.36 +8.5 Midas m 1.15 ... -8.7NeedhamGrowthRetail m 43.38 +.40 +8.8Neuberger BermanSmCpGrInv 28.43 +.50 +11.0NicholasNichol 62.26 +.38 +4.2Northeast InvestorsGrowth 15.65 +.11 +5.1NorthernStkIdx 26.66 ... +4.8NuveenHiYldMunI 16.24 ... -6.7 NYMuniBdI 10.68 ... -4.3Oak AssociatesBlkOakEmr 4.68 +.08 +4.7 HlthSi nces 18.43 +.03 +4.4 PinOakEq 58.51 +.59 +11.7 RedOakTec 19.93 +.21 +6.1OakmarkEqAndIncInv 30.30 +.20 +6.5 GlobalInv 27.66 +.37 +7.7 IntlInv 22.30 +.28 +4.9 OakmarkInv 71.81 +.67 +9.9 SelInv 42.66 +.67 +12.1Old WestburyGlbOppo 7.46 +.03 +1.5 GlbSmMdCp 16.06 +.14 +3.6 LgCpStr 12.93 +.07 +2.0OppenheimerDevMktA m 32.14 +.17 -3.2 DevMktY 31.68 +.16 -3.2 GlobA x 74.43 +.25 +3.6 IntlGrY 34.40 +.29 -1.2 MainStrA m 47.38 +.10 +5.6 StrIncA m 3.85 +.01 -1.5PIMCOAllAssetI 11.19 ... -1.6 AllAuthIn 8.42 ... -2.8 ComRlRStI 7.12 ... +3.3 ForBdInstl 10.37 ... -1.1 HiYldIs 8.69 ... +0.2 Income P 11.98 ... +0.1 IncomeA m 11.98 ... 0.0 IncomeC m 11.98 ... 0.0 IncomeD b 11.98 ... 0.0 IncomeInl 11.98 ... +0.1 InvGrdIns 10.14 ... -2.8 LowDrIs 9.82 ... -0.6 RealRet 10.92 ... -2.1 ShtTermIs 9.78 ... + 0.3 TotRetA m 9.99 +.01 -2.7 TotRetIs 9.99 +.01 -2.7PRIMECAP OdysseyAggGr 35.90 +.30 +8.2 Growth 29.49 +.19 +7.2 Stock 26.23 +.16 +7.6ParnassusCoreEqInv 38.75 +.26 +5.3PaxBalancedIndvInv b 22.48+.09 +1.5PioneerPioneerA m 28.31 +.17 +5.4PrincipalDivIntI 11.08 +.09 +0.2 LCGrIInst 12.05 +.11 +3.0 SAMConGrA m 16.92 +.10 +3.4PrudentialQMAIntlEqC m 6.08 +.05 +0.2 QMASmCpValZ 21.30 +.38 +18.7Prudential InvestmenBlendA m 19.77 +.22 +7.6 TotRetBdZ 14.16 +.01 -2.8 UtilityA m 13.14 +.03 -0.5PutnamGlbUtilB m 10.99 +.04 -4.2 IntlNewB m 15.31 +.12 -2.4 EqIncomeA m 10.80 +.05 +7.1 EuroGrA m 32.60 +.21 +1.0 GlbGrB m 25.28 +.17 +0.4 GrwthAllA m 14.09 +.09 +3.8 PacGrowB m 22.94 -.02 -5.4 QualityIncA m 12.13 -.01 -2.0 SmCapEqA m 14.96 +.19 +11.8 TechInv b 36.06 +.34 +1.1IVAWorldwideI d 17.26 +.07 +1.4IvyAssetSTrB m 19.45 +.11 +1.0JPMorganCoreBdUlt 11.56 ... -2.5 CoreBondSelect 11.55 ... -2.6 DiscEqR6 23.36 +.13 +6.2 EqIncSelect 15.03 +.08 +7.5 HighYldSel 7.28 +.02 +0.7 InvConGrA m 12.50 +.04 +0.9 MidCapValueL 38.89 +.31 +8.6 USLCpCrPS 29.03 +.16 +6.8JanusBalC m 29.32 +.12 +3.9 ContranT 19.80 +.18 +8.2 EnteprsT 95.69 +.73 +5.5 FlexBdS b 10.30 -.01 -2.4 GlbLfScT 46.14 +.27 +5.2 GlbValT 13.14 +.07 +1.4 HiYldT 8.36 +.02 +0.7 Janus T 34.91 +.29 +1.7 OverseasT 25.65 +.10 -0.5 PerkinsMCVL 18.44 +.15 +8.5 PerkinsMCVT 18.08 +.14 +8.5 Pe rkinsSCVL 23.20 +.28 +12.8 ResearchT 42.14 +.27 +4.3 ShTmBdT 3.02 ... -0.6 USCrT 18.71 +.13 +6.0 VentureT 65.62 +.71 +6.9John HancockDisValMdCpI 21.95 +.15 +9.6 DiscValI 19.48 +.14 +10.5 LifBa1 b 14.96 +.07 +2.1 LifGr1 b 15.72 +.10 +3.2LazardEmgMkEqInst 15.76 +.13 -2.2 IntlStEqInst 12.49 +.07 -1.2Legg MasonCBAggressGrthA m 196.93... +8.4 WACorePlusBdI 11.50 ... -2.4WAManagedMuniA m 16.01... -3.8Litman GregoryMasIntlIntl 14.98 +.13 +0.5Loomis SaylesBdInstl 13.71 +.04 -0.3Lord AbbettAffiliatA m 15.18 +.05 +8.4 ShDurIncA m 4.31 ... -0.4 ShDurIncC m 4.34 ... -0.4 ShDurIncF b 4.31 ... -0.4 ShDurIncI 4.31 ... -0.4MFSIntlValA m 34.78 +.19 -1.8 IsIntlEq 20.13 +.16 -0.8 MAInvB m 28.06 +.21 +4.4 ValueA m 36.49 +.14 +6.4 ValueI 36.70 +.14 +6.4MainStayHiYldCorA m 5.70 +.01 +0.5Mairs & PowerGrthInv 118.75 +.89 +6.5Manning & NapierPBConTrmS 13.19 +.05 -0.5 PBMaxTrmS 18.38 +.16 +0.5Marsico21stCent b 21.23 +.25 +1.9 FlexCap b 14.85 +.12 +1.5Matthews AsianGrInc 16.37 -.01 -2.4MeridianGrowthLeg d 36.01 +.35 +9.8Metropolitan WestTtlRetBdI 10.68 ... -2.3 LrgCapA m 30.46 +.25 +9.1 NewInsA m 27.37 +.26 +3.6 NewInsI 27.95 +.27 +3.6Fidelity SelectBiotech d 184.53 +2.23 +12.2 Energy d 47.70 +.25 +15.2 Gold d 19.72 -.05 -14.4 HealtCar d 184.53 +1.45 +3.1 HlthCareSvcs d 86.61 -.25 +11.8 Leisure d 140.11 +1.08 +8.8 Materials d 77.30 +.61 +8.1 MedEqSys d 37.87 +.32 -2.9 NatGas d 30.07 +.33 +17.3 NatRes d 31.23 +.13 +13.2 Pharm d 17.04 +.06 +1 .2 Semiconductors d 91.53+1.03 +4.7 Wireless d 8.00 +.03 -0.6First EagleGlbA m 56.50 +.14 +1.3First InvestorsGlobalA m 7.26 +.07 +3.4 TotalRetA m 18.96 +.07 +3.0Firsthande-Comm 8.00 +.09 -0.1FrankTemp-FrankFed TF A m 11.92 +.01 -3.2FrankTemp-FranklinEqInA m 23.36 +.09 +5.8 FL TF A m 10.79 +.01 -2.8 GrOppA m 30.65 ... -0.4 GrowthA m 75.63 ... +4.1 HY TF A m 10.13 ... -4.6 Income C m 2.28 +.01 +3.6 IncomeA m 2.26 +.01 +3.7 IncomeAdv 2.24 +.01 +3.7 InsTF A m 12.04 ... -1.7 RisDvA m 52.20 ... +3.8 TotalRetA m 9.65 ... -2.4 Utils C m 16.87 ... -1.5FrankTemp-MutualDiscov Z 31.78 +.19 +5.1 DiscovA m 31.17 +.19 +5.1 Shares Z 29.10 +.16 +6.0FrankTemp-TempletonGlBond C m 11.60 +.06 +2.2 GlBondA m 11.57 +.06 +2.1 GlBondAdv 11.53 +.06 +2.2 GrowthA m 23.44 +.22 +5.0Franklin TempletonCATxFrIncA m 7.21 +.01 -5.3GES&SUSEq 51.53 +.35 +5.2GMOIntItVlIV 20.02 +.20 +1.3GabelliAssetAAA m 59.94 +.39 +6.0 EqIncomeAAA m 24.24+.13 +5.8 Value m 15.68 +.13 +5.0GlenmedeSmCapEqAd 28.76 +.43 +14.7Goldman SachsShDuGovA m 10.01 ... -0.4HarborCapApInst 59.99 +.71 +2.5 IntlInstl 59.39 +.68 +0.5Harding LoevnerIntlEq d 17.51 ... -3.7HartfordSmallCoB m 12.61 +.20 +10.9HeartlandValPlusInv m 29.48 ... +18.9HennessyCornerGrInv b 20.79 +.31 +11.8HodgesRetail m 47.51 +.71 +18.4INVESCOComstockA m 24.95 +.18 +12.6 DivDivA m 19.45 +.06 +5.0 DivIncInv b 23.27 +.06 +5.1 EnergyA m 28.92 +.35 +15.8 EnergyInv b 28.80 +.35 +15.8 SmCpValA m 17.10 +.28 +15.6ReynoldsBlueChip b 53.11 +.41 +3.8RoyceSmCapValSvc m 10.29+.19 +16.1RydexElectrInv 95.91 +1.40 +5.9 HlthCrH b 22.55 +.10 +3.9 Nsdq100Iv 26.99 +.22 +2.6Schwab1000Inv d 54.55 +.34 +6.1 HlthCFoc d 21.97 +.05 +3.3 S&P500Sel d 34.71 +.21 +6.0SentinelCmnStkA m 42.26 +.16 +5.0State FarmGrowth 70.51 ... +4.1Sterling CapitalStrSmCpValIns 86.58 +1.05 +14.9T Rowe PriceBalanced 22.17 +.10 +1.5 BlChpGr 72.92 +.57 +3.1 CapApprec 26.85 +.05 +1.7 CorpInc 9.41 ... -3.2 DivGrow 37.51 +.12 +4.5 EmMktBd d 12.08 +.07 -3.4 EmMktStk d 31.43 +.17 -4.4 EqIndex d 59.54 +.34 +6.0 EqtyInc 33.06 +.16 +8.6 FinSer 24.22 +.30 +14.8 GNMA 9.35 -.01 -1.3 GlbTech 14.39 +.25 -1.4 GrowStk 54.07 +.45 +2.8 HealthSci 62.72 +.16 +6.0 HiYield d 6.59 +.02 +0.8 InsLgCpGr 29.58 +.26 +4.6 In tlEqIdx d 11.85 +.08 +0.6 IntlGrInc d 12.92 +.09 +0.1 IntlStk d 15.37 +.10 -1.2 MediaTele 75.07 +.65 +0.4 MidCapE 46.52 +.42 +6.0 MidCapVa 30.88 +.32 +9.6 MidCpGr 78.14 +.68 +5.8 NJTaxFBd 11.73 +.01 -4.0 NewAmGro 42.23 +.41 +2.4 NewAsia d 15.68 ... -2.6 NewHoriz 46.40 +.52 +8.0 NewIncome 9.37 ... -2.6 OrseaStk d 9.07 +.09 +0.9 R2015 14.54 +.06 +1.2 R2025 15.92 +.09 +2.1 R2035 16.81 +.11 +2.7 Real d 27.85 +.23 +3.4 Ret2050 13.56 +.09 +3.0 Rtmt2020 20.94 +.10 +1.6 Rtmt2030 23.24 +.14 +2.4 Rtmt2040 24.04 +.17 +3.0 Rtmt2045 16.15 +.12 +3.1 SciTech 38.49 +.41 +0.9 SmCpStk 45.42 +.58 +12.6 SmCpVal d 45.71 +.62 +14.8 SpecGrow 22.32 +.16 +3.7 SpecInc 12.39 +.02 -0.9 SumMuInc 11.53 +.01 -4.5 TaxEfMult d 23.07 +.20 +4.3 TaxFShInt 5.52 +.01 -2.0 Value 34.15 +.15 +6.0TCWTotRetBdI 10.05 ... -2.7TIAA-CREFBdIdxInst 10.73 ... -2.6 EqIx 16.73 +.12 +6.9 IntlE 16.74 +.16 +1.0Third AvenueValue d 54.37 +.37 +8.3ThompsonBond 11.24 +.01 0.0 LargeCap 57.72 +.54 +9.6ThornburgIncBldC m 19.60 +.08 +3.0 LtdTMul 14.15 +.01 -2.7 TactOppInvA m 13.58 +.05 +2.1BruceBruce 508.49 +1.71 -0.1CGMFocus 41.19 +.48 +16.9CausewayIntlVlIns d 13.96 +.15 +2.0ClipperClipper 114.11 +.72 +9.8Cohen & SteersCSPSI 13.37 -.01 -3.0 Realty 68.77 +.43 +0.8ColumbiaDivIncZ 19.22 +.07 +5.5DFA1YrFixInI 10.29 ... -0.1 5YrGlbFII 11.01 ... -1.6 EmMkCrEqI 17.30 +.06 -3.4 EmMktValI 24.01 +.07 -0.8 EmMtSmCpI 18.96 +.05 -4.4 IntCorEqI 11.58 +.11 +1 .7 IntSmCapI 19.55 +.17 +2.5 IntlSCoI 17.65 +.13 +0.4 IntlValuI 16.70 +.19 +4.6 RelEstScI 33.79 +.27 +2.1 TAUSCrE2I 15.49 +.14 +10.1 USCorEq1I 19.21 +.16 +8.7 USCorEq2I 18.59 +.17 +10.1 USLgCo 17.33 +.10 +5.9 USLgValI 35.49 +.26 +10.5 USMicroI 21.35 +.38 +17.4 USSmValI 38.35 +.67 +19.0 USSmallI 34.25 +.56 +15.9 USTgtValInst 24.59 +.40 +17.6DavisNYVentA m 32.30 +.27 +9.5Delaware InvestAmerGovtA m 8.23 -.01 -2.3 ValueI 19.61 +.03 +5.8DeutscheCoreEqA m 25.00 +.16 +7.0 CoreEqS 25.25 +.17 +7.0 GNMAS 13.97 -.01 -1.3Dodge & CoxBal 106.23 +.75 +7.4 GlbStock 12.07 +.11 +7.4 Income 13.62 +.01 -1.6 IntlStk 38.62 +.33 +2.8 Stock 190.43 +1.90 +11.9DoubleLineCrFxdIncI 10.79 ... -2.1 TotRetBdN b 10.65 ... -1.6DreyfusMidCapIdxInv 38.33 +.42 +11.2 MuniBd 11.36 +.01 -4.6 NYTaxEBd 14.39 ... -4.3 OpptnSmCpInv 32.95 +.58 +17.8 ShTrmIncD 10.31 -.01 -1.0Eaton VanceACSmCpI 28.75 +.27 +8.5 DivBldrA m 13.60 +.04 +4.5 FltgRtI 8.88 +.01 +0.5 TMSmCaB m 21.98 +.32 +10.9FMICommStk 27.16 +.25 +11.3 LgCap 21.14 +.13 +8.1FPACapital d 38.45 +.39 +11.1 Crescent d 33.73 +.22 +5.9 NewInc d 10.01 ... -0.1FederatedHiIncBdA m 7.42 +.01 +0.3 InstHiYldBdIns d 9.75 +.02 +0.4 IntSmMCoA m 31.47 +.23 -1.3 KaufmanA x 4.95 -.45 +5.9 MDTMdCpGrStB m 26.54+.35+9.9 StrValI x 5.73 -.11 0.0 ToRetIs 10.79 ... -2.1 4-wk Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 8.50 9 17.45 16.05 -.05 -0.3 t t t +25.3 +14.5 3 ... Allegiant Travel Co ALGT 121.70 6 183.91 158.25 -3.10 -1.9 t s s -5.7 -6.6 11 2.80 ArcBest Corp ARCB 14.85 0 31.45 31.20 +.35 +1.1 s s s +45.9 +36.1 39 0.32 Bank of America BAC 10.99 0 21.94 21.84 +.61 +2.9 s s s +29.8 +21.9 17 0.30f Capital One Fncl COF 58.03 0 86.77 86.71 +.71 +0.8 s s s +20.1 +11.2 12 1.60 Carnival Corp CCL 40.52 8 55.77 51.63+1.23 +2.4 s s s -5.2 +1.1 16 1.40 Chicos FAS CHS 9.61 0 16.07 15.65 +.25 +1.6 s s s +46.7 +27.5 34 0.32 Cracker Barrel CBRL 118.01 0 172.89 167.78+1.78 +1.1 s s s +32.3 +38.2 22 4.60 Disney DIS 86.25 5 114.75 99.96+1.46 +1.5 s s s -4.9 -12.4 18 1.56f Eaton Corp plc ETN 46.19 0 68.95 68.01 +.25 +0.4 s s s +30.7 +22.6 16 2.28 Fortune Brds Hm&Sec FBHS 44.19 6 64.47 54.97+1.17 +2.2 s s t -1.0 -3.5 21 0.64 Harris Corp HRS 70.97 0 105.93 105.94 +.98 +0.9 s s s +21.9 +27.8 18 2.12 iShs U.S. Pfd PFF 35.89 3 40.34 37.08 +.06 +0.2 s t t -4.6 +0.5 q 2.15a KC Southern KSU 62.20 7 100.69 85.48 -.24 -0.3 t t t +14.5 +2.3 19 1.32 Lennar Corp A LEN 37.14 4 50.79 42.42 +.41 +1.0 s s s -13.3 -17.8 11 0.16 McClatchy Co MNI 8.25 6 19.77 14.19 +.01 +0.1 s s t ... +5.8 dd ... NextEra Energy NEE 97.07 6 131.98 115.00 +.59 +0.5 s t t +10.7 +20.3 20 3.48 Office Depot ODP 3.01 4 7.91 4.89 +.05 +1.0 s s s -13.3 -25.2 23 0.10 PGT Inc PGTI 8.69 7 12.49 11.05 +.05 +0.5 s s s -3.0 -4.3 31 ... Panera Bread Co PNRA 178.99 8 224.15 213.51 -.16 -0.1 t s s +9.6 +17.3 35 ... Pembina Pipeline PBA 17.88 9 32.31 29.61 -.21 -0.7 t t t +36.1 +33.8 29 1.92 Raymond James Fncl RJF 39.84 0 73.87 73.52 +.56 +0.8 s s s +26.8 +25.8 21 0.88f Reliance Steel Alu RS 50.08 0 84.25 85.71+2.69 +3.2 s s s +48.0 +42.9 19 1.70 Ryder R 45.12 0 81.61 80.28+1.03 +1.3 s s s +41.3 +25.5 13 1.76 St Joe Co JOE 14.27 0 21.25 20.60 +.35 +1.7 s s s +11.3 +4.5 10 ... Sally Beauty Hld SBH 23.72 4 32.93 26.96 +.44 +1.7 s s s -3.3 +3.2 16 ... Simon Property Gp SPG 174.91 2 229.10 180.76+1.40 +0.8 s t t -7.0 +1.6 26 6.60 Stein Mart SMRT 4.92 1 9.23 4.99 -.02 -0.4 t t t -25.9 -29.1 20 0.30 Suntrust Bks STI 31.07 0 53.04 52.54 +.50 +1.0 s s s +22.6 +22.3 15 1.04f Superior Uniform SGC 13.71 9 20.50 19.65 +.47 +2.5 s s t +15.7 +7.4 22 0.35 Tech Data TECD 57.99 9 89.36 85.85+1.43 +1.7 s s s +29.3 +24.6 14 ... Wendys Co WEN 8.89 0 13.16 12.85 +.23 +1.8 s s s +19.3 +23.5 31 0.26f World Fuel Svcs INT 35.13 6 51.01 44.51 +.92 +2.1 s s t +15.7 +2.8 14 0.24GATLINBURG, Tenn. „ Chirping and beeping “lled the air as Marion Paul “red up her Gatlinburg video arcade Monday, the “rst time shes seen her business since deadly wild“res set much of the city ablaze a week ago. Sooty ”oors needed dusting. Spoiled food had to be tossed. Otherwise, she was set to reopen. While several Gatlinburg areas resembled a war zone, the main business drag in this popular Tennessee tourist site was spared by the fast-moving ”ames. A week ago on Monday, hurricane-force winds whipped up “res that killed 14 people and damaged or destroyed almost 1,700 buildings in the Great Smoky Mountains tourist region, carving a selective path that turned some buildings to rubble and at times left their neighbors unharmed. As they gear up for Gatlinburg to reopen to the public as early as midweek, some businesses that were largely untouched are eager for a quick reopening in a crucial holiday season. Others that werent as lucky have begun planning to rebuild. I mean, its just a miracle because all of the businesses here (downtown), from what I can see, are saved,Ž said Paul, owner of Fannie Farkles arcade. Its been a week today. But were lucky to have our lives.Ž But just a short distance away from the downtown area, white smoke still billowed Monday from the scrap pile that remained of the Alamo Steakhouse in Gatlinburg. Kelly Johnson, who owns the restaurant with her father and her husband, said she hopes to have the restaurant rebuilt by early 2018. The 35 employees, including four who lost their homes, will continue getting paid for up to a year. The reality is that we would have had nothing without them in the “rst place, so I really feel like its the least we can do,Ž Johnson said. Johnsons family owns nine other restaurants in the area and another one is being built. None of the others were damaged, except for having to close temporarily and throw out food. The challenge for the region, she said, is overcoming misconceptions that Gatlinburg was destroyed. Come visit, come visit, come visit, come visit, come visit „ those are my “ve biggest points,Ž Johnson said. I think if people understood that what we want is for them to come here and have a good time, to spend their money like that, thats really what everybody here needs.Ž The Alamo Steakhouse location in Pigeon Forge, for example, sat mostly empty for lunch Monday. That area was largely unscathed by the “res and is open for business. Dollywood, the Pigeon Forge amusement park named after country star and native Dolly Parton, has been open since Friday and the park is pleased with attendance so far, said spokesman Pete Owen. In the parks holiday show season, the next three weeks are always important, but will be even more so this year to help out the region, Owen said. Parton is raising money for the victims and her Dollywood Foundation is providing $1,000 a month to all of those families who lost their homes in the “res for six months. Also this weekend, the Tennessee Emergency Management Agency said a mass text message telling people to evacuate was never sent. TEMA says the local command post requested the message at 8:30 p.m. last Monday, but communication between agencies was lost because of disabled phone, internet and electrical services. Tennessee Gov. Bill Haslam said of“cials are now looking into what happened and how to make sure everyone in the future gets the noti“cation they need. Asked if the evacuation order came too late, Haslam said he didnt know the answer to that. I wasnt at their command center, so I dont know how they made those decisions, but this was a pretty unprecedented storm, and a lot of things had to come together in the wrong way to make this happen,Ž Haslam said. The National Weather Service said wind gusts could reach 40 mph in eastern Tennessee overnight Monday into Tuesday, including Gatlinburg. Rains are expected to continue overnight through Tuesday.Business unharmed by wildfires set to reopenBy JONATHAN MATTISEASSOCIATED PRESS SACRAMENTO, Calif. „ California lawmakers on Monday urged Presidentelect Donald Trump to refrain from pursuing mass deportations and introduced urgent legislation to fund immigration lawyers and help public defenders protect the states immigrants. Democratic lawmakers also passed resolutions in both chambers urging the incoming administration to uphold a program for hundreds of thousands of young immigrants in the country illegally, despite intense protests from some Republicans. State Sen. Ben Hueso, D-San Diego, introduced a bill to fund lawyers for immigrants in deportation proceedings, while Assemblyman Rob Bonta, D-Alameda, proposed helping public defenders assess the immigration consequences of criminal convictions. Both measures were marked urgent and aim to protect immigrants in California „ which has more than 10 million foreign-born residents „ from Trumps campaign promises of tougher immigration enforcement. This is a salvo, if you will, across the board to make it very clear that these are the values of California,Ž Senate President Pro Tem Kevin de Leon, a Democrat from Los Angeles, told reporters. Democratic lawmakers, who hold supermajorities in both chambers, proposed the measures following a heated election year where Trump made border enforcement a central point of his campaign and had harsh rhetoric for Mexican immigrants and Muslims. On the “rst day of the new legislative session „ which is typically reserved for congratulatory handshakes and bipartisan photo-ops „ debate was heated over Democrats resolutions urging Trump to continue to issue work permits to young immigrants brought to the country as children. More than 740,000 young people are covered by the program today. Sen. John Moorlach, a Republican from Costa Mesa, said he thought it was the wrong approach for California to take such an antagonistic tone with a president who is not even inaugurated yet. Im not comfortable with saying we will “ght, although I understand it. I think we ought to try to work with this administration,Ž he said. We should be collaborative. I dont think de“ance is the right approach.Ž De Leon called the resolution necessary and urgent as children are afraid their parents will be deported. About 2.4 million immigrants in California lack legal status, according to estimates by the Washington-based Pew Research Center. The two immigration bills introduced Monday could cost the state between $10 million and $80 million, according to proponents. Immigrant advocates said other bills are also being considered to further limit federal immigration enforcement in California and protect immigrants information in state databases. In recent years, California has passed a series of measures to assist and protect immigrants in the country illegally, for example, limiting the cases when local law enforcement can turn over immigrant arrestees for deportation. California offers state-subsidized health care to children from low-income families who are in the country illegally and issues drivers licenses regardless of legal status.California lawmakers aim to protect immigrants from TrumpBy JONATHAN J. COOPER and AMY TAXINASSOCIATED PRESS AP PHOTOSmoke continues to rise from the Alamo Steakhouse in Gatlinburg, Tennessee, Monday, after it burned during deadly wildres. Businesses remained closed Monday in the re-ravaged Tennessee community but many were in cleanup mode.

PAGE 22

Page 10 www.yoursun.com The Sun / Tuesday, December 6, 2016 TODAY / TONIGHTA t-storm in the afternoon Mostly cloudy and warmHIGH 80° LOW 67°70% chance of rain 10% chance of rainIntervals of clouds and sunshine79° / 60°15% chance of rain WEDNESDAY GULF WATER TEMPERATUREPleasant with clouds and sun77° / 53°25% chance of rain THURSDAYShowers around in the a.m.; cloudy, cooler64° / 45°60% chance of rain FRIDAYTimes of clouds and sun; t-storms at night78° / 58°25% chance of rain SUNDAYMostly cloudy and warmer72° / 54°5% chance of rain SATURDAY 0-50 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 VENICE778388877679Air Quality Index readings as of MondayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.00Ž Normal month to date 0.29Ž Year to date 61.86Ž Normal year to date 49.25Ž Record 1.07Ž (2009) 24 hours through 2 p.m. Mon. 0.00Ž 24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.00Ž Normal month to date 0.35Ž Year to date 35.02Ž Normal year to date 48.59Ž Record 1.07Ž (2009) High/Low 86°/64° Normal High/Low 78°/56° Record High 86° (2016) Record Low 35° (1974) High/Low 87°/65° High/Low 82°/68° Normal High/Low 76°/56° Record High 86° (1998) Record Low 36° (1957)Pollen Index readings as of Monday MONTHLY RAINFALLMonth 2016 2015 Avg. Record/Year J an. 9.93 0.64 1.80 9.93/2016 Feb. 4.09 3.59 2.43 11.05/1983 Mar. 1.85 1.79 3.28 9.26/1970 Apr. 0.99 1.37 2.03 5.80/1994 May 3.46 2.75 2.50 9.45/1991 J un. 14.19 8.47 8.92 23.99/1974 J ul. 7.68 9.40 8.22 14.22/1995 Aug. 7.81 10.50 8.01 15.60/1995 Sep. 7.77 7.88 6.84 14.03/1979 Oct. 4.04 1.62 2.93 10.88/1995 Nov. 0.05 1.36 1.91 5.53/2002 Dec. 0.00 1.63 1.78 6.83/2002 Y ear 61.86 51.00 50.65 (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 Wed.Apalachicola 76 52 r 68 51 pc Bradenton 80 67 t 77 61 s Clearwater 79 66 t 75 59 s Coral Springs 85 74 pc 83 70 pc Daytona Beach 81 57 t 74 53 pc Fort Lauderdale 85 72 pc 83 71 c Fort Myers 82 68 t 81 63 pc Gainesville 79 53 r 73 49 pc Jacksonville 82 50 r 72 47 pc Key Largo 82 76 pc 82 75 pc Key West 82 75 pc 83 73 pc Lakeland 81 63 t 77 56 s Melbourne 83 64 c 78 55 pc Miami 84 73 pc 84 72 pc Naples 82 69 t 81 64 pc Ocala 78 53 t 73 47 pc Okeechobee 83 66 t 79 60 pc Orlando 82 60 t 79 55 s Panama City 74 51 pc 67 50 s Pensacola 70 50 s 67 51 pc Pompano Beach 85 72 pc 82 71 pc St. Augustine 80 56 t 71 53 pc St. Petersburg 78 63 t 75 57 s Sarasota 79 66 t 77 58 s Tallahassee 79 49 t 71 45 pc Tampa 80 65 t 76 59 s Vero Beach 84 63 c 78 57 c West Palm Beach 86 71 pc 82 67 pc 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 6:31a 1:23a 9:04p 2:28p Wed. 7:57a 2:57a 9:47p 3:22p Today 5:08a 12:44p 7:41p --Wed. 6:34a 1:13a 8:24p 1:38p Today 2:58a 11:34a 7:19p --Wed. 4:15a 12:08a 7:50p 12:24p Today 7:03a 1:52a 9:36p 2:57p Wed. 8:29a 3:26a 10:19p 3:51p Today 3:23a 11:23a 5:56p 11:52p Wed. 4:49a 12:17p 6:39p --S 6-12 1-3 Light SW 8-16 4-7 ModerateFt. Myers 82/68 storms afternoon Punta Gorda 81/64 storms afternoon Sarasota 79/66 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. ©2016First Dec 7 Full Dec 13 Last Dec 20 New Dec 29 Today 12:18 p.m. none Wednesday 12:58 p.m. 12:08 a.m. Today 7:04 a.m. 5:35 p.m. Wednesday 7:05 a.m. 5:35 p.m. Today 11:00a 4:48a 11:25p 5:12p Wed. 11:51a 5:38a ---6:03p Thu. 12:16a 6:27a 12:40p 6:52p 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: 12/6/16 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 49 31 s 45 22 s Anchorage 17 9 c 14 10 pc Atlanta 67 45 t 60 44 pc Baltimore 44 39 r 52 27 pc Billings 11 1 c 11 -2 pc Birmingham 63 40 c 57 41 pc Boise 33 15 c 30 17 pc Boston 44 38 pc 46 32 c Buffalo 44 33 c 39 30 c Burlington, VT 39 31 pc 42 31 sf Charleston, WV 49 34 r 44 27 c Charlotte 51 38 r 58 44 pc Chicago 39 21 c 30 15 c Cincinnati 45 28 r 42 23 c Cleveland 44 31 r 40 28 c Columbia, SC 62 42 r 62 41 pc Columbus, OH 43 26 r 40 24 c Concord, NH 44 28 s 42 26 sn Dallas 57 41 pc 56 32 c Denver 32 9 sn 19 -2 sn Des Moines 35 20 c 29 13 c Detroit 43 29 r 38 26 c Duluth 28 18 sf 23 17 c Fairbanks -14 -23 s -15 -21 s Fargo 26 10 sn 17 9 sn Hartford 44 32 c 43 27 c Helena 9 -5 c 7 -8 pc Honolulu 81 71 pc 80 70 r Houston 69 48 s 68 51 c Indianapolis 44 26 r 38 20 c Jackson, MS 59 41 c 61 40 pc Kansas City 40 23 pc 30 13 sn Knoxville 60 38 r 52 38 pc Las Vegas 63 39 pc 54 34 s Los Angeles 63 49 pc 65 48 pc Louisville 50 31 r 46 27 c Memphis 54 36 c 49 30 c Milwaukee 41 22 c 31 18 c Minneapolis 30 16 pc 23 16 c Montgomery 70 47 c 64 46 pc Nashville 55 33 r 48 32 c New Orleans 65 50 s 67 53 pc New York City 46 40 r 49 38 c Norfolk, VA 58 48 r 56 39 pc Oklahoma City 48 29 pc 46 18 c Omaha 35 16 pc 25 10 sn Philadelphia 47 42 r 51 33 c Phoenix 68 50 pc 66 47 pc Pittsburgh 44 31 r 41 26 c Portland, ME 40 27 s 41 26 c Portland, OR 41 26 pc 39 32 pc Providence 46 36 pc 48 31 c Raleigh 50 37 r 60 42 pc Salt Lake City 34 19 sn 29 13 pc St. Louis 45 27 c 38 20 c San Antonio 70 45 s 61 44 c San Diego 64 54 pc 66 49 pc San Francisco 56 42 pc 54 47 pc Seattle 39 26 s 38 31 pc Washington, DC 46 40 r 53 35 c Amsterdam 40 32 pc 47 40 pc Baghdad 66 37 s 62 38 s Beijing 42 23 s 49 26 s Berlin 37 29 c 39 34 pc Buenos Aires 82 58 s 85 60 pc Cairo 71 54 s 72 54 s Calgary 4 -10 c 2 -15 s Cancun 86 75 pc 85 75 pc Dublin 55 53 r 59 45 sh Edmonton -1 -9 sf -3 -13 pc Halifax 35 25 s 34 30 c Kiev 32 9 sf 18 14 pc London 53 47 c 56 49 pc Madrid 59 38 pc 56 40 pc Mexico City 75 47 pc 75 47 pc Montreal 34 27 pc 38 28 sn Ottawa 35 27 pc 38 27 sn Paris 49 36 pc 51 37 pc Regina 9 -2 c 9 -6 sn Rio de Janeiro 84 69 s 85 71 s Rome 58 42 c 60 40 s St. Johns 26 19 c 26 21 pc San Juan 85 77 s 86 75 s Sydney 77 69 t 78 67 pc Tokyo 64 43 s 51 42 c Toronto 42 33 c 38 30 c Vancouver 37 22 s 33 21 pc Winnipeg 28 21 sn 24 15 snHigh .................. 87° at Fort Myers, FLLow ......................... -9° at Stanley, ID(For the 48 contiguous states yesterday)72°On Dec. 6, 1964, almost 15 inches of rain fell on Little Port Walter, Ark., in 24 hours. Q: Which of the 50 states is the stormiest?A: Alaska. 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 80/67 83/66 83/69 83/70 82/65 81/62 83/67 83/67 83/68 80/65 80/67 79/71 79/68 82/68 82/67 81/64 83/69 81/66 82/67 81/63 81/63 83/63 84/64 78/63 81/66 78/69 78/68 80/68 82/66 81/65 79/68 81/64 79/66 79/66 77/70 82/70 81/69 80/67 CLEVELAND „ A Cleveland-area man accused of breaking into two homes and kidnapping and raping a girl and trying to abduct another within the past year scouted out his victims, authorities said Monday. Investigators are calling Justin Christian, of Lorain, a serial abductor and now are looking into whether he was involved in similar abduction attempts. The first girl, 10, fought off an attempted abduction in February when Christian climbed into her bedroom window in Elyria and tried to pull her outside, authorities said at a news conference. He kidnapped a 6-year-old Cleveland girl while she was sleeping at home and held her for about 17 hours before dropping her off at an intersection, police said. Investigators found DNA on a ladder used in the abduction attempt and were able to make a familial match and link Christian to both cases, said Ohio Attorney General Mike DeWine. A grand jury on Monday indicted Christian on charges of rape, kidnapping, aggravated burglary and tampering with evidence. FBI agents and police arrested him Friday. Christian, 29, was being held in jail Monday and is scheduled to be arraigned Thursday. There were no court records indicating whether he has an attorney. There is no home telephone listing for him. Investigators said Christian carefully planned the abduction attempts and scouted the homes, saying he went into the 10-yearold girls home and unlocked several doors and windows the day before he tried to grab her. He was seen walking near the Cleveland girls home several times before he broke into the home and kidnapped her, the FBI said.Cops: Serial abductor broke into Ohio homes to kidnap girlsASSOCIATED PRESS AP PHOTOAuthorities said Monday that Justin Christian, who is accused of breaking into two homes and kidnapping and raping a girl and trying to abduct another within the past year, scouted out his victims. PHILADELPHIA „ Damaging testimony that Bill Cosby gave in an accusers lawsuit, including admissions that he gave young women drugs and alcohol before sex, can be used at his sex assault trial, a judge ruled Monday. The defense has insisted Cosby testi“ed only after being promised he would never be charged over his 2004 encounter with accuser Andrea Constand. But his lawyers at the time never had an immunity agreement or put anything in writing. This court concludes that there was neither an agreement nor a promise not to prosecute, only an exercise of prosecutorial discretion,Ž Montgomery County Judge Steven ONeill wrote in his ruling. Cosby, 79, acknowledged in the 2006 deposition that he had a string of extramarital relationships. He called them consensual, but many of the women say they were drugged and molested. Cosby, questioned about the 2004 encounter at his home with Constand, described being on his couch and putting his hand down her pants. I dont hear her say anything. And I dont feel her say anything. And so I continue and I go into the area that is somewhere between permission and rejection. I am not stopped,Ž he said in his testimony. Prosecutors describe Constand as being semiconscious after Cosby gave her three unmarked blue pills for stress that night. The release of the deposition testimony last year prompted them to reopen her 2005 police complaint and arrest Cosby days before the statute of limitations expired. ONeill has vowed to try the case by June. The ruling on the deposition is one of two key pretrial issues that will determine the scope of the evidence against Cosby. The other question is how many other accusers will be allowed to testify in prosecutors attempt to show a pattern of similar conduct. Prosecutors hope to call 13 additional women who say they were assaulted by Cosby as far back as the 1960s. Two days of arguments on that issue are set for next week. At a pretrial hearing earlier this year, ONeill said that Cosbys decision to testify at the deposition could have been strategic. The actor „ known as Americas Dad for his top-rated family sitcom, The Cosby Show,Ž which ran from 1984 to 1992 „ could have invoked his Fifth Amendment right not to incriminate himself. But jurors would have heard of that decision if the case went to trial. Cosby instead settled Constands lawsuit, for an undisclosed amount, after “nishing four days of testimony about his extramarital affairs, his friendship with Constand and other topics. In another excerpt, Cosby described a phone call with Constands mother a year later, when he refused to say what the pills were. Im not going to argue with somebodys mother who is accusing me of something,Ž he testi“ed. And Im apologizing because Im thinking this is a dirty old man with a young girl. I apologized. I said to the mother it was digital penetration.Ž Cosby also described getting seven prescriptions for quaaludes in the 1970s, which he said he kept on hand to give women he hoped to seduce, the same as a person would say, Have a drink.Ž Constand had met Cosby at Temple University when she managed the womens basketball team. He was a prominent booster and university trustee. She went to police in 2005 to report that he had sexually assaulted her a year earlier after taking what Cosby described as an herbal product. Constand, then 30, was dating a woman at the time and had no romantic interest in the 66-year-old Cosby, her lawyer has said. District Attorney Kevin Steele called the ruling on the deposition an important development in the 12-year-old case. Allowing the jury to hear Mr. Cosbys deposition testimony is another step forward in this case and will aid the jury in making its determination. Its important that we are able to present all of the evidence available,Ž Steele said. Defense lawyer Brian McMonagle had no comment on the decision. The defense will “ght strenuously to block the testimony of the other women, arguing that their accounts are vague, decades old and impossible to defend. Cosbys lawyers had hoped to question the women in person to assess their credibility and relevance, but ONeill rejected the idea. Defense lawyers also say Cosby is legally blind and can no longer recognize his accusers or help his legal team prepare for trial. Constand, 43, is now a massage therapist in her native Ontario. She signed off on the decision by prosecutors to reopen the case. The Associated Press does not typically name people who say they are sexual assault victims, but Constand has given permission for her name to be used.Judge: Prosecutors can use Bill Cosbys deposition at trialBy MARYCLAIRE DALEASSOCIATED PRESS AP PHOTOIn this Nov. 1 le photo, Bill Cosby leaves after a hearing in his sexual assault case at the Montgomery County Courthouse in Norristown, Pa. In a setback for Cosby in his criminal case, a judge ruled Monday that a damaging deposition he gave in a lawsuit can be used at his criminal sex assault trial.

PAGE 23

INDEX | Lottery 2 | NHL 2 | NBA 2 | College basketball 2 | Golf 3 | MLB 3 | College baseball 3 | College football 4 | Scoreboard 5 | NFL 6SPORTS Villanova takes over top spot from Kentucky in college basketball Top 25PAGE 2NEW CATS ON THE BLOCKTuesday, December 6, 2016 www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSports Former commissioner and new Hall of Famer Bud Selig said Monday he remains con“dent the Rays under principal owner Stuart Sternberg can resolve their stadium situation in the Tampa Bay market and be successful. I have faith Stu is really determined to work something out and I think he will, Selig said. Im actually optimistic that he will.Ž Sternberg and the Rays have been looking at sites in both Tampa and St. Petersburg, with the expectation of narrowing the “eld before the start of next season. Selig said the Rays faced a less complicated situation than in Oakland, where the As have also have to navigate around the Giants territorial rights and in”uence in trying to get a new stadium. (Tampa Bay) thats a little different because I think Stu and I always agreed, Selig said. In October, current commissioner Rob Manfred told the Times he remained positive about the prospects for a stadium derivative of the fact that Stu is positive about the prospects.ŽSelig optimistic Rays can find stadium solutionBy MARC TOPKINTAMPA BAY TIMES MLB: Tampa Bay AP PHOTOFormer commissioner Bud Selig speaks with reporters Monday at Major League Baseballs winter meetings in Oxon Hill, Md. MORE COVERAGEBaseballs Winter Meetings heat up, with the Dodgers resigning a key pitcher and the Giants finally getting their closer, PAGE 3 Under Armour will replace Majestic as MLBs official uniform supplier, PAGE 3 Trio of baseballs biggest names commit to play for US at World Baseball Classic, PAGE 3 Japanese star thinking MLB move after 2017, and more of baseballs biggest stories, PAGE 3 DAVIE „ The Miami Dolphins rebounded from a 1-4 start, and now they must regroup from their most lopsided loss of the season. They need to do it quickly, too, because the Dolphins are running out of room for further stumbles if they want to end an eight-year playoff drought. A 38-6 drubbing Sunday at Baltimore snapped Miamis six-game winning streak, but coach Adam Gase said hes con“dent his team can bounce back this week against Arizona. It aint the “rst time we got smacked around a little bit,Ž Gase said Monday. It has been a while, though.ŽPhins destiny out of their hands NFL: MiamiBy STEVEN WINEASSOCIATED PRESSMIAMI | 6 NEW YORK „ Clemson quarterback Deshaun Watson is a Heisman Trophy “nalist for the second consecutive season, joining Louisville quarterback Lamar Jackson, Michigan linebacker Jabrill Peppers and Oklahoma teammates Baker May“eld and Dede Westbrook. The “nalists were announced Monday on ESPN and the award will be presented Saturday in New York. Watson “nished third in last years voting, won by Alabama running back Derrick Henry. Just like last year, he heads to New York not as the favorite but as the contender coming on strong at the end. You just dont have a lot of two-time Heisman “nalists over the history of your program. He is our “rst, and hes very deserving,Ž Clemson coach Dabo Swinney said in a statement. Ive said it before; I believe he is the best player in the nation and has been a great representative of our University.Ž May“eld “nished fourth last season, but did not get an invite to Heisman presentation in New York. Westbrook and May“eld are the “rst teammates to be “nalists since Reggie Bush and Matt Leinart from Southern California “nished “rst and third, respectively in 2005. Peppers is the “rst defensive player to be a Heisman “nalists since Notre Dame linebacker Manti Teo was a distant runner-up to Johnny Manziel in 2012. Finalists are determined by the margins between vote-getters. The ballots of more than 900 voters, which included former Heisman Award finalists: Jackson, Watson, Peppers, 2 SoonersBy RALPH D. RUSSOASSOCIATED PRESS COLLEGE FOOTBALL: Heisman FINALISTS | 4 AP PHOTOTampa Bay quarterback Jameis Winston celebrates as he leaves the eld after the teams win against San Diego Sunday in San Diego.Streaking Bucs ascend to topBy FRED GOODALLASSOCIATED PRESSTAMPA „ There are no more lingering questions about whether the Tampa Bay Buccaneers are relevant again. The teams four-game winning streak not only has catapulted Jameis Winston and his supporting cast into playoff contention, but the Bucs (7-5) also are tied for first place in the NFC South with the Atlanta Falcons. Winston has cut down on mistakes that hindered the offense earlier in the season, Doug Martin has returned from an injury that sidelined him seven weeks to give the team at NFL: Tampa Bay SAINTS AT BUCSWHO: New Orleans (5-7) at Tampa Bay (7-5) WHEN: 4:25 p.m., Sunday WHERE: Raymond James Stadium, Tampa TV: FOX TICKETS: Ticketmaster.comBUCS | 6 adno=714454

PAGE 24

Page 2 SP www.yoursun.com The Sun / Tuesday, December 6, 2016 Florida Lotterywww.flalottery.com PICK 2Dec. 5N ............................................8-9 Dec. 5D ............................................7-5 Dec. 4N ............................................7-7 Dec. 4D ............................................6-2 Dec. 3N ............................................3-5 Dec. 3D ............................................1-4 D-Day, N-Night PICK 3Dec. 5N ........................................0-4-9 Dec. 5D ........................................6-3-1 Dec. 4N ........................................3-0-0 Dec. 4D ........................................6-2-5 Dec. 3N ........................................3-1-6 Dec. 3D ........................................2-5-8 D-Day, N-Night PICK 4Dec. 5N .....................................2-8-2-5 Dec. 5D .....................................7-1-0-7 Dec. 4N .....................................5-1-5-6 Dec. 4D .....................................8-9-8-0 Dec. 3N .....................................3-1-7-4 Dec. 3D .....................................9-5-4-3 D-Day, N-Night PICK 5Dec. 5N ..................................8-4-9-5-7 Dec. 5D ..................................1-2-7-0-9 Dec. 4N ..................................7-7-5-5-0 Dec. 4D ..................................1-2-1-3-4 Dec. 3N ..................................7-6-2-2-8 Dec. 3D ..................................4-4-3-2-5 D-Day, N-Night FANTASY 5Dec. 5 ............................4-12-18-20-29 Dec. 4 ............................3-15-27-29-35 Dec. 3 ..............................3-8-21-25-33PAYOFF FOR DEC. 40 5-digit winners ...............$61,947.61 266 4-digit winners .....................$555 7,739 3-digit winners ....................$19 LUCKY MONEYDec. 2 ..................................9-36-40-42 Lucky Ball ............................................1 € € € Nov. 29 ..............................19-23-27-31 Lucky Ball ............................................1PAYOFF FOR DEC. 20 4-of-4 LB ........................$1.2 million 4 4-of-4 .....................................$1,710 23 3-of-4 LB .................................$652 644 3-of-4 ..................................$68.50 LOTTODec. 3 .........................1-9-12-30-34-35 Nov. 30 .....................9-22-27-37-44-47PAYOFF FOR DEC. 30 6-digit winners .................$7 million 17 5-digit winners ..................$25,538 1,260 4-digit winners ..................$274 POWERBALLDec. 3 .............................8-10-26-27-33 Powerball ..........................................22 € € € Nov. 30 ...........................3-14-18-25-45 Powerball ............................................7PAYOFF FOR DEC. 30 5 of 5 + PB .....................$54 million0 5 of 5 .............................$1,000,000 1 4 of 5 + PB .........................$50,000 48 4 of 5 .....................................$100ESTIMATED JACKPOT $67 million MEGA MILLIONSDec. 2 ............................3-33-35-49-51 Mega Ball ............................................1 € € € Nov. 29 ........................22-33-49-51-59 Mega Ball ............................................8PAYOFF FOR DEC. 20 5 of 5 + MB .....................$30 million 0 5 of 5 ...............................$1,000,000 0 4 of 5 + MB .............................$5,000 9 4 of 5 ........................................$500ESTIMATED JACKPOT $35 million BROADCAST SCHEDULE COLLEGE BASKETBALL7 p.m. ESPN „ Jimmy V Classic, Arizona St. vs. Purdue, at New York ESPN2 „ Villanova vs. La Salle, at The Palestra ESPNU „ Youngstown St. at Michigan St. FS1 „ California vs. Princeton, at Pearl Harbor, Hawaii FS2 „ Brown at Providence SEC „ Houston at Arkansas 7:30 p.m. CBSSN „ Fresno St. at Marquette 8 p.m. BTN „ NJIT at Minnesota 9 p.m. ESPN „ Jimmy V Classic, Duke vs. Florida, at New York ESPN2 „ Texas at Michigan ESPNU „ IPFW at Notre Dame FSN „ Lamar at DePaul 9:30 p.m. FS1 „ Seton Hall vs. Hawaii, at Pearl Harbor, HawaiiGOLF3:30 a.m. (Wednesday) GOLF „ Ladies European Tour, Omega Dubai Masters, rst round, at Dubai, United Arab EmiratesNBA BASKETBALL8 p.m. NBA „ San Antonio at MinnesotaSOCCER2:30 p.m. ESPN2 „ UEFA Champions League, Bayern Munich vs. Atletico Madrid FS1 „ UEFA Champions League, Manchester City vs. Celtic FS2 „ UEFA Champions League, Barcelona vs. Borussia Monchengladbach FSN „ UEFA Champions League, Basel vs. Arsenal PITTSBURGH „ Bryan Rust had his “rst career hat trick, Sidney Crosby added his NHL-leading 17th goal and the Pittsburgh Penguins raced by the Ottawa Senators 8-5 on Monday night. Evgeni Malkin and Phil Kessel each had a goal and two assists for Pittsburgh, and Matt Cullen and Justin Schultz also scored. The Penguins poured in six goals over the “nal 32 minutes after spotting the Senators a 4-2 lead. Matt Murray made 17 saves after coming in for an ineffective Marc-Andre Fleury in the second period. Capitals 3, Sabres 2, OT: In Washington, Marcus Johansson scored the tying goal late in the third period and got the winner midway through overtime to lift Washington to a victory over Buffalo. The goals were Johanssons third and fourth in his last five games. He has 11 for the season. Blue Jackets 4, Coyotes 1: In Columbus, Ohio, Sam Gagner had two goals and two assists to help Columbus beat Arizona for the second time in three days. Nick Foligno and Zach Werensky also scored for the Blue Jackets, who won for the fourth straight time and ninth of their last 12. Columbus picked up its 500th win in franchise history in sweeping the two-game season series with the Coyotes.Rust has hat trick, Penguins blast Ottawa in high-scoring affairBY THE ASSOCIATED PRESS NHL ROUNDUPBOSTON „ David Pastrnak scored his second goal of the game 1:23 into overtime, and the Boston Bruins continued their recent success against the Florida Panthers with a 4-3 victory Monday night. Pastrnak got his team-leading 15th goal by cutting in from the left wing, shifting around goalie Roberto Luongo and tucking in the game-winner. David Backes and Tim Schaller also scored for the Bruins, who are 152-1 in their last 18 games against the Panthers. Tuukka Rask stopped 27 shots to raise his record to 14-4-1 this season and 17-3-1 in his career against Florida. Jaromir Jagr had a goal for the Panthers, the 754th of his career, and Luongo “nished with 32 saves. Floridas Jason Demers slipped a shot under Rask, tying it with 1:29 to play, after the Bruins had moved ahead when Backes tipped in Ryan Spooners shot for the go-ahead goal with 6:52 remaining. Aleksander Barkov also scored for the Panthers. David Pastrnak scored his second goal of the game 2:23 into overtime, and the Boston Bruins continued their recent success against the Florida Panthers with a 4-3 victory Monday night. Pastrnak got his team-leading 15th goal by cutting in from the left wing, shifting around goalie Roberto Luongo and tucking in the game-winner. David Backes and Tim Schaller also scored for the Bruins, who are 152-1 in their last 18 games against the Panthers. Tuukka Rask stopped 27 shots to raise his record to 14-4-1 this season and 17-3-1 in his career against Florida. Jaromir Jagr had a goal for the Panthers, the 754th of his career, and Luongo “nished with 32 saves. Floridas Jason Demers slipped a shot under Rask, tying it with 1:29 to play, after the Bruins had moved ahead when Backes tipped in Ryan Spooners shot for the go-ahead goal with 6:52 remaining. Aleksander Barkov also scored for the Panthers. Boston improved to 4-0-1 in its last “ve games, sending the Panthers to their fourth loss in “ve on a six-game road trip, their longest of the season. Backes, at the top of the crease, redirected Spooners wrister from the top of the left circle after Barkov had tied it with 12:06 to play. Pastrnaks “rst goal snapped a 1-all tie late in the second period. Brad Marchand hustled for a loose puck behind the net and fed it out front to Pastrnak, who snapped a quick shot into the net from just outside the crease. Barkov tied it again by “ring a rising wrister past Rasks glove. The Bruins had moved ahead 1-0 on Schallers goal late in the opening period. Florida evened it on Jagrs goal midway through the second when he one-timed Aaron Ekblads pass by Rask. Rask was tested early when defenseman Michael Matheson broke in alone 2 minutes into the game with the Bruins on a power play. Rask made a blocker save on a wrister from about 20 feet out.Pastrnak gives Bruins OT win over FloridaBy KEN POWTAKASSOCIATED PRESS NHL : Boston 4, Florida 3 OT AP PHOTOBoston center Tim Schaller, and Bruins fans, celebrate a his goal during the rst period Monday against Florida in Boston. Villanova had to make an adjustment last season after being ranked No. 1 for the “rst time. Even before losing to Xavier, the Wildcats had trouble with the louder fans, teams playing them harder and higher expectations. Back at No. 1 this week, the reigning national champions have much better understanding of what to expect. Villanova moved up a spot from last week in the AP Top 25 mens college basketball poll on Monday, earning 57 “rst-place votes from the 65-member national media panel. Its always got to be one game at a time but its even more so because everybodys on another level when they compete against you,Ž Villanova coach Jay Wright said. We talked about that last year. I dont know if any of us really realized what that was like. Hopefully, when we talk about it now, the players have a good understanding.Ž UCLA (9-0), which beat No. 1 Kentucky 97-92 on Saturday, jumped from 11th to second with two “rst-place votes. Kentucky, which dropped to sixth, had been No. 1 for the past two weeks. Duke is the other team to be No. 1 this season, for two weeks. Villanova (8-0), which was No. 1 for three weeks last season, was playing Saturday afternoon when the Kentucky game ended. During the latter stages of their 82-57 victory over Saint Josephs, the Villanova students started chanting No. 1! No. 1!Ž They have their wish. We know its just another challenge in front of us,Ž Wright said. Its great for everybody else, the fans. Its a great honor. Its not going to do us any good. Understanding the challenge is whats going to help us.Ž Kansas moved from fourth to third and Baylor (8-0) jumped from ninth to No. 4 and received the other six “rst-place votes. Duke held “fth and was followed by Kentucky, North Carolina, Gonzaga, Indiana and Creighton. Louisville is 11th, followed by Saint Marys, Xavier, Virginia and West Virginia, which made the jump from 25th to 15th after winning at Virginia, dropping the Cavaliers from sixth to No. 14. Butler is 16th followed by Wisconsin, Purdue, South Carolina and Arizona. The last “ve ranked teams are Florida, Cincinnati, Notre Dame, Oregon and Iowa State. Cincinnati (7-1), which won at Iowa State last week, moved back into the Top 25 after being out for three weeks. Notre Dame (8-0) is the weeks other newcomer. The Fighting Irish come in having scored at least 91 points in their last three games. Rhode Island dropped out from 21st after losing to Valparaiso and Providence last week. Villanova back on top in poll COLLEGE BASKETBALL: Top 25By JIM OCONNELLASSOCIATED PRESS SEE THE RANKINGSMens AP and USA Today Top 25 rankings, SCOREBOARD PAGE 5ATLANTA „ Russell Westbrook extended his streak of triple-doubles to six games, leading the Oklahoma City Thunder to a 102-99 victory over the skidding Atlanta Hawks on Monday night. Westbrook scored 32 points, grabbed 13 rebounds and doled out 12 assists, giving him the NBAs longest streak of triple-doubles since Michael Jordan had seven in a row in 1989. Westbrooks run has sparked a six-game winning streak by the Thunder. Hes now reached double “gures in all three categories in half of the Thunders 22 games. By contrast, Jordan had 15 triple-doubles for the entire 1988-89 season. Westbrook kept his streak alive with plenty of time to spare. Despite a poor start shooting, he already had 15 points and 11 rebounds when he picked up his 10th assist with 6:20 left in the third quarter. Nuggets 106, 76ers 98: In Philadelphia, Danilo Gallinari scored 24 points and Will Barton had 22, including a big 3-pointer late, to lead Denver to a victory over Philadelphia. Jamal Murray added 22 points for the Nuggets, who won for just the second time in the last seven games. It was their second contest of a six-game road trip. Ersan Ilyasova, Sergio Rodriguez and Dario Saric all had 17 points for Philadelphia, which culminated a four-game homestand with its seventh straight defeat. Cavaliers 116, Raptors 112: In Toronto, LeBron James scored 34 points and Cleveland overcame an injury to J.R. Smith to snap its three-game losing streak with a victory over Toronto. Smith injured his left knee in the first quarter after landing on a jump shot and hobbled to the dressing room in considerable pain. He did not return, and the Cavaliers said X-rays taken at the arena were negative and that the guard would return to Cleveland on Tuesday for further examination. DeMar DeRozan had 31 points and Kyle Lowry added 24 for Toronto, which had its six-game winning streak snapped. Wizards 118, Nets 113: In New York, John Wall scored 25 points, including 11 in the fourth quarter, and Washington beat Brooklyn. Bradley Beal and Otto Porter Jr. had 18 points apiece and Markieff Morris added 16 for Washington. Brook Lopez scored 25 and Sean Kilpatrick had 21 for the Nets. Rockets 107, Celtics 106: In Houston, James Harden scored 37 points and Al Horford missed a shot just before the buzzer to allow Houston to hold on for a victory over Boston. The game was tied before Harden scored five straight points to make it 107-102 with less than a minute remaining. Horford had 21 points and Thomas added 20 for the Celtics, who had won two straight. Trail Blazers 112, Bulls 110: In Chicago, Damian Lillard had 30 points and seven assists, CJ McCollum scored 24 and Portland beat Chicago for its third consecutive victory. Allen Crabbe added 17 points for Portland, which opened a five-game trip with its fourth win in five games. Dwyane Wade scored 34 points for the Bulls, and Jimmy Butler finished with 26 points, seven rebounds and five assists. Chicago played without point guard Rajon Rondo, suspended one game for conduct detrimental to the team. Spurs 97, Bucks 96: In Milwaukee, LaMarcus Aldridge was credited for the go-ahead basket with 21.2 seconds left after Giannis Antetokounmpo was whistled for goaltending, completing San Antonios rally from 15 points down in a win over Milwaukee Milwaukee had one last shot to retake the lead, but Mirza Teletovic missed an open 3-pointer from the right corner with 3.9 seconds left. Aldridge secured the rebound and the Spurs ran out the clock. San Antonio extended its seasonopening road winning streak to 12 games in thrilling fashion.Shades of Jordan as Westbrook records 6th straight triple-doubleBY THE ASSOCIATED PRESS NBA ROUNDUPAP PHOTOOklahoma City guard Russell Westbrook drives to the basket in the rst half Monday in Atlanta.

PAGE 25

The Sun /Tuesday, December 6, 2016 www.yoursun.com SP Page 3 NASSAU, Bahamas „ It started with a victory at home in the Japan Open. It ended with another trophy in the Bahamas against a short but strong “eld. Five tournaments. Four victories. The way Hideki Matsuyama is playing, he might wish the Masters started next week. Or maybe not. Im kind of glad its not,Ž he said with a broad smile, because I dont think I could win next week.Ž Winning must be exhausting for the 24-year-old Japanese star, and no one has been more pro“cient at it over the last two months. Even more alarming is that Matsuyama is making it look easy, although getting through the “nal nine holes at the Hero World Challenge felt as heavy as walking through the beach sand of the Bahamas. Coming off seven-shot victories in the HSBC Champions and the Taiheiyo Masters, he had a seven-shot lead over Henrik Stenson going into the “nal round at Albany Golf Club. Matsuyama didnt make another birdie after the ninth hole, and his lead was reduced to two shots with two holes to play when he closed with two pars for a 1-over 73 and a twoshot victory. I cant say that I played well today,Ž he said. But I did win Tigers tournament, and what a great honor it is.Ž Matsuyama said Tiger Woods has been his gol“ng idol as long as he can remember, and as much as he enjoyed winning, he was just as happy to see Woods back in competition. Woods led the “eld with 24 birdies, but six double bogeys contributed to a 15thplace “nish in the 17-man “eld. The “rst time he heard of Woods was when Matsuyama was 5 and watched video „ over and over and over again,Ž he said „ of Woods winning the 1997 Masters. Three years later, Woods won 10 times around the world, including the “nal three majors in what is considered his best season. Unfortunately, I wasnt able to see all those wins because they didnt have the broadcast in Japan,Ž Matsuyama said. But I knew Tiger was winning, and I knew he was very good. And I almost expected him to win every tournament.Ž Perhaps he is starting to appreciate what its like to get on a roll. Im not even close to being mentioned in the same sentence as Tiger,Ž he said. But I am working hard, and hopefully, little by little, Ill get better and better.Ž Matsuyama now has 12 victories worldwide, and while he became the “rst Asian to win a World Golf Championships title, a major is where players are measured. Youve got to do it in the big events in the summer, too,Ž Woods said. So its going to give him a boat load of con“dence going into next year and hes going to be one of the top guys to beat for a very long time. Look at his swing, look at his game and look at the body that he has. Its built to handle the test of time.Ž Matsuyama, who now lives primarily in Orlando, is headed home for Japan to spend time with his family. Hes worked hard. Hes won plenty. He could probably use a break, but it wont be for long. He wants to keep this going into the new year, which starts Jan. 5 in Hawaii. And hes already thinking about the Masters. I think hell be a major champion within the next couple of years, personally,Ž Jordan Spieth said. Its awesome to see him tearing it up here.ŽYoung Japanese star tearing courses upBy DOUG FERGUSONASSOCIATED PRESS GOLF: Hideki MatsuyamaSpieth: Hell be a major champion in next two years AP PHOTOHideki Matsuyama, of Japan, walks from the 18th green after the nal round at the Hero World Challenge tournament Sunday in Nassau, Bahamas. Matsuyama won the tournament. CORAL GABLES „ The infamous on-“eld brawl in 2006 between Miami and FIUs football teams was over in a couple of minutes. The fallout and often-frosty relationship between the schools has lingered for about a decade. Times are changing. For the “rst time since 2008, Miami and FIU have scheduled baseball games „ four games in the upcoming 2017 season, two at the Hurricanes stadium and two on the Panthers campus about nine miles away. Its just the latest example of an athletic reconnection between these neighboring universities that want to rekindle relationships in many sports, and are taking steps on that front. Its good for our students,Ž Miami athletic director Blake James said. With so much of our travel, we have to get on a plane, were missing class, all those different types of things. When we can set up games that make sense for our teams that dont require our kids to miss class, you take advantage of them when you can.Ž The baseball games set at Miami are March 7 and April 26; the ones at FIU are Feb. 22 and March 8. It wasnt just the brawl that led to a rift between those programs; Miami coach Jim Morris and now-former FIU coach Turtle Thomas havent gotten along for years, for reasons neither ever cared to explain publicly. Miami and FIU baseball played 115 times from 1973 through 2008. They played an NCAA regional game in 2015, but other than that, nothing until now. Our early schedule is designed to both challenge our team and get us ready for Conference USA play,Ž new FIU coach Mervyl Melendez said. We are excited about our home schedule. Our fans will be able to watch us play very good opponents including the University of Miami for the “rst time at home since 2008.Ž Theres “nancial and academic bene“ts to Miami-FIU games. Travel costs are minimal, plus the visiting team can play a roadŽ game and be back on its own campus in minutes instead of hours. And those with early morning classes may appreciate them not being preceded by a middle-of-the-night long bus ride home from another school. Miami averaged 376 miles, round-trip, to midweek baseball games at Florida Gulf Coast and Central Florida last season. What would have been a 110-mile round trip to Florida Atlantic was cancelled by bad weather. A round trip to FIU is only 18 miles. Miamis womens basketball team „ ranked No. 14 in this weeks Top 25 „ put FIU back on the schedule last season after seven years of not playing, and will go to the Panthers arena for a game on Dec. 16. The schools played in volleyball this season for the “rst time since 2010, and the football teams are likely to play again in 2019. Theyve also met recently in womens soccer, swimming and track. Theres been no MiamiFIU football game since 2007, one year after that brawl led to the suspensions of 31 players. I think it should be a great game,Ž said newly hired FIU football coach Butch Davis, the former Miami coach from 1996 through 2000.Hurricanes, Golden Panthers rekindle rivalry COLLEGE BASEBALL: Miami/FIU rivalryBy TIM REYNOLDSASSOCIATED PRESS OXON HILL, Md. „ Albeit too late to save them this year, the San Francisco Giants got their closer. All-Star righty Mark Melancon and the Giants reached agreement on a $62 million, four-year contract Monday. As baseballs winter meetings heated up, lefty Rich Hill re-signed with the Los Angeles Dodgers for $48 million over three years. A couple smaller deals also developed as teams met inside a hotel on the banks of the Potomac River outside Washington. The Toronto Blue Jays signed versatile Steve Pearce and Philadelphia added reliever Joaquin Benoit. Nothing yet on the top trade targets „ White Sox ace Chris Sale, Pirates out“elder Andrew McCutchen and possibly two Detroit “xtures, slugger Miguel Cabrera and pitcher Justin Verlander. But the New York Yankees con“rmed theyre trying to boost their bullpen with major free-agent talent. We have been pursuing Aroldis Chapman. We also have been talking to Kenley Jansen. We also had talked with Melancon,Ž Yankees general manager Brian Cashman said. Jose Reyes, meanwhile, might be changing positions, rather than teams. Mets general manager Sandy Alderson said the star in“elder would get his “rst look at the out“eld in spring training. And the Red Sox said they might “ll their designated hitter spot „ left vacant by the retiring David Ortiz „ with a DH-by-committee. That would still leave room, of course, for them to sign slugger Edwin Encarnacion. Boston did make a move with manager John Farrell, picking up his contract option through the 2018 season. Melancon tweeted that he was excited to be joining the Giants. They certainly were thrilled to get him, pending a physical, giving the 31-year-old the richest deal ever for a reliever. Because he was traded during the season, from Pittsburgh to Washington, the Giants dont lose their “rst-round draft pick next June as compensation. The Giants bullpen was a troublespot all year, blowing 32 saves. Their woes peaked in their “nal loss, to the Cubs in Game 4 of the NL playoffs, when Chicago scored four runs in the ninth inning against “ve relievers. Melancon posted a combined 47 saves and a 1.64 ERA last season, a year after leading the majors with 51 saves for the Pirates. The 36-year-old Hill found stability, and a lot more in Los Angeles. He was on the scrap heap in 2015, pitching in independent ball for the Long Island Ducks, before resurrecting his career. I think its something that has been an incredible journey to get to this point, but never did I ever think that I would pack it in,Ž he said. Hill went a combined 12-5 with a 2.12 ERA in 20 starts for the Dodgers and Oakland last season. Not everyone was in the holiday shopping spirit. Instead of hoping for hitters, pitchers or “elders, manager Ned Yost was thinking about his “eld back home in Georgia. I got to re“ll the feeders at the farm. Planted some grass, “nally got some rain, so my wish is that it comes up,Ž he said.Deals develop at meetingsBy BEN WALKERASSOCIATED PRESS MLB: Winter MeetingsMelancon to Giants, Hill sticks with DodgersLos Angeles pitcher Rich Hill speaks Monday during a media availability at Major League Baseballs winter meetingsin Oxon Hill, Md. MLB NOTEBOOK3 MLB stars to play for US at WBCOXON HILL, Md. „ NL Cy Young Award winner Max Scherzer and previous MVPs Buster Posey and Andrew McCutchen are among the top players con“rmed to play for the United States at the 2017 World Baseball Classic. Major League Baseball announced the initial list of 30 players set for the tournament, which takes place in March. Among them are 24 All-Stars. Joining Scherzer, Posey and McCutchen for the U.S. are right-handed pitcher Chris Archer, third baseman Nolan Arenado and out“elder Adam Jones. Each team must submit its “nal roster by Feb. 6. Under Armour replaces Majestic as MLB jersey supplier: Under Armour will take over as the supplier of Major League Baseball uniforms in 2020. Fanatics will have licensing rights to manufacture and distribute merchandise under the 10-year agreement announced. Otani eyeing move to MLB after 2017 season: Japanese pitcher Shohei Otani says he could move to Major League Baseball after the 2017 season. The 22-year-old righthander, who has also shown potential as a hitter, signed a $2.37 million contract for next season with the Nippon Ham Fighters on Monday. Otani will not become eligible for free agency until after the 2021 season and will need the Fighters approval to negotiate with a major league club through the posting system before that time. Dawson says he voted for Selig for Hall: Three decades after collusion, Andre Dawson put past feelings aside and voted to induct Bud Selig into the Hall of Fame. For me, it was a no-brainer,Ž the Hall of Fame outfielder said. Dawson, inducted into the Hall in 2010, was among the victims when owners conspired against free agents following the 1985, 1986 and 1987 seasons, which led to a $280 million settlement between Major League Baseball and the players association. Selig was head of baseballs labor policy when owners were found to have conspired against free agents. Despite Dawsons setback in those days, he said he put Selig on his ballot. Im a firm believer in due justice. Whats fair is fair,Ž Dawson said, adding there was no doubt in my mind he shouldve been a permanent fixture as a Hall of Famer.Ž Meal money cut, but teams assume cost of clubhouse food: Daily meal money for major league baseball players is being cut from $100.50 to $30 under the sports new collective bargaining agreement, but teams are assuming the cost of providing clubhouse food spreads for home games and road trips. The change is estimated to save players about $6,000 annually, since the cost of food at home games will be not coming from their own money.BY THE ASSOCIATED PRESS

PAGE 26

Page 4 SP www.yoursun.com The Sun / Tuesday, December 6, 2016 winners, were due Monday. Watson entered as the preseason favorite in what looked like a strong “eld of contenders, but Jackson quickly swept past them all to be front-runner. He was brilliant for the “rst two months of the season and Louisville was looking like a College Football Playoff contender. It seemed as if Jackson would be a runaway Heisman winner, but the 15th-ranked Cardinals lost their “nal two games of the season. He was sacked 11 times in a lopsided loss at Houston and he committed four turnovers in a last-second loss against Kentucky. Watson, meanwhile, has surged since Clemsons only loss to Pitt in mid-November. He also had the bene“t of playing in the Atlantic Coast Conference title game last Saturday and took full advantage of the spotlight. Watson threw three touchdown passes and ran for two scores in a 4235 victory against Virginia Tech to seal a spot in the College Football Playoff. The raw numbers still favor Jackson, who is second in the nation in total yards per game (410.7) and has accounted for 51 touchdowns (21 rushing TDs and 30 TD passes) with 13 turnovers (nine INTs and four lost fumbles) in 12 games. Watson averages 341.8 yards per game and has 43 touchdowns (six rushing and 37 passing) with 15 turnovers (all interceptions) in 13 games. When the two met on Oct. 1 at Clemson in what was one of the seasons most entertaining games, Watson threw for 306 yards and “ve touchdowns, ran for 91 and was picked off three times. Jackson had 295 yards passing, 162 rushing and accounted for three touchdowns with one interception. Clemson won 42-36. It will mean a lot,Ž Jackson said about the possibility of winning. Just being the “rst person to win it (at) the University of Louisville, so itll be an honor.Ž May“eld and Westbrook have been a dynamic combination, and late in the season No. 7 Oklahoma started a dual campaign to promote both for the Heisman. May“eld is on pace to break the NCAA record for passer ef“ciency rating in a season (197.75). Westbrook has 74 catches for 1,465 yards and 16 touchdowns and has more receptions covering at least 20 yards (26) than any receiver in the country. Peppers played defense, offense and special teams for Michigan, lining up all over the “eld. He had 60 tackles, three sacks and an interception on defense, scored three touchdowns on offense being used mostly as a wildcat quarterback and averaged 14.8 yards with a touchdown on punt returns. Still, he was a bit of a surprising “nalist. Alabama defensive lineman Jonathan Allen, Florida State running back Dalvin Cook and Washington quarterback Jake Browning were among those who were considered potential “nalists that did not draw enough support to get an invitation to New York.FINALISTSFROM PAGE 1 The Alabama invitational, um, College Football Playoff is set, along with 38 other bowl games big and small. From coaching intrigue to record-setting runs there should be plenty of story lines to follow.THE PLAYOFFTop-ranked Alabama and Nick Saban are attempting to win an unprecedented “fth national title in eight seasons, including back-to-back for a second time, and add to what can already be considered the greatest run in the history of college football. The Peach Bowl semi“nal between the Tide and No. 4 Washington it will also be the “rst meeting of Saban and Washington coach Chris Petersen, who has an .826 winning percentage since he “rst became a head coach with Boise State in 2006. Petersens Boise teams were known for upsets. Alabama is a two-touchdown favorite. The Fiesta Bowl semi“nal between No. 2 Clemson and No. 3 Ohio State is a rematch of the 2014 Orange Bowl won by Clemson 40-35. That game completed a late-season meltdown of Ohio States defense that led coach Urban Meyer to make staff and scheme changes that have helped the Buckeyes have one of the top defenses in the country three years running.RUSHING RECORDSan Diego States Donnel Pumphrey needs 108 yards in his “nal college game against Houston in the Las Vegas Bowl on Dec. 17 to break the FBS career record held by former Wisconsin star and Heisman winner Ron Dayne. The Cougars, led by star freshman defensive lineman Ed Oliver, have one of the best run defenses in the country, allowing 97 yards per game and 2.87 per carry. Pumphrey is the nations second-leading rusher at 155 yards per game.COACHING CAROUSELHouston will go into its bowl game with an interim coach after Tom Herman left for Texas and a few other schools could be in similar situations. „ No. 12 Western Michigan is on its way to the biggest bowl game in school history, a matchup with No. 8 Wisconsin in the Cotton Bowl, but coach P.J. Fleck has been the subject of much speculation with regards to openings at Purdue and Oregon. „ Western Kentucky coach Jeff Brohm has left for Purdue. The Hilltoppers, who have won two straight Conference USA titles, face Memphis on Dec. 20 in the Boca Raton Bowl. „ Boise State and Baylor meet Dec. 27 at Cactus Bowl in Phoenix. It will be the last game for Jim Grobe, Baylors acting head coach who took over on short notice after Art Briles was “red in the summer. Broncos coach Bryan Harsin is being mentioned as candidate for Oregon.STYLE CLASHThe best bowls are often the ones between teams that take very different approaches to offense. „ Navy will bring its triple-option (averaging 327 yards rushing per game) to the Armed Forces Bowl to face Louisiana Tech, which averages 360 yards passing per game behind quarterback Ryan Higgins. „ Minnesota faces Washington State in the Holiday Bowl on Dec. 27, but only the Cougars have the pedigree to live up to the bowls high-scoring tradition. Minnesota has thrown eight touchdown passes, tied for 124th in the nation. The Cougars have 39 touchdown passes. „ North Carolinas up-tempo offense matches Stanfords plodding, traditional pro-style in the Sun Bowl on Dec. 30.FINISH STRONGThe Music City Bowl in Nashville was de“nitely not what Tennessee (8-4) and coach Butch Jones had in mind this season after the Volunteers beat Florida in September. But here the Vols are facing No. 24 Nebraska (9-3). Not only did the Vols blow a chance to win the SEC East by losing to South Carolina, but they blew a chance to back into the Sugar Bowl by losing to Vanderbilt. On the other side, No. 24 Nebraskas second season under coach Mike Riley was a huge step forward from “ve wins to nine. But the Cornhuskers were a top-10 team in late October and their best victory of the season was against Minnesota. Getting to 10 wins against a big brand like Tennessee would make a huge difference to how this season is viewed.FINALESA great group of junior running backs could all be playing their “nal college games. „ Christian McCaffrey at Stanford should “nd some room to run against a North Carolina defense that had trouble stopping teams on the ground late in the season. „ No. 19 LSUs Leonard Fournette faces No. 15 Louisville in the Citrus Bowl on Dec. 31. Fournette has been hampered by an ankle injury but it would be nice to get one more look at him running for the Tigers. And, oh by the way, the Heisman Trophy winner might be on the other side of the “eld. Cardinal quarterback Lamar Jackson is still the front-runner and would be the “rst Heisman winner since Johnny Manziel in 2012 to not play in either the playoff or the BCS championship. „ No. 10 Florida State against No. 6 Michigan in the Orange Bowl is one of the best bowls outside the playoff and a big part of that is Seminoles star Dalvin Cook. „ Pitts James Conner has been one of the best stories in college football, returning from cancer treatment to run for 1,060 yards and score 20 touchdowns. He and the 22nd-ranked Panthers face Northwestern in the Pinstripe Bowl at Yankee Stadium on Dec. 28. COLLEGE FOOTBALL: BowlsAP PHOTOAlabama coach Nick Saban celebrates after the Southeastern Conference championship game Saturday against Florida in Atlanta.Top bowl storylines Finales, contrasts in style and the coaching carousel By RALPH D. RUSSOASSOCIATED PRESSThe Heart of Dallas Bowl will be a rematch between two teams that played in October „ and one of them is heading into the game with a 5-7 record. Unusual? Yes. But scenarios like this simply come with the territory now. With 80 bowl spots to “ll, some postseason games ended up with odd matchups this year. North Texas will play in the Heart of Dallas Bowl after going 5-7, and the game will be a rematch against an Army teams it met six weeks ago. Mississippi State is also going to a bowl at 5-7. The Bulldogs face Miami (Ohio) in the St. Petersburg Bowl. Were fortunate to have the opportunity,Ž North Texas coach Seth Littrell said. At the end of the day, we didnt even feel like we could get in this way, but we did, and so were going to take it.Ž Hawaii is also heading to a bowl with a losing record. The Rainbow Warriors (6-7) will play in the Hawaii Bowl against Middle Tennessee. The reason some sub-.500 teams were given a reprieve is because there werent enough eligible teams to “ll all the spots. That shortage also allows Army (6-5) and South Alabama (6-6) to go to bowls even though both have multiple wins over FCS schools. Teams are only supposed to count one FCS win for bowl eligibility purposes, but since there were openings, the Black Knights and Jaguars are in. South Alabama faces Air Force in the Arizona Bowl. The Jaguars were supposed to play LSU in November, but that game was canceled when the Tigers needed to play a rescheduled game against Florida. South Alabama played Presbyterian instead and won, so that switch may have been the difference between reaching a bowl and missing the postseason. There were sub-.500 teams in bowls last season too, so this may be the new normal in college football. Last season, Nebraska, Minnesota and San Jose State were 5-7 going into their bowls, and all three of them won.Sub-.500 bowl teams becoming almost routine COLLEGE FOOTBALL: Desperate bowlsBy NOAH TRISTERASSOCIATED PRESS Jeff Brohm is leaving Western Kentucky to take the head coaching job at Purdue. The Boilermakers announced the move Monday, calling him one of the most innovative offensive masterminds in college football.Ž An afternoon news conference was scheduled to introduce Brohm. Western Kentucky said Nick Holt will coach the Hilltopppers (10-3) in the Boca Raton Bowl against Memphis (8-4) on Dec. 20. Brohm replaces Darrell Hazell, who was “red after winning just nine games in 3½ seasons. Gerad Parker took over on an interim basis halfway through last season and went 0-6. Purdue said Brohm agreed to a six-year deal. Financial terms were not immediately available. Graduation disparity between black, white players continues: A study of this seasons bowl-bound teams shows while there continues to be high academic success for the student-athletes overall, the disparity in graduation rates between black and white students remains a problem at the highest level of college football. The Institute for Diversity and Ethics in Sport found in its latest study released Monday that black students graduated from the 80 bowl-bound programs had a 68 percent graduation success rate compared to 87 percent for their white counterparts. Those numbers represent a two percent increase for both groups a year ago. Overall, 75 percent of student-athletes are graduated from the bowl-bound schools, up from 2015 when the number was 73 percent. Mississippi WR Stringfellow will enter NFL draft: Mississippi receiver Damoreea Stringfellow will skip his senior season and enter the NFL Draft. The school announced Stringfellows decision in a release on Monday. The 6-foot-2, 219-pound Stringfellow caught 82 passes for 1,219 yards and 11 touchdowns during his two seasons with the Rebels. This fall, he caught 46 passes for 716 yards and six touchdowns. Cornhuskers hire Arizonas Donte Williams as an assistant: Nebraska has hired Arizona cornerbacks coach Donte Williams as a defensive assistant. Cornhuskers coach Mike Riley announced Monday that Williams would fill the coaching vacancy created Nov. 27 when special teams coordinator Bruce Read was fired. The Nebraska athletic department said in a statement that Williams is expected to coach cornerbacks and have involvement in pass defense coordination. Brian Stewart would shift his focus from cornerbacks to safeties. Riley said he probably will divide special teams duties among several assistants.Brohm a Boilermaker, leaves Hilltoppers COLLEGE FOOTBALL NOTEBOOKBY THE ASSOCIATED PRESS

PAGE 27

The Sun /Tuesday, December 6, 2016 www.yoursun.com SP Page 5 SCOREBOARD FOOTBALLNFLAll Times EST A MERICAN CONFERENCEEast W L T Pct PF PA New England 10 2 0 .833 319 207 Miami 7 5 0 .583 255 278 Buffalo 6 6 0 .500 305 274 N.Y. Jets 3 8 0 .273 196 266 S outh W L T Pct PF PA Houston 6 6 0 .500 207 257 Tennessee 6 6 0 .500 308 296 Indianapolis 5 6 0 .455 270 301 Jacksonville 2 10 0 .167 224 313 North W L T Pct PF PA Baltimore 7 5 0 .583 256 207 Pittsburgh 7 5 0 .583 290 236 Cincinnati 4 7 1 .375 245 259 Cleveland 0 12 0 .000 197 352 West W L T Pct PF PAOakland 10 2 0 .833 345 299 Kansas City 9 3 0 .750 281 242 Denver 8 4 0 .667 286 229 San Diego 5 7 0 .417 334 319 NATIONAL CONFERENCEEast W L T Pct PF PA x-Dallas 11 1 0 .917 333 228 N.Y. Giants 8 4 0 .667 245 237 Washington 6 5 1 .542 303 295 Philadelphia 5 7 0 .417 268 245 South W L T Pct PF PA Atlanta 7 5 0 .583 386 331 Tampa Bay 7 5 0 .583 277 285 New Orleans 5 7 0 .417 347 335 Carolina 4 8 0 .333 283 321 North W L T Pct PF PA Detroit 8 4 0 .667 275 251 Green Bay 6 6 0 .500 295 302 Minnesota 6 6 0 .500 233 209 Chicago 3 9 0 .250 204 270 West W L T Pct PF PA Seattle 8 3 1 .708 264 194 Arizona 5 6 1 .458 276 251 Los Angeles 4 8 0 .333 180 262 San Francisco 1 11 0 .083 234 370 x-clinched playoff spotWEEK 13 Dec. 1Dallas 17, Minnesota 15Dec. 4Baltimore 38, Miami 6 Chicago 26, San Francisco 6 New England 26, Los Angeles 10 Kansas City 29, Atlanta 28 Cincinnati 32, Philadelphia 14 Denver 20, Jacksonville 10 Detroit 28, New Orleans 13 Green Bay 21, Houston 13 Oakland 38, Buffalo 24 Tampa Bay 28, San Diego 21 Pittsburgh 24, N.Y. Giants 14 Arizona 31, Washington 23 Seattle 40, Carolina 7Mondays GameIndianapolis at N.Y. Jets, late Open date: Tennessee, ClevelandWEEK 14 Thursdays GameOakland at Kansas City, 8:25 p.m.Sundays GamesDenver at Tennessee, 1 p.m. Cincinnati at Cleveland, 1 p.m. Minnesota at Jacksonville, 1 p.m. Arizona at Miami, 1 p.m. Houston at Indianapolis, 1 p.m. Washington at Philadelphia, 1 p.m. Pittsburgh at Buffalo, 1 p.m. San Diego at Carolina, 1 p.m. Chicago at Detroit, 1 p.m. N.Y. Jets at San Francisco, 4:05 p.m. New Orleans at Tampa Bay, 4:25 p.m. Seattle at Green Bay, 4:25 p.m. Atlanta at Los Angeles, 4:25 p.m. Dallas at N.Y. Giants, 8:30 p.m.Monday, Dec. 12Baltimore at New England, 8:30 p.m.LATE SUNDAY: SEAHAWKS 40, PANTHERS 7Carolina 0 7 0 0„ 7 Seattle 10 13 7 10„40 First Quarter Sea„FG Hauschka 23, 13:23. Sea„Rawls 8 run (Hauschka kick), 6:42. Second Quarter Car„Ginn 55 pass from Newton (Gano kick), 10:32. Sea„Rawls 45 run (Hauschka kick), 9:44. Sea„FG Hauschka 37, 1:45. Sea„FG Hauschka 31, :07. Third Quarter Sea„Lockett 75 run (Hauschka kick), 14:48. Fourth Quarter Sea„Graham 1 pass from Wilson (Hauschka kick), 11:09. Sea„FG Hauschka 28, 3:28. A„69,104. Car Sea First downs 14 29 Total Net Yards 271 534 Rushes-yards 21-89 29-240 Passing 182 294 Punt Returns 0-0 3-12 Kickoff Returns 4-89 1-46 Interceptions Ret. 1-7 1-14 Comp-Att-Int 14-33-1 28-39-1 Sacked-Yards Lost 0-0 3-21 Punts 6-42.3 1-41.0 Fumbles-Lost 1-1 1-0 Penalties-Yards 6-63 6-37 Time of Possession 25:59 34:01 INDIVIDUAL STATISTICS RUSHING„Carolina, Stewart 11-50, Tolbert 4-21, Newton 3-12, Ginn 1-6, Whittaker 1-3, Brown 1-(minus 3). Seattle, Rawls 15-106, Lockett 1-75, Wilson 3-29, Pope 8-28, Farmer 1-1, Boykin 1-1. PASSING„Carolina, Anderson 0-1-1-0, Newton 14-32-0-182. Seattle, Wilson 26-36-1-277, Boykin 2-3-0-38. RECEIVING„Carolina, Ginn 5-80, Olsen 3-30, Funchess 2-44, Benjamin 2-18, Bersin 1-7, Stewart 1-3. Seattle, Baldwin 7-65, Graham 6-63, Kearse 5-68, Lockett 5-63, Vannett 2-25, McEvoy 1-14, Rawls 1-12, Pope 1-5. MISSED FIELD GOALS„None.COLLEGE FOOTBALLFINAL PLAYOFF RANKINGSTeam Record 1. Alabama 13-0 2. Clemson 12-1 3. Ohio St. 11-1 4. Washington 12-1 5. Penn St. 11-2 6. Michigan 10-2 7. Oklahoma 10-2 8. Wisconsin 10-3 9. Southern Cal 9-3 10. Colorado 11-2 11. Florida St. 9-3 12. Oklahoma St. 9-3 13. Louisville 9-3 14. Auburn 8-4 15. Western Michigan 13-0 16. West Virginia 10-2 17. Florida 8-4 18. Stanford 9-3 19. Utah 8-4 20. Lsu 7-4 21. Tennessee 8-4 22. Virginia Tech 9-4 23. Pittsburgh 8-4 24. Temple 10-3 25. Navy 9-3THE AP TOP 25 POLLThe Top 25 teams in The Associated Press college football poll, with “rst-place votes in parentheses, records through Dec. 3, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote, and last weeks ranking. Record Pts. LW 1. Alabama (61) 13-0 1,525 1 2. Ohio State 11-1 1,444 2 3. Clemson 12-1 1,396 3 4. Washington 12-1 1,329 4 5. Penn State 11-2 1,252 8 6. Michigan 10-2 1,249 5 7. Oklahoma 10-2 1,173 7 8. Wisconsin 10-3 1,054 6 9. Southern California 9-3 1,040 10 10. Florida State 9-3 889 12 11. Colorado 10-3 886 9 12. Western Michigan 13-0 871 13 13. Oklahoma State 9-3 800 11 14. West Virginia 10-2 788 14 15. Louisville 9-3 542 16 16. Stanford 9-3 508 17 17. Auburn 8-4 493 18 18. Virginia Tech 9-4 372 19 19. LSU 7-4 351 21 20. Florida 8-4 331 15 21. Iowa 8-4 272 22 22. Pittsburgh 8-4 237 24 23. Temple 10-3 229 „ 24. Nebraska 9-3 196 23 25. South Florida 10-2 173 24 Others receiving votes: Houston 101, Utah 99, Boise St. 95, Washington St. 31, Texas A&M 26, Air Force 20, Navy 15, Tennessee 12, San Diego St. 8, W. Kentucky 7, Miami 6, Georgia Tech 3, Kansas St. 2.AMWAY TOP 25 POLLThe A mway T op 25 football coaches poll, with “rst-place votes in parentheses, records through Dec. 3, total points based on 25 points for “rst place through one point for 25th, and last weeks ranking: Record Pts. LW 1. Alabama (58) 13-0 1,450 1 2. Ohio State 11-1 1,354 2 3. Clemson 12-1 1,347 3 4. Washington 12-1 1,283 4 5. Penn State 11-2 1,186 8 6. Michigan 10-2 1,181 6 7. Oklahoma 10-2 1,128 7 8. Wisconsin 10-3 992 5 9. Southern California 9-3 981 11 10. Florida State 9-3 898 12 11. Colorado 10-3 828 9 12. West Virginia 10-2 806 13 13. Oklahoma State 9-3 754 10 14. Western Michigan 13-0 635 14 15. Louisville 9-3 631 15 16. Stanford 9-3 542 17 17. Auburn 8-4 504 19 18. Florida 8-4 421 16 19. Virginia Tech 9-4 374 18 20. LSU 7-4 359 21 21. Nebraska 9-3 241 22 22. South Florida 10-2 197 23 23. Utah 8-4 170 24 24. Temple 10-3 126 „ 25. Iowa 8-4 97 25 Others receiving votes: Pittsburgh 61; Boise State 50; Houston 43; Navy 42; Washington State 39; San Diego State 36; Tennessee 33; Texas A&M 22; Miami (Fla.) 14; Western Kentucky 14; North Carolina 7; Appalachian State 2; Kentucky 2.FCS PLAYOFFSQuarter“nals Fridays GameSam Hou. St. (12-0) at James Mad. (11-1), 7 p.m.Saturdays GamesS. Dakota St. (9-3) at N. Dakota St. (11-1), noon Wofford (10-3) at Youngstown State (10-3), 2 p.m. Richmond (10-3) at Eastern Wash. (11-1), 4 p.m.BOWL SCHEDULEAll Times ESTSaturday, Dec. 17 Celebration BowlAt Atlanta NC Cent. (9-2) vs. Grambling St. (11-1), noon (ABC)New Mexico BowlAt Albuquerque UTSA (6-6) vs. New Mexico (8-4), 2 p.m. (ESPN)Las Vegas BowlSan Diego State (10-3) vs. Houston (9-3), 3:30 p.m. (ABC)Camelia BowlAt Montgomery, Ala. Toledo (9-3) vs. Appalachian State (9-3), 5:30 p.m. (ESPN)Cure BowlAt Orlando, Fla. UCF (6-6) vs. Arkansas State (7-5), 5:30 p.m. (CBSSN)New Orleans BowlSouthern Miss. (6-6) vs. Louisiana-Lafayette (6-6), 9 p.m. (ESPN)Monday, Dec. 19 Miami Beach BowlTulsa (9-3) vs. Central Michigan (6-6), 2:30 p.m. (ESPN)Tuesday, Dec. 20 Boca Raton (Fla.) BowlMemphis (8-4) vs. Western Kentucky (10-3), 7 p.m. (ESPN)Wednesday, Dec. 21 Poinsettia BowlAt San Diego BYU (8-4) vs. Wyoming (8-5), 9 p.m. (ESPN)Thursday, Dec. 22 Famous Idaho Potato BowlAt Boise Idaho (8-4) vs. Colorado State (7-5), 7 p.m. (ESPN)Friday, Dec. 23 Bahamas BowlAt Nassau Eastern Michigan (7-5) vs. Old Dominion (8-4), 1 p.m. (ESPN)Armed Forces BowlAt Fort Worth, Texas Navy (9-3) vs. Louisiana Tech (8-5), 4:30 p.m. (ESPN)Dollar General BowlAt Mobile, Ala. Ohio (8-5) vs. Troy (9-3), 8 p.m. (ESPN)Saturday, Dec. 24 Hawaii BowlAt Honolulu Middle Tennessee (8-4) vs. Hawaii (6-7), 8 p.m. (ESPN)Monday, Dec. 26 St. Petersburg (Fla.) BowlMississippi State (5-7) vs. Miami (Ohio) (6-6), 11 a.m. (ESPN)Quick Lane BowlAt Detroit Boston College (6-6) vs. Maryland (6-6), 2:30 p.m. (ESPN2)Independence BowlAt Shreveport, La. NC State (6-6) vs. Vanderbilt (6-6), 5 p.m. (ESPN2)Tuesday, Dec. 27 Heart of Dallas BowlArmy (6-5) vs. North Texas (5-7), noon (ESPN)Military BowlAt Annapolis, Md. Wake Forest (6-6) vs. Temple (10-3), 3:30 p.m. (ESPN)Holiday BowlAt San Diego Minnesota (8-4) vs. Washington State (8-4), 7 p.m. (ESPN)Cactus BowlAt Phoenix Boise State (10-2) vs. Baylor (6-6), 10:15 p.m. (ESPN)Wednesday, Dec. 28 Pinstripe BowlAt The Bronx, N.Y. Northwestern (6-6) vs. Pittsburgh (8-4), 2 p.m. (ESPN)Russell Athletic BowlAt Orlando, Fla. Miami (8-4) vs. West Virginia (10-2), 5:30 p.m. (ESPN)Foster Farms BowlAt Santa Clara, Calif. Indiana (6-6) vs. Utah (8-4), 8:30 p.m. (FOX)Texas BowlAt Houston Kansas State (8-4) vs. Texas A&M (8-4), 9 p.m. (ESPN)Thursday, Dec. 29 Birmingham (Ala.) BowlSouth Florida (10-2) vs. South Carolina (6-6), 2 p.m. (ESPN)Belk BowlAt Charlotte, N.C. Virginia Tech (9-4) vs. Arkansas (7-5), 5:30 p.m. (ESPN)Alamo BowlAt San Antonio Oklahoma State (9-3) vs. Colorado (10-3), 9 p.m. (ESPN)Friday, Dec. 30 Liberty BowlAt Memphis, Tenn. Georgia (7-5) vs. TCU (6-6), noon (ESPN)Sun BowlAt El Paso, Texas North Carolina (8-4) vs. Stanford (9-3), 2 p.m. (CBS)Music City BowlAt Nashville, Tenn. Tennessee (8-4) vs. Nebraska (9-3), 3:30 p.m. (ESPN)Arizona BowlAt Tucson, Ariz. Air Force (9-3) vs. South Alabama (6-6), 5:30 p.m. (ASN)Orange BowlAt Miami Gardens, Fla. Florida State (9-3) vs. Michigan (10-2), Miami Gardens, Fla., 8 p.m. (ESPN)Saturday, Dec. 31 Citrus BowlAt Orlando, Fla. LSU (7-4) vs. Louisville (9-3), 11 a.m. (ABC)TaxSlayer BowlAt Jacksonville, Fla. Kentucky (7-5) vs. Georgia Tech (8-4), 11 a.m. (ESPN)COLLEGE FOOTBALL PLAYOFFS SEMIFINALS Peach BowlAt Atlanta Alabama (13-0) vs. Washington (12-1), 3 p.m. (ESPN)Fiesta BowlAt Glendale, Ariz. Clemson (12-1) vs. Ohio State (11-1), 7 p.m. (ESPN)Monday, Jan. 2 Outback BowlAt Tampa, Fla. Florida (8-4) vs. Iowa (8-4), 1 p.m. (ABC)Cotton Bowl ClassicAt Arlington, Texas Western Michigan (13-0) vs. Wisconsin (10-3), 1 p.m. (ESPN)Rose Bowl GameAt Pasadena, Calif. Penn State (11-2) vs. Southern Cal (9-3), 5 p.m. (ESPN)Sugar BowlAt New Orleans Oklahoma (10-2) vs. Auburn (8-4), 8:30 p.m. (ESPN)Monday, Jan. 9 COLLEGE FOOTBALL CHAMPIONSHIPAt Tampa, Fla. Semi“nal winners, 8:30 p.m. (ESPN)COLLEGE BASKETBALLTHE AP TOP 25The top 25 teams in The Associated Press college basketball poll, with “rst-place votes in parentheses, records through Dec. 4, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote and last weeks ranking: Record Pts Prv 1. Villanova (57) 8-0 1613 2 2. UCLA (2) 9-0 1478 11 3. Kansas 7-1 1458 4 4. Baylor (6) 8-0 1437 9 5. Duke 8-1 1389 5 6. Kentucky 7-1 1274 1 7. North Carolina 8-1 1234 3 8. Gonzaga 8-0 1198 8 9. Indiana 7-1 1103 13 10. Creighton 8-0 1003 10 11. Louisville 7-1 901 14 12. Saint Marys (Cal) 6-0 899 12 13. Xavier 7-1 784 7 14. Virginia 7-1 758 6 15. West Virginia 6-1 729 25 16. Butler 8-0 691 18 17. Wisconsin 7-2 655 17 18. Purdue 6-2 485 15 19. South Carolina 8-0 476 20 20. Arizona 6-2 320 16 21. Florida 7-1 285 24 22. Cincinnati 7-1 258 „ 23. Notre Dame 8-0 197 „ 24. Oregon 7-2 175 23 25. Iowa St. 5-2 95 19 Others receiving votes: Syracuse 45, Southern Cal 43, Ohio St. 40, TCU 33, Florida St. 18, Virginia Tech 11, California 10, Maryland 9, Valparaiso 7, Wichita St. 5, Temple 3, Michigan St. 3, Minnesota 1, IPFW 1, UNC Wilmington 1.USA TODAY TOP 25 POLLThe top 25 teams in the USA Today mens college basketball poll, with “rst-place votes in parentheses, records through Dec. 4, points based on 25 points for a “rst-place vote through one point for a 25thplace vote and last weeks ranking: Record Pts LW 1. Villanova (28) 8-0 796 2 2. UCLA (1) 9-0 715 9 3. Kansas (1) 7-1 709 5 4. Duke (2) 8-1 700 4 5. North Carolina 8-1 636 3 6. Baylor 8-0 629 11 7. Kentucky 7-1 620 1 8. Gonzaga 8-0 607 8 9. Indiana 7-1 528 10 10. Creighton 8-0 494 12 11. Saint Marys 6-0 434 13 12. Virginia 7-1 421 6 13. Louisville 7-1 396 14 14. Xavier 7-1 392 7 15. Butler 8-0 349 18 16. West Virginia 6-1 315 19 17. Wisconsin 7-2 270 17 18. South Carolina 8-0 261 23 19. Purdue 6-2 245 16 20. Arizona 6-2 178 15 21. Florida 7-1 121 „ 22. Notre Dame 8-0 111 „ 23. Cincinnati 7-1 107 „ 24. Oregon 7-2 91 20 25. Iowa State 5-2 64 21 Others receiving votes: Syracuse 48, Maryland 42, TCU 21, Southern Cal 15, Ohio State 14, Rhode Island 11, Texas A&M 8, Colorado 7, Florida State 7, Oklahoma State 7, Virginia Tech 7, Arkansas 6, California 6, Wichita State 5, Michigan State 4, UCF 1, Fort Wayne 1, Valparaiso 1.THE AP TOP 25 SCHEDULE/RESULTSSundays GamesNo. 3 North Carolina 95, Radford 50 No. 13 Indiana 83, Southeast Missouri State 55 No. 20 South Carolina 70, FIU 54Mondays GameNo. 25 Iowa State 91, Omaha 47Todays GamesNo. 1 Villanova vs. La Salle at the Palestra, 7 p.m. No. 3 Kansas vs. UMKC, 8 p.m. No. 5 Duke vs. No. 21 Florida at Madison Square Garden, 9:30 p.m. No. 14 Virginia vs. East Carolina, 7 p.m. No. 18 Purdue vs. Arizona State at Madison Square Garden, 7 p.m. No. 20 Arizona vs. UC Irvine, 10 p.m. No. 23 Notre Dame vs. Fort Wayne, 9 p.m.MONDAYS RESULTSEASTLafayette 74, St. Francis Brooklyn 72 Md.-Eastern Shore 87, Central Penn College 74 Rider 71, Siena 69 St. Johns 76, CS Northridge 70 UConn 52, Syracuse 50SOUTHCoastal Carolina 100, Piedmont Intl 63 Jacksonville 76, Bethune-Cookman 66 Louisiana Tech 98, Alcorn St. 65 UNC-Greensboro 108, Mars Hill 56MIDWESTIowa 95, Stetson 68 Iowa St. 91, Nebraska-Omaha 47SOUTHWESTTexas A&M 86, Texas A&M-CC 69 Texas-Arlington 99, Texas-Dallas 49FAR WESTCS Bakers“eld at N. Arizona, late Milwaukee at Montana St., late Colorado Christian at Wyoming, late Boise St. at Loyola Marymount, late Rio Grande at Portland, lateTODAYS SCHEDULEAll Times ESTEASTBrown at Providence, 7 p.m. Mass.-Lowell at Sacred Heart, 7 p.m. Old Dominion at Rhode Island, 7 p.m. Lehigh at Stony Brook, 7 p.m. Monmouth (NJ) at Wagner, 7 p.m. Northeastern at Harvard, 7 p.m. Villanova vs. La Salle at Philadelphia, PA, 7 p.m. St. Bonaventure at Hofstra, 7 p.m. Duquesne vs. Robert Morris at Pittsburgh, PA, 7 p.m. Bucknell at Fair“eld, 7 p.m. California vs. Princeton at Pearl Harbor, HI, 7 p.m. CCSU at Rutgers, 7 p.m. Bryant at Navy, 7 p.m. New Hampshire at American U., 7:30 p.m.SOUTHGreensboro at Winthrop, 6:30 p.m. SC State at Miami, 7 p.m. Furman at Liberty, 7 p.m. LIU Brooklyn at NC Central, 7 p.m. Manhattan at Morgan St., 7 p.m. East Carolina at Virginia, 7 p.m. Marshall at Chattanooga, 7 p.m. Presbyterian at Tennessee, 7 p.m. Charlotte at Wake Forest, 7 p.m. UNC-Asheville at Elon, 7 p.m. Virginia Wise at Wofford, 7 p.m. Southern Miss. at Florida St., 7 p.m. Belmont at Lipscomb, 7:30 p.m. High Point at Vanderbilt, 8 p.m. Florida vs. Duke at New York, NY, 9:30 p.m.MIDWESTArizona St. vs. Purdue at New York, NY, 7 p.m. Bradley at Ball St., 7 p.m. FAU at Ohio St., 7 p.m. Saint Josephs (IN) at Dayton, 7 p.m. Green Bay at Cent. Michigan, 7 p.m. Youngstown St. at Michigan St., 7 p.m. Fresno St. at Marquette, 7:30 p.m. Saint Louis at Wichita St., 8 p.m. Miami (Ohio) at Missouri, 8 p.m. NJIT at Minnesota, 8 p.m. Bowling Green at Evansville, 8 p.m. Prairie View at Kansas St., 8 p.m. IUPUI at Illinois, 8 p.m. UMKC at Kansas, 8 p.m. IPFW at Notre Dame, 9 p.m. Texas at Michigan, 9 p.m. Lamar at DePaul, 9 p.m.SOUTHWESTHouston at Arkansas, 7 p.m.FAR WESTUtah Valley at Utah, 8 p.m. Great Falls at Utah St., 9 p.m. UA Fort Smith at Colorado St., 9 p.m. Seton Hall vs. Hawaii at Pearl Harbor, HI, 9:30 p.m. UC Irvine at Arizona, 10 p.m. San Francisco State at San Francisco, 11 p.m.THE WOMENS AP TOP 25 POLLThe top 25 teams in the USA Today woens college basketball poll, with “rst-place votes in parentheses, records through Dec. 4, points based on 25 points for a “rst-place vote through one point for a 25thplace vote and last weeks ranking: Record Pts LW 1. UConn (18) 7-0 809 2 2. Notre Dame (15) 8-0 807 1 3. Baylor 9-1 750 4 4. Maryland 8-0 732 5 5. Mississippi St. 8-0 668 6 6. South Carolina 6-1 660 3 7. Florida St. 8-1 613 8 8. Louisville 7-2 574 7 9. UCLA 6-1 564 10 10. Stanford 8-1 525 11 11. Washington 8-1 487 13 12. Ohio St. 6-3 403 9 13. West Virginia 9-0 401 16 14. Miami 7-1 398 18 15. Kentucky 6-2 338 17 16. DePaul 5-2 252 15 17. Texas 2-4 249 14 18. Colorado 8-0 231 21 19. Oklahoma 5-2 187 12 20. Syracuse 6-3 161 20 21. Duke 9-1 158 „ 22. South Florida 6-0 109 „ 23. Florida 6-2 105 19 24. Oregon St. 5-1 70 24 25. Virginia Tech 7-0 66 „ Others receiving votes: Oregon 65, Arizona St. 48, Kansas St 48, Michigan 48, Tennessee 31, California 30, Auburn 28, Green Bay 22, Texas A&M 22, Northwestern 17, Marquette 15, Gonzaga 8, Oklahoma St. 8, Michigan St. 6, Boise St. 6, Southern Cal 5, Vanderbilt 1.THE WOMENS AP TOP 25 RESULTSSundays GamesNo. 1 Notre Dame 114, Valparaiso 54 No. 2 UConn 72, No. 14 Texas 54 Duke 74, No. 3 South Carolina 63 No. 4 Baylor 88, No. 22 Tennessee 66 No. 5 Maryland 92, UMBC 42 No. 7 Louisville 69, No. 17 Kentucky 67, OT No. 8 Florida State 90, Western Carolina 41 No. 9 Ohio State 80, Cincinnati 38 No. 10 UCLA 72, Hawaii 49 No. 11 Stanford 68, UC Davis 42 Oral Roberts 74, No. 12 Oklahoma 67 No. 13 Washington 85, Fresno State 54 No. 16 West Virginia 66, Mississippi 61 No. 18 Miami 66, Old Dominion 56 Arizona St. 69, No. 19 Florida 63 No. 20 Syracuse 95, Central Connecticut St. 63Mondays GamesNo. 16 DePaul 94, Prairie View A&M 62 No. 25 Virginia Tech 76, Gardner-Webb 42Todays GamesNo. 3 Baylor vs. Texas State, 8 p.m. No. 4 Maryland vs. Towson, 7 p.m. No. 14 Miami vs. Loyola of Chicago, 11 a.m.ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONToday Favorite Line O/U Underdog at Washington 3 196½ Orlando at Detroit 5½ 198 Chicago at Miami 1 204½ New York at Memphis 8½ 196½ Philadelphia San Antonio 4 207½ at Minnesota at Utah 7 204 PhoenixCOLLEGE BASKETBALLToday Favorite Line Underdog St. Bonaventure 3½ at Hofstra at Florida State 28½ Southern Miss at Villanova 16 La Salle at Michigan State 17 Youngstown State at Cent. Michigan 5 Green Bay at Ball State 9 Bradley at Harvard 4½ Northeastern at Rhode Island 10 Old Dominion at Virginia 21½ East Carolina at Wake Forest 14 Charlotte at Ohio State Off FAU at Providence 15 Brown at Marquette 17 Fresno State at Evansville 5½ Bowling Green at Arkansas 5½ Houston at Missouri 9½ Miami (Ohio) at Wichita State 27 Saint Louis at Michigan 10 Texas at Arizona Off UC Irvine Princeton Off California Seton Hall 10 Hawaii Purdue 10 Arizona State Duke 7 FloridaNATIONAL HOCKEY LEAGUE TodayFavorite Line Underdog Line Edmonton -135 at Buffalo +125 at Philadelphia Off Florida Off N.Y. Rangers -130 at N.Y. Islanders +120 at New Jersey -170 Vancouver +158 at St. Louis -125 Montreal +115 at Nashville -205 Colorado +185 at Winnipeg -137 Detroit +127 at Dallas -140 Calgary +130 at Chicago Off Arizona OffCOLLEGE FOOTBALL Saturday Favorite Open Today O/U UnderdogNavy 11½ 6½ Off ArmyNATIONAL FOOTBALL LEAGUE Thursday Favorite Open Today O/U Underdogat Kansas City 4 3 47 OaklandNext Sunday Favorite Open Today O/U Underdogat Tennessee +1 1½ 43½ Denver at Carolina 2½ 1 48 San Diego at Indianapolis 4 4½ Off Houston Cincinnati 4½ 5½ 44 Cleveland Pittsburgh 2 1 47 at Buffalo at Miami 2½ 1 43 Arizona at Detroit 7 8 43½ Chicago Minnesota 3 3½ 39½ at Jacksonville at Tampa Bay 1 2½ 51½ New Orleans at Philadelphia Pk Pk 47 Washington N.Y. Jets Pk 1 Off at San Fran. Seattle 2½ 3 46 at Green Bay Atlanta 4½ 6 45 at Los Angeles Dallas 2½ 3 47½ at N.Y. GiantsNext Monday Favorite Open Today O/U Underdogat New England 9½ 7 45 BaltimoreUpdated odds available at Pregame.comNBASTANDINGSAll Times ESTEASTERN CONFERENCEAtlantic Division W L Pct. GB Toronto 14 6 .700 „ Boston 12 8 .600 2 New York 11 9 .550 3 Brooklyn 5 14 .263 8½ Philadelphia 4 16 .200 10 Southeast Division W L Pct. GB Charlotte 11 9 .550 „ Atlanta 10 11 .476 1½ Orlando 9 12 .429 2½ Miami 7 13 .350 4 Washington 6 12 .333 4 Central Division W L Pct. GB Cleveland 13 5 .722 „ Chicago 11 8 .579 2½ Milwaukee 10 8 .556 3 Detroit 11 11 .500 4 Indiana 10 10 .500 4WESTERN CONFERENCESouthwest Division W L Pct. GB San Antonio 16 4 .800 „ Houston 13 7 .650 3 Memphis 13 8 .619 3½ New Orleans 7 14 .333 9½ Dallas 4 15 .211 11½ Northwest Division W L Pct. GB Oklahoma City 13 8 .619 „ Utah 12 9 .571 1 Portland 11 10 .524 2 Denver 7 13 .350 5½ Minnesota 6 14 .300 6½ Paci“c Division W L Pct. GB Golden State 17 3 .850 „ L.A. Clippers 16 6 .727 2 L.A. Lakers 10 12 .455 8 Sacramento 7 13 .350 10 Phoenix 6 14 .300 11Sundays Games Orlando 98, Detroit 92 Oklahoma City 101, New Orleans 92 New York 106, Sacramento 98 Indiana 111, L.A. Clippers 102 Mondays Games Denver 106, Philadelphia 98 Cleveland 116, Toronto 112 Oklahoma City 102, Atlanta 99 Washington 118, Brooklyn 113 Boston at Houston, late Memphis at New Orleans, late Portland at Chicago, late San Antonio at Milwaukee, late Charlotte at Dallas, late Indiana at Golden State, late Utah at L.A. Lakers, late Todays Games Orlando at Washington, 7 p.m. Chicago at Detroit, 7:30 p.m. New York at Miami, 7:30 p.m. Philadelphia at Memphis, 8 p.m. San Antonio at Minnesota, 8 p.m. Phoenix at Utah, 9 p.m.MONDAYS BOX SCORES: NUGGETS 106, 76ERS 98DENVER (106) Barton 9-17 3-7 22, Gallinari 5-12 11-12 24, Faried 0-1 2-2 2, Nurkic 4-8 0-2 8, Mudiay 1-6 2-2 4, Hernangomez 0-0 0-0 0, Chandler 3-7 2-2 10, Gee 0-0 0-0 0, Arthur 2-5 2-2 7, Nelson 3-8 1-2 7, Murray 8-12 3-3 22. Totals 35-76 26-34 106. PHILADELPHIA (98) Ilyasova 7-15 1-2 17, Embiid 5-15 5-6 16, Rodriguez 7-14 0-0 17, Henderson 4-9 5-6 14, Stauskas 1-7 1-2 4, Thompson 0-3 0-0 0, Holmes 5-8 1-2 11, Saric 6-12 2-3 17, McConnell 0-1 0-0 0, Luwawu-Cabarrot 0-2 2-2 2. Totals 35-86 17-23 98. Denver 18 33 23 32„106 Philadelphia 27 26 17 28„ 98 3-Point Goals„Denver 10-27 (Murray 3-7, Gallinari 3-7, Chandler 2-3, Barton 1-3, Arthur 1-3, Mudiay 0-1, Nelson 0-3), Philadelphia 11-31 (Rodriguez 3-6, Saric 3-6, Ilyasova 2-5, Embiid 1-3, Henderson 1-4, Stauskas 1-5, Holmes 0-1, Thompson 0-1). Fouled Out„None. Rebounds„Denver 45 (Nurkic 10), Philadelphia 44 (Holmes, Ilyasova, Saric 8). Assists„Denver 17 (Nelson 4), Philadelphia 20 (Rodriguez 7). Total Fouls„Denver 20, Philadelphia 25. Technicals„Philadelphia defensive three second, Philadelphia team, Embiid. A„11,815 (20,328).WIZARDS 118, NETS 113WASHINGTON (118) Porter 7-10 0-0 18, Morris 5-9 6-6 16, Gortat 5-9 0-0 10, Wall 10-19 4-4 25, Beal 7-18 1-4 18, Oubre 3-8 2-2 10, Smith 1-2 0-0 2, Nicholson 0-2 0-0 0, Burke 3-5 0-0 8, Satoransky 0-1 0-0 0, Thornton 4-10 1-2 11. Totals 45-93 14-18 118. BROOKLYN (113) Booker 6-9 2-4 14, Lopez 8-15 7-9 25, Whitehead 3-8 0-0 6, Bogdanovic 5-14 6-8 18, Kilpatrick 8-12 3-3 21, Bennett 2-2 0-0 6, Hamilton 1-4 0-0 2, Hollis-Jefferson 2-5 1-2 5, Foye 3-7 0-0 8, Harris 2-5 3-4 8. Totals 40-81 22-30 113. Washington 29 22 32 35„118 Brooklyn 32 34 15 32„113 3-Point Goals„Washington 14-34 (Porter 4-5, Beal 3-8, Burke 2-4, Oubre 2-5, Thornton 2-5, Wall 1-5, Nicholson 0-1, Morris 0-1), Brooklyn 11-27 (Bennett 2-2, Lopez 2-4, Foye 2-4, Kilpatrick 2-4, Bogdanovic 2-7, Harris 1-2, Booker 0-1, Hamilton 0-3). Fouled Out„ Porter. Rebounds„Washington 35 (Gortat 12), Brooklyn 51 (Booker 14). Assists„Washington 26 (Wall 13), Brooklyn 25 (Whitehead, Lopez, Hollis-Jefferson 5). Total Fouls„Washington 22, Brooklyn 15. Technicals„Morris, Oubre, Brooklyn defensive three second, Brooklyn team, Booker. A„12,529 (17,732).THUNDER 102, HAWKS 99OKLAHOMA CITY (102) Sabonis 2-5 0-0 4, Adams 5-10 2-5 12, Westbrook 10-22 9-14 32, Oladipo 6-15 0-0 14, Roberson 1-4 2-2 4, Grant 3-6 0-0 6, Lauvergne 1-1 1-2 3, Kanter 3-6 3-4 10, Christon 1-3 0-0 2, Morrow 5-8 1-1 15. Totals 37-80 18-28 102. ATLANTA (99) Bazemore 0-7 0-0 0, Sefolosha 3-6 0-2 6, Millsap 8-14 7-11 24, Humphries 1-2 0-0 2, Muscala 3-3 4-4 11, Howard 2-6 2-4 6, Delaney 2-5 2-2 6, Schroder 6-15 4-4 17, Hardaway Jr. 4-9 3-3 12, Korver 5-10 2-2 15. Totals 34-77 24-32 99. Oklahoma City 23 32 28 19„102 Atlanta 21 33 15 30„ 99 3-Point Goals„Oklahoma City 10-31 (Morrow 4-6, Westbrook 3-8, Oladipo 2-8, Kanter 1-2, Christon 0-1, Grant 0-1, Roberson 0-2, Sabonis 0-3), Atlanta 7-21 (Korver 3-6, Muscala 1-1, Schroder 1-2, Millsap 1-4, Hardaway Jr. 1-5, Sefolosha 0-1, Bazemore 0-2). Fouled Out„None. Rebounds„ Oklahoma City 43 (Westbrook 13), Atlanta 36 (Howard 7). Assists„Oklahoma City 26 (Westbrook 12), Atlanta 26 (Schroder 8). Total Fouls„Oklahoma City 27, Atlanta 24. Technicals„Bazemore.HOCKEYNHL STANDINGSAll Times ESTEASTERN CONFERENCEAtlantic Division GP W L OT Pts GF GA Montreal 25 17 6 2 36 74 56 Ottawa 26 15 9 2 32 64 67 Boston 26 15 10 1 31 63 58 Tampa Bay 27 14 11 2 30 77 72 Detroit 26 12 11 3 27 65 69 Florida 26 12 11 3 27 63 67 Toronto 24 10 9 5 25 72 77 Buffalo 25 9 10 6 24 51 65 Metropolitan Division GP W L OT Pts GF GA N.Y. Rangers 26 17 8 1 35 95 65 Pittsburgh 26 16 7 3 35 88 80 Columbus 24 15 5 4 34 77 53 Washington 24 14 7 3 31 61 55 Philadelphia 27 14 10 3 31 87 85 New Jersey 24 11 7 6 28 63 66 Carolina 25 10 10 5 25 58 65 N.Y. Islanders 24 9 10 5 23 62 71WESTERN CONFERENCECentral Division GP W L OT Pts GF GA Chicago 27 16 8 3 35 74 68 St. Louis 25 14 7 4 32 69 70 Minnesota 24 12 8 4 28 66 51 Winnipeg 28 13 13 2 28 74 81 Nashville 24 11 9 4 26 71 66 Dallas 26 10 10 6 26 66 85 Colorado 23 9 13 1 19 49 69 Paci“c Division GP W L OT Pts GF GA San Jose 25 15 9 1 31 60 51 Edmonton 27 14 10 3 31 80 70 Anaheim 26 12 9 5 29 67 67 Los Angeles 25 13 10 2 28 66 66 Calgary 28 13 13 2 28 71 82 Vancouver 25 11 12 2 24 58 75 Arizona 24 8 12 4 20 57 76 2 points for win, 1 point for OT/shootout lossSundays GamesMontreal 5, Los Angeles 4, SO Carolina 1, Tampa Bay 0, OT Philadelphia 4, Nashville 2 Detroit 4, N.Y. Islanders 3, OT Winnipeg 2, Chicago 1 Calgary 8, Anaheim 3 Minnesota 2, Edmonton 1, OTMondays GamesWashington 3, Buffalo 2, OT Boston 4, Florida 3, OT Columbus 4, Arizona 1 Pittsburgh 8, Ottawa 5Todays GamesN.Y. Rangers at N.Y. Islanders, 7 p.m. Edmonton at Buffalo, 7 p.m. Vancouver at New Jersey, 7 p.m. Florida at Philadelphia, 7 p.m. Colorado at Nashville, 8 p.m. Detroit at Winnipeg, 8 p.m. Montreal at St. Louis, 8 p.m. Arizona at Chicago, 8:30 p.m. Calgary at Dallas, 8:30 p.m.MONDAYS SUMMARIES: BRUINS 4, PANTHERS 3, OTFlorida 0 1 2 0„3 Boston 1 1 1 1„4First Period„1, Boston, Schaller 4 (Krejci), 18:32. Penalties„Jagr, FLA, (tripping), 1:24; Hayes, BOS, (tripping), 3:55; Matheson, FLA, (holding), 8:51. Second Period„2, Florida, Jagr 5 (Ekblad, Pysyk), 9:44. 3, Boston, Pastrnak 14 (Marchand, Bergeron), 16:37. Penalties„ Krejci, BOS, (hooking), 13:40; Demers, FLA, (interference), 19:15. Third Period„4, Florida, Barkov 4 (Smith), 7:54. 5, Boston, Backes 7 (Spooner), 13:08. 6, Florida, Demers 4 (Matheson, Trocheck), 18:31. Penalties„Schaller, BOS, (tripping), 9:49. Overtime„7, Boston, Pastrnak 15 (Krejci, Carlo), 1:23. Penalties„None. Shots on Goal„Florida 8-11-11„30. Boston 15-11-8-2„36. Power -play opportunities„Florida 0 of 3; Boston 0 of 3. Goalies„Florida, Luongo 9-7-2 (36 shots-32 saves). Boston, Rask 14-4-1 (30-27). A„17,565 (17,565). T„2:30. Referees„Dave Lewis, Kevin Pollock. Linesmen„Michel Cormier, Brian Murphy.CAPITALS 3, SABRES 2, OTBuffalo 1 1 0 0„2 Washington 0 1 1 1„3First Period„1, Buffalo, Girgensons 2 (Grant, Ristolainen), 5:59. Penalties„Kane, BUF, (slashing), 14:40; Carrier, BUF, (slashing), 17:28. Second Period„2, Washington, Beagle 5 (Orpik, Winnik), 5:23. 3, Buffalo, Okposo 8 (Oreilly, Carrier), 15:23. Penalties„Ovechkin, WSH, (slashing), 17:22. Third Period„4, Washington, Johansson 10 (Williams, Carlson), 13:42 (pp). Penalties„ Niskanen, WSH, (tripping), 3:55; Kane, BUF, (hooking), 13:37; Beagle, WSH, (tripping), 16:48. Overtime„5, Washington, Johansson 11 (Orlov, Kuznetsov), 2:38. Penalties„None. Shots on Goal„Buffalo 7-16-9-1„33. Washington 9-7-16-1„33. Power -play opportunities„Buffalo 0 of 3; Washington 1 of 3. Goalies„Buffalo, Lehner 5-8-4 (33 shots-30 saves). Washington, Holtby 11-6-2 (33-31). A„18,506 (18,506). T„2:37. Referees„Tom Kowal, Frederick LEcuyer. Linesmen„Steve Barton, Ryan Daisy.PENGUINS 8, SENATORS 5Ottawa 2 2 1„5 Pittsburgh 2 3 3„8First Period„1, Pittsburgh, Rust 4 (Letang, Malkin), 1:45. 2, Ottawa, Turris 11 (Wideman, Dzingel), 8:18. 3, Pittsburgh, Crosby 17 (Cole, Sheary), 8:45. 4, Ottawa, Karlsson 6 (Stone), 13:44. Penalties„Brassard, OTT, (interference), 10:49; Borowiecki, OTT, (slashing), 15:07. Second Period„5, Ottawa, Stone 8 (Phaneuf, Karlsson), 1:00 (pp). 6, Ottawa, Hoffman 9 (Karlsson, Stone), 7:08 (pp). 7, Pittsburgh, Cullen 6 (Rust), 8:28 (sh). 8, Pittsburgh, Kessel 9 (Cole, Schultz), 14:13. 9, Pittsburgh, Schultz 3 (Kessel, Malkin), 14:37. Penalties„ Hornqvist, PIT, (slashing), 0:33; Daley, PIT, (high sticking), 6:40; Schultz, PIT, (interference), 7:30; Pyatt, OTT, (high sticking), 14:56. Third Period„10, Pittsburgh, Malkin 10 (Kessel), 1:05. 11, Ottawa, Phaneuf 3 (Karlsson, Turris), 6:17 (pp). 12, Pittsburgh, Rust 5, 12:36. 13, Pittsburgh, Rust 6 (Kunitz, Dumoulin), 17:32. Penalties„Phaneuf, OTT, (high sticking), 2:05; Cullen, PIT, (tripping), 4:48; Kessel, PIT, (holding), 8:34; Wideman, OTT, Penalty Shot (interference on breakaway (penalty shot)), 12:36; Englund, OTT, (hooking), 20:00. Shots on Goal„Ottawa 11-10-13„34. Pittsburgh 21-12-13„46. Power -play opportunities„Ottawa 3 of 5; Pittsburgh 0 of 4. Goalies„Ottawa, Anderson 12-6-1 (43 shots-36 saves), Condon 3-1-1 (2-2). Pittsburgh, Murray 8-2-0 (18-17), Fleury 8-5-3 (16-12). A„18,414 (18,387). T„2:45. Referees„Eric Furlatt, Kyle Rehman. Linesmen„David Brisebois, Greg Devorski.BLUE JACKETS 4, COYOTES 1Arizona 1 0 0„1 Columbus 1 1 2„4 First Period„1, Arizona, Rieder 7 (Ekmanlarsson, Goligoski), 9:28 (pp). 2, Columbus, Gagner 9 (Wennberg, Atkinson), 11:39 (pp). Penalties„Dubinsky, CBJ, (hooking), 8:23; Crouse, ARI, (high sticking), 11:24; Hanzal, ARI, (holding), 11:53; Hartnell, CBJ, (roughing), 18:25; White, ARI, (roughing), 18:25. Second Period„3, Columbus, Foligno 10 (Gagner, Atkinson), 5:09 (pp). Penalties„ Rieder, ARI, (boarding), 3:56; Hanzal, ARI, (interference), 12:18. Third Period„4, Columbus, Gagner 10 (Hartnell, Saad), 11:37. 5, Columbus, Werenski 6 (Gagner), 15:00. Penalties„Crouse, ARI, (roughing), 7:56; Jones, CBJ, (roughing), 7:56; Perlini, ARI, (high sticking), 9:03; Hanzal, ARI, (hooking), 18:30. Shots on Goal„Arizona 8-5-5„18. Columbus 11-7-16„34. Power -play opportunities„Arizona 1 of 1; Columbus 2 of 6. Goalies„Arizona, Domingue 4-9-1 (34 shots-30 saves). Columbus, Bobrovsky 14-5-2 (18-17). A„11,091 (18,144). T„2:27. Referees„Wes McCauley, Brad Meier. Linesmen„Derek Amell, Bryan Pancich.TRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Exercised the 2018 contract option on manager John Farrell. HOUSTON ASTROS „ Agreed to terms with Carlos Beltran on a one-year contract. MINNESOTA TWINS „ Promoted Deron Johnson to senior adviser of the scouting department and Sean Johnson to director of scouting. SEATTLE MARINERS „ Agreed to terms with C Jesus Sucre on a one-year contract. TORONTO BLUE JAYS „ Agreed to terms with OF-INF Steve Pearce on a two-year contract.National LeagueCINCINNATI REDS „ Assigned INF Tony Renda outright to Louisville (IL). LOS ANGELES DODGERS „ Agreed to terms with LHP Rich Hill on a three-year contract. NEW YORK METS „ Named Pedro Lopez manager of Las Vegas (PCL). SAN FRANCISCO GIANTS „ Signed RHP Mark Melancon to a four-year contract.BASKETBALLNational Basketball AssociationCHICAGO BULLS „ Suspended G Rajon Rondo one game for conduct detrimental to the team. Assigned F Doug McDermott to Windy City (NBADL). LOS ANGELES LAKERS „ Recalled C Ivica Zubac from Los Angeles (NBADL).FOOTBALLNational Football LeagueBUFFALO BILLS „ Placed WR Percy Harvin on the reserve/non-football illness list. CAROLINA PANTHERS „ Signed OL Dan France from Clevelands practice squad.

PAGE 28

Page 6 SP www.yoursun.com The Sun / Tuesday, December 6, 2016 The Dolphins “rst loss in two months cost them control of their playoff fate, leaving them at 7-5 and a game behind Denver in the race for the “nal AFC wild-card spot. Gase shook his head when asked about a diminishing margin for error. Im not even going to worry about it, because you hear that every year, and really everybody is usually wrong,Ž Gase said. You play until somebody tells you you cant play anymore. We were 1-4 and everybody said our season was over. Im pretty sure if everybody went to Vegas and put money on that, theyd be broke.Ž If Gase isnt fretting about the playoff race, he should be worried about weaknesses exposed by the Ravens, who shredded Miamis pass defense and intercepted Ryan Tannehill three times after the lopsided score forced the Dolphins to abandon the ground game thats their strength. There are troublesome trends beyond the single loss. An injury-depleted defense has allowed season-high yardage totals (475 and 496) each of the past two weeks for the highest total against a Miami team in back-toback games since 1984. Shaky depth may be further tested if linebacker Kiko Alonso is unavailable this week. He suffered a broken right thumb Sunday that required surgery. Gase said he doesnt know whether cornerback Xavien Howard (knee) or center Mike Pouncey (hip) will return this week. Pouncey has played in only “ve games this year, but Gase said theres a great chanceŽ hell be back before the end of the season. Reinforcements would be welcome for a team that may have been overestimated during its winning streak. The Dolphins have beaten only one team thats above .500 (Pittsburgh at 7-5). Their other victories came against teams that are a combined 19-52. The schedule remains favorable. The Dolphins face only one team that has a winning record the rest of the regular season (AFC East leader New England on Jan. 1), and are at home Sunday against Arizona (5-6-1). Theres still a lot of football left for us,Ž Tannehill said. But while the Dolphins still have a good shot at their “rst winning record since 2008, their record can be viewed as misleading. Theyve been outscored by 23 points, including 83-27 in the “rst quarter, and outgained by 544 yards. They rank 25th in both offense and defense. And theyre coming off their most one-sided defeat in four years. The good thing is in the NFL, no matter how many you win by, how many you lose by, its one win, one loss,Ž Gase said. Even so, running back Jay Ajayi said it seemed strange to lose. Wed been on a streak and hadnt tasted a defeat in a long time,Ž Ajayi said. Its tough. Its a weird feeling. Were used to winning, but its OK. Well get past this, and well start a new streak.ŽMIAMIFROM PAGE 1 least the threat of a productive running attack, and a defense that has been a liability at times has rebounded from a shoddy two-game stretch to do its part in the turnaround. I just think were one of those teams that is starting to believe,Ž coach Dirk Koetter said. It is crazy what confidence can do when you start making plays. It seems to build on itself.Ž The winning streak is Tampa Bays longest since 2012, when the Bucs got off to a 6-4 start before losing five of their final six games to finish 7-9. The team is two games over .500 this late in a season for the first time in six years and sitting atop the division standings through Week 13 for the first time since 2008, when a 9-3 start was followed a four-game season-ending slide that cost former coach Jon Gruden his job. The Bucs have missed the playoffs the past eight seasons and havent won a postseason game since their 2002 Super Bowl run. It feels great, but we have not arrived. We have to keep playing one game at a time,Ž Winston said after Sundays 28-21 win over San Diego improved Tampa Bays record to 5-1 on the road, compared to 2-4 at home, where the Bucs will host division rival New Orleans on Sunday. We have to take advantage of the opportunity. We cannot stop now,Ž Winston added. We have to keep going. We have to keep playing. I believe we will because were playing so well as a family right now, and its really inspiring.Ž The surge begins with the play of Winston, who threw seven interceptions and lost two fumbles during a three-game losing streak that dropped Tampa Bays record to 1-3 a month into the season. He has thrown for 15 touchdowns with just four interceptions and two lost fumbles while the Bucks have won six of the last eight to fuel the push for their first playoff berth since 2007. The No. 1 overall pick from last years draft has emerged as the teams unquestioned leader in the locker room, too. I think theres definitely something to that,Ž Koetter said Monday of the second-year quarterbacks ability to command the attention and respect of teammates. And theres different styles. Im sure Tom Brady and Aaron Rodgers, Ben Roethlisberger, and were seeing one of the best in Drew Brees this week, they all have their own style,Ž Koetter added. Leadership can take on many forms, but you also have to be able to back it up with your play. And, Jameis has done that.Ž The Bucs are 4-0 since Martin returned from a hamstring injury that had sidelined him since Week 2. And even though, the leagues secondleading rusher from last season hasnt run for the impressive numbers the team is accustomed to getting, hes clearly taken some of the burden off Winston and receiver Mike Evans to carry the offense. Martin rushed for 45 yards on 17 attempts against San Diego, averaging just 2.6 yards per carry. He also scored his second touchdown of the season. Doug makes our offense go. All youve got to do is look at all the tape for last year,Ž Koetter said. We spin a lot of stuff off of how Doug plays.Ž Meanwhile, the defense has made strides since yielding over 1,000 yards during losses to Oakland and Atlanta within a five-day span last month. The have at least two takeaways in four consecutive games, and a rejuvenated pass rush sacked Russell Wilson six times during a 14-5 win over Seattle and two more against Phillip Rivers on Sunday. Coach Dirk is harping on playing complimentary football. Special teams, offense, and defense, and that is what we are doing,Ž Evans said. Everybody is giving it all that theyve got. We are just trying to find a way to win.ŽBUCSFROM PAGE 1 NFL: New OrleansVoltaile Saints have issues to fix before facing Tampa BayMETAIRIE, La. „ Saints coach Sean Payton has been known to echo a catch phrase from his mentor, Bill Parcells, whod mock media coverage of NFL teams by saying its either a crisis or carnivalŽ from week to week, depending on the most recent result. Payton hasnt used that line lately, though. Perhaps its because his teams results really have vacillated that wildly over the past two games, from a dominant 49-21 rout of the Los Angeles Rams two games ago to an anemic 28-13 loss at home to Detroit on Sunday. The lack of consistency has left New Orleans (5-7) mired in mediocrity for the third consecutive year. The Saints also know any continuation of their recent up-and-down performances wont get them to the postseason; even running the table over their final four games might not be enough. If it was easy enough to figure out why, wed press a button to fix it,Ž said tight end Coby Fleener, whose dropped pass in the end zone just before halftime forced the Saints to settle for a field goal against Detroit. Its not that easy to figure out.Ž Two games behind NFC South co-leaders Tampa Bay and Atlanta, New Orleans still has a chance to make up most of that ground. It faces the Buccaneers twice in the next three weeks „ this Sunday in Tampa and in the Superdome on Dec. 24 „ and closes at the Falcons. New Orleans other game is at fellow wild-card contender Arizona (5-6-1). The Saints likely need to win their final four games just to give themselves a chance, but the last time they had a streak that long was when they started 5-0 in 2013. They have not won more than two in a row this year. Payton initially lambasted his team for a sluggish performance after Sundays loss, but backtracked somewhat on Monday after reviewing video of the game. I was frustrated with how sloppy it was,Ž Payton said. Guys were playing with great effort, but it was the antithesis of how we wanted to look. It wasnt sharp. We had eight penalties, and those are the things weve got to have cleaned up by this time of the year.Ž Detroit, which had trailed in the fourth quarter of its first 11 games, led all the way in the Big Easy. The New Orleans offense, which has spent most of the season ranked No. 1 in the league, was its biggest problem against Detroit. But the Saints also will need to pay better attention to detail on defense. Detroit nickel and dimed its way down the field through three quarters with only one gain of 20 or more yards, but got a huge payoff on Matthew Staffords 66-yard touchdown pass to Golden Tate in the fourth period. Payton said safety Von Bell stayed in the center of the field too long and should have been over to make a play on the ball. The Saints also struggled to keep Stafford in the pocket, contributing to his 341-yard day. Its something we were harping on all week, but thats what was happening,Ž cornerback Delvin Breaux said. Stafford is a very athletic guy, and once he gets out of the pocket, he can make all the throws.Ž Tampa Bay quarterback Jameis Winston presents a similar problem. He has thrown 15 touchdown passes and only four interceptions as the Bucs have won six of eight, including their last four. Hes surprisingly athletic,Ž said Saints rookie defensive tackle Sheldon Rankins, a first-round pick out of Louisville who faced Winston when he was at Florida State. He may not look fast or nimble on film, but trying to get your hands on him is a task. Hes going to try to move and get the ball to his playmakers.Ž A loss on Sunday would virtually guarantee the Saints a third straight year out of the playoffs. Along with Jacksonville, New Orleans is one of two teams that have not been above. 500 at any point since the start of the 2014 season.By GUERRY SMITHASSOCIATED PRESS AP PHOTONew Orleans wide receiver Willie Snead (83) is tackled by Detroit cornerback Quandre Diggs in the second half Sunday in New Orl eans. RENTON, Wash. „ It was one thing for the Seattle Seahawks to know they would be without safety Earl Thomas for one game, maybe two. Now that the former All-Pro safety is done for the rest of the 2016 season „ no matter how far Seattle may advance in the playoffs „ the Seahawks are facing a new reality for the rest of this year that doesnt include arguably their most important defensive player on the “eld. I dont think youre going to replace Earl Thomas. Hes a very unique player. But hes very quiet. Hes not a guy who adds a whole lot on the vocal side. He does it with his play,Ž Seattle coach Pete Carroll said on Monday. Earl is Earl.Ž The Seahawks now know the earliest they will see Thomas back on the “eld is the 2017 season after he suffered a broken lower left leg in Sundays 40-7 win over Carolina. While there was an initial thought that Thomas could return if the Seahawks made a deep run in the playoffs, Carroll said further examination on Monday determined the recovery for the fractured tibia is too extensive for the star safety to make it back this season. Its a crushing injury to the player that makes Seattles defense function perhaps more than any other. And while Steven Terrell is a solid replacement with experience in Seattles system and one start already this season, hes not Thomas, as Carroll said.Seattle loses safety Thomas for seasonBy TIM BOOTHASSOCIATED PRESS NFL: Seattle Where Shopping Makes Cents charlottecountychamber.org adno=713083

PAGE 29

Tuesday, December 6, 2016ads.yoursun.netE/N/C The Sun Classified Page 1 adno=8533779 1020 HOUSES FOR SALE LAKE SUZY 12885 SW Pembroke Cir S. Beautiful 3/2/2 with 2123 sqft AC built 1992. Pool. Upgraded thru out. $245,000 email tom2jack@aol.com 815-341-9185 PORT CHARLOTTE 1 2384 MELLON AVE OVERSIZED PRIVATE Pool Home 4Bd, 2Ba, 2cg Family room, pocket sliders. Large Master with spa tub a nd vessel sinks. Plus addl. 936sf MOTHER -INLAW SUITEor garage. Enchanting gardens, Park your RV & Boat. Bring y our offer today. $315,000 MAXIM Residential & Commercial Realtors Carol Wade 941-585-9599 REDUCED 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 ! NORTH PORT 3996 Ragen St.,TWO YEARS YOUNG, ONE-OF-A-KIND, CUSTOMBUILT, HANDICAP MODIFIED 4/3/2 + ATTACHED 12X 24 CARPORT for your RV or boat ON FULLY-FENCED, neatly manicured CORNER LOT IN THE HEART OF NORTH PORT. Minutes from shopping, restaurants, churches, schools. $310,000 PATTY GILLESPIE Remax Anchor 941-875-2755 1020 HOUSES FOR SALE ENGLEWOOD 2+/2/CP Newly Remodeled. New Electric, Water Heater & A/C! Porcelain Tile Throughout.Storage Shed & Lrg. Yard w/ 1.5 Mi. to Manasota Beach. Community Boat Ramp w/ No Bridges to Bay. $169,900. 941-474-1000 ENGLEWOOD Built 2006 3/2/2 w/ Family Room, Vaulted Ceiling, New Appliances, Shed, Fenced Yard, No Deed Restrictions or Flood Zone. Community Boat Launch, $239,000 941-474-7030 (Owner/Agent) C a s h i n w i t h C l a s s ! ENGLEWOOD FSBO 3/3 In-Law/Efficiency All Tile Floors, 2 fireplaces, skylight, Lanai & Patio, 2 Huge Sheds, Fish Pond w/waterfall. $189,400 717-829-6432 LAKE SUZY 12605 Kings Row SW, LAKEFRONT PARADISE! Gorgeous 3/2/2 2100+ SF of top quality construction with 160' of lakefront (2 lots) on 42-acre double horse-shoeshaped Lake Suzy. Dock. Saltwater pool with NEW heater. NEW septic! NEW irrigation system! NOT in flood zone! $340,000 Patty Gillespie Remax Anchor 941-875-2755 1020 HOUSES FOR SALE 4.5 % COMMISSION!WhenYou List Your Home + You Get 2 Full Time Agents!Jeff Runyan941-979-2843NO Hidden Fees! Re/Max Palm CHARLOTTE HARBOR RIVER CLUB FABULOUS LAKE VIEWS From this Gorgeous, Like-New 4067sf 5 Bedroom/ 4.5 Bath/3 Car Garage Dream Home w/4 Master Suites, 32ft Pool, & Numerous Extras! $449,900. John Littlejohn, Coldwell Banker Res, 941-380-5354 DEEP CREEK 3/2/2 Premium Lot Home w/ Fabulous Views on Lake Zappa. Upgrades Throughout!! Master Bath has Roman Shower. Extra Large Lanai, Automatic Watering System Provided Naturally From the Lake. 1 Year Global Home Warranty at Closing. $249,000. Diana Hayes, Coldwell Banker Sunstar 941-740-4899 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! DEEP CREEK 371 San Ambrosio St. 33983 Almost Completed! New Construction! 3/2/2 + Den. 1875 sq. ft. Granite, Tile Floors, Wood Cabinets, Crown Moulding, Tray Ceilings. Loaded w/ Upgrades! $259,900. 239-826-5440 DEEP CREEK Well built 4/2/2 Pool home on a quiet cul-desac. Move in ready 2500+ SF, Newly painted, Tile Floors and large master Suite. $276,000 Thomas Sons, Remax Anchor 941-889-9509 PENDING 1010 OPEN HOUSE 12/06/16 520 Michigan Ave. Englewood OPEN TUESDAY 3PM-6PM 3/2/2 on Oversized Lot, Cathedral Ceilings. Many Upgrades. New Appliances and AC. Walk to Restaurants and Beach. $169,900 941-204-1384 OPEN MON.-SAT. 11AM-5PM SUN. BY APPT. 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Driveway, Designer Ceiling, Travertine, Solid Wood Cabinetry, Granite, Vessel Sinks, Impact Glass, Spray Foam Insulation & Upgraded Fixtures. MODEL HOME $235,000 Call Janice 941-258-3739 Resort Style Adult Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 1020 HOUSES FOR SALE $169,900.New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 GETRESULTS USECLASSIFIED! 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! 1010 OPEN HOUSE Welcome toBAY INDIES RESORT COMMUNITYFROMPICKLEBALLTOBOCCEBALLWEHAVEITALL. VISITTODAYANDTOUROURCOMMUNITYINACTION. THREERESORTPOOLS, TENNIS, AFITNESSCENTER, HORSESHOES, BILLIARDS, BIKEPATH, ARTSANDCRAFTS, GARDENCLUBS, SOCIALGATHERINGSAND MUCHMORE. WEINTRODUCEYOU TOALIFESTYLETHATISNOLONGER JUSTFORVACATIONS. AND, WHILEYOUREHERE,HAVEACUPOFCOFFEE, AND VIEWAHOMEORTWO. BAYINDIESCOMMUNITY,WHERERESORTLIVING ISALLDAY, EVERYDAYAND COULDBETHENEXT RESIDENCEFORYOU.950 Ridgewood Avenue Venice, FL 34285 941-485-5441 Aged Qualified THE SUN NEWSPAPERS & VENICE GONDOLIERCLASSIFIED ADVERTISING DEPT. WILL BE RELOCATING Effective December 5th, 2016 the Classified Department Will be Moving From Our North Port Sun Office to Our Charlotte Sun Office Located at: 23170 Harborview Rd. Charlotte Harbor Please Note Our Phone Numbers Will Remain the Same. 941-429-3110 Thank You All! T urnyou r trashinto cash! Advertise youryard sa l e! NEEDCASH? 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 E S T 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 NEEDCASH? HaveAGarage Sale!

PAGE 30

Page 2 The Sun Classified E/N/Cads.yoursun.netTuesday, December 6, 2016 1020 HOUSES FOR SALE VENICE STEPS FROM THE GULF. Casa Madrid $347,500 Townhouse 2/2, 1226 SqFt, Totally remodeled: Flooring, Kitchen, Baths, Appls, Granite, c arport, 2 Lanais. Gulf View. Ron Stahl Realty 941-374-1671 1030 WATERFRONT HOMES GULF COVE Spacious Split 4/2/2 w/ Formal Living/Dining Rm. Lrg. Eat-in-Kitchen w/ Newer Appliances. Huge Master Bedroom w/ Garden Tub and Walk-in-Closets. 2 Minutes to Myakka! Great Dock w/ Electric & 10K Lb. Boat Lift! Lots of Amentities! $419,000.Sue Ellen Fumich, 941276-2894 Remax Anchor Realty CLASSIFIED WORKS! HARBOUR HEIGHTS Stunning Tranquil 3/2/2 Sailboat Waterfront Home with Soaring Ceilings, Crown Moulding, Galley Style Kitchen, Great Room, Tile & Laminate Throughout!Master Suite w/ Jetted Tub. Dock w/ Rip-Rap Seawall Extra Driveway Space. Located in the Peace River Waterfront Community! $394,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PORT CHARLOTTE MUST SEE 3/2/2 Spacious POOL Home on Apollo Waterway w/ Dock! Minutes to Harbor! Totally Remodeled w/ Formal Living & Dining Rooms, Breakfast Area, New Kitchen w/ New Appliances & New Granite. Extra Large Lanai & MORE! $296,900. FSBO Call Jim 941-924-2764 PORT CHARLOTTE 1206 March Dr., GULF ACCESS! Beautiful, like-new, completely renovated/updated 2100 SF 3/2/2 + bonus room + gorgeous year-round FL room, saltwater canal lot with NEW dock (with water & elec.), Available turn-key furnished! $395,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE192 EPPINGERMETICULOSLY MAINTAINED 2100 SF CUSTOM ONE-OWNER TURN-KEY FURNISHED 3/2/2 POOL HOME ON SALTWATER CANAL WITH GULF ACCESS. AROUNDTHECORNER FROMCOCOPLUMSHOPPINGCENTER! LOCATEDONTHEAPOLLOWATERWAYONEOFTHEWIDESTAND DEEPESTCANALSINCHARLOTTECOUNTY! NEW "RIVER-WRAP"SEAWALLANDWOODENDOCK. NOT INFLOODZONE! CITY WATER! $279,500. Patty Gillespie RE/MAX Anchor 941-875-2755 SOLD 1020 HOUSES FOR SALE RIVERWOOD FSBO. Rutenberg Custom Home. 2400 SF. 3/3/2 Pool, Hurricane Shutters, New Roof. Quiet Location on Pond; Cul-De-Sac. Updated w/ Many Extras. $399,000 941-276-4307 Thinking aboutSellingY our HomeC ontact Allan & Nicuta Nielsen They Sell Homes! 941-800-1680www.GoFLRE.com NEEDAJOB? CHECKTHE CLASSIFIEDS! VENICE 3/2/2 Pristine Maintained Home! Spacious 2200+SF, Split Floor Plan. Fla. Room, Scrnd. Lanai, Great Rm., Music/Dining Rm., Ceramic Tile, Walk-in Closets. 2 Mi. to Manasota Beach, Shopping, Restaurants & MORE! $294,900. Sue Ellen Fumich, 941276-2894 Remax Anchor Realty 1020 HOUSES FOR SALE PORT CHARLOTTE3/2/2 Bristol Home in King`s Gate 55+ Gated Community! Tile Floors Throughout, 9`x24` Lanai, New A/C in 2012, New Hot Water Heater in 2015. Nicely Painted with Neutral Colors. Neat & Clean! Lots of Amenities! $229,900. Deb Sestilio 941-391-1873 Coldwell Banker Sunstar Fishermen`s Village Office PUNTA GORDA 3/2/2.5 Burnt Store Lakes FSBO Large Split Floor Plan LR/DR/FR 2110 Sq. Ft. under Air. Pool on lake. Must See. No Agents. $249,900 941-628-9030 PUNTA GORDA Looking for Country Living?? in the Ranchettes. Beautiful fenced 2.5 acres, 1833 sq ft home, built in 1999, 3 bd 2 bath, huge lanai, 4 car garage perfect for your toys, great workshop. Storage galore! $350,000 Pat Walker 941-276-4674 REMAX Anchor Realty SOUTHWOOD VENICE 5035 SEAGRASS DR. Open By Appointment A Must See! 3/2/2 Lakeview in One of the Best Gated Communities in Venice! Pool & Clubhouse. Low Maintenance Fee. **PRICE REDUCED** $288,900. Investment Realty 941-492-5050 Seizethesales withClassified! 1020 HOUSES FOR SALE PORT CHARLOTTE BRAND NEW 3/2/2 Homes $184,900 $189,900 HENRY GUSTAF A CLEAR CHOICE REALTY941-204-8213 PORT CHARLOTTE Brand NEW and waiting for you! 3 bdrm 2 bath 2 car gar, 1656 sq ft under air, Open floor plan, tile flooring, carpet in bedrooms, granite counters and center island in kitchen. Conveniently located near shopping and schools. NEW PRICE!!$185,000. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE BUILT in 2004, 3/2/2 POOLHOME W/ CATH. CEILINGS, NEWAC, SOLARHEAT. 1400SF, QUIETNEIGHBORHOOD. $219,000. 941-979-9524 PORT CHARLOTTE SECTION 15, 3/2.5 2282 sqft., pool, .50 acre, fenced, 2 sheds, tile, granite, new S/S appliances, new paint, stamped drive and pool deck, hurricane shutters. $ 314,000 801-776-0059 PORT CHARLOTTE1091 Red Bay Terrace. 2/2/2, on Lrg. Corner Lot. Newly Renovated.$146,900. 941-456-7251 1020 HOUSES FOR SALE PLACIDA 72 Pennant Ct Dbl lakefront lot, custom home w/many upgrades & oversized garage. $398,000. Built 2013 Jeremy Jones, Tall Pines Realty 941.628.5027 PORT CHARLOTTE 15360 Mille Fiore Blvd., Like no other! 2200 SF custombuilt, former model 2 bedroom + den, 2-bath with HUGE light, bright, open Great Room, formal dining + breakfast nook + heated pool and spa + summer kitchen! Very private gated community in NW Port Charlotte, $325,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 2/2/1 2235 ALTON RD, fresh water canal with a golf course view. Extra Parking pad for RV or Boat.$154,900 Renee Schmidt Remax Palm 941-391-7817 PORT CHARLOTTE ARE YOU PICKY & FUSSY? Then youll be delighted with this spectacular custom-built, one-owner 1700 SF 2/2/2 + den with spacious, wide-open feeling and private lanai/spa. Definitely NOT your cookie-cutter house! $287,000 Patty Gillespie Remax Anchor 941-875-2755 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 1020 HOUSES FOR SALE NORTH PORT 5061 KINGSLEY RD 1993sf Home 3BR/2BA/2cg on Huge lot. Completely furnished. Ready to move in. $219k Possible Owner Fin. 941-716-0040 NORTH PORT 8335 Drolet Ave., SPLENDID PRIVACY Mini Estate on 4 Lots! Custom-built, 1-owner 2000+ SF 3/2/2 pool home in magnificent condition, set like a jewel on 4 luxuriously landscaped fully-fenced lots. No deed restrictions! $299,900 Patty Gillespie Remax Anchor 941-875-2755 REDUCED North Port STUNNING 2000 SF 3/2/2 IN THE HEART OF NORTH PORT. 20' wide driveway. Wholehouse accordian hurricane shutters and gutters. NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! $217K firm. Patty Gillespie Remax Anchor 941-875-2755 SOLD NORTH PORT 1200 Sunrise Vista Ct. (Heron Creek), 2250 SF 3-bedroom + den, 2-bath, 3-car garage executive residence set on a lushly landscaped oversized golffront lot.IT'S UNBEATABLE! SECURITY, BEAUTY & COMFORT! $287,500 Patty Gillespie Remax Anchor 941-875-2755

PAGE 31

Tuesday, December 6, 2016ads.yoursun.netE/N/C The Sun Classified Page 3 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS close to river, newly renovated efficiencies w cable & internet, SunnybrookMotel 941-625-6400 1360 ROOMS FOR RENT PORT CHARLOTTE, 55+ Lovely furn. room w/ own bath Extras incl. 941-204-3553 PORT CHARLOTTE, Clean, Quiet, 1 person, $298/bi-wk or $595 mo Furnd, No Pets. 941-743-3070/941-740-2565 VENICE 1301 Gulf Coast Blvd. 75 Year Old Male Seeking Roomate. Female or Male. $620/mo, 1st & Last includes Utilities, Comcast, Tv & Wifi. Bedroom Plus Full Kitchen, Livingroom, Laundry & Pool. 3/2 House. 941-615-7549 1390 VACATION/ SEASONAL RENTALS CAPE HAZE PLACIDA THREE2B/2BA VACATION RENTALCONDOS. 2 ATTHECAPEHAZERESORTACROSS FROMDONPEDROISLAND GULFBEACHES. NEITHER OCCUPIEDSINCERENOVATED. 1LARGE2B, 2-1/2 BA PENTHOUSEATHACIENDADELMARRIGHTONBAY/ICW IN LIKENEWCONDITION. ALL3TURN-KEYTOLASTDETAIL&HAVELARGEHEATEDPOOLS,SPAS, FABULOUSCLUB HOUSES., TENNIS, FITNESS CENTERS& MORE. 1STCLASS5-STARRESORTS. DOGPOSS. STARTINGAT$2,900/MO. CALL941-769-0200 CAPE HAZE 2BR/2BA W/ SWIMMING, GYM, CLUBHOUSE, ETC. AVAILABLENOW$2500 /MO941-350-1288 ENGLEWOOD / ROTONDA Great Selection of Vacation Rentals Available! WEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net ENGLEWOOD TURN-KEY, RENT DAYWEEKORMONTH. SLEEPS3. WIFI & KAYAKS. ACROSSFROMBAY. $ 75/D AY$ 475/W K, $1800/M O941-475-8908 941-447-2983 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT VENICEBIRDBAYGOLFCOMM.GYM, TENNIS, POOL. 55+ NEARDOWNTOWN& BEACHES. 2 BR/ 2 BA. FURNISHED. 3 MONTHMIN. 773-517-1745 VENICE ISLAND COTTAGE 1 Block to Venice Ave, 2.5 Blocks to Venice Beach. 3/2/2, Washer & Dryer, Fully Furnished. Turn Key. Available Now! Starting at $3400/mo Electric, Water, Basic Cable. 941-726-1255 1210 HOMES FOR RENT BAY INDIES RESORT COMMUNITYCOMESEE WHATOURLIFESTYLE HASTOOFFER!950 Ridgewood Avenue Venice, FL 34285 941-485-5441 Aged Qualified Annual Rentals Starting at $1,195. 00 ENGLEWOOD/ROTONDA 3/2/2 POOL$1400 SMPETOK3/2/2 LANAILAWNSVC$1200 2/2 CONDOWATERINC$1000 2/1 DUPLEXLAWNINC$800WEST COAST/ PROPERTY Mgmt 941-473-0718 or 941-473-0272www.rentalsflorida.net LEMONBAYBoaters Paradise 3/2/1 split w/ direct access. 85 Seawall, tile , $1375/mo option to buy 508-863-0049 PORT CHARLOTTE Large 3/2.5/2 pool home in Murdock. 1,992 sf. under air. Many upgrades. MUST SEE! $2,200 monthly, $4,400 Deposit. Background/credit check required $35 Call Barb 941-626-9718 2 and 3 Bedroom Rentals Starting at $900 www.floridarpm.com (941)629-1121 Real Living All Florida Realty SAL MARTINES,REALTOR® AND CALIBER HOME LOANS HAVE TEAMED UP TO BRING YOU THE RIGHT PRODUCTS TO GET YOU IN TO YOUR NEW HOME. CALL ME TODAY TO SHOW YOU HOW TO BE A HOME OWNER NOT A TENANT. SELLERSAREWILLINGTO HELPBUYERSWITHCOSTS. WEHAVE100% FINANCING ANDDOWNPAYMENT ASSISTANCEFORBUYERSTHAT HAVEA640 SCORE. smartines@remax.net RE/MAX Palm Realty Phone: (941) 467-2465 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE 1/1 Ground Flr in Oaks IV. Everything New! Pool & Clubhouse. $800. mo. Incl. Water, 941255-5555 PORT CHARLOTTE Condo 1/1. Remodeled & Fully Furn. $850/mo Annual or 1,200/mo in Season941-268-7262 1320 APARTMENTS FOR RENT NORTH PORT Nice! Clean, Completely Furnished. 1/1/CP. Nice Area. Long Term. No Pets. 941-423-1177 1095 MANUFACTURED HOMES FOR SALE 2004 TRIPLE WIDE MODULAR HOME 1,800 Sq. Ft. 2/2 + Bonus Room in 55+ Community 941-875-3517. 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community Affordable Manufactured Homes!!! 1 Year FREEGolf Membership With Any Home Purchase! Call to Schedule An Appointment For a Tour! Ted 800-538-2590 www.arcadiavillage.com ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! BRAND NEW HOMES! 2/2 & 2/2 + Den Avail. From $73,900. Annual Rent From $1200/mo. 55+ Comm. w/ Amenities!701 AQUIESTADRPUNTAGORDA33950 BUTTONWOODVILLAGE.COM(941)-212-1516 NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $53,495. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 1210 HOMES FOR RENT ADVANTAGE REALTY INC.$1450...3/2/2 2040 SqFt.............NP $1350..3/2/2 Lawn Srv Incl.........NP $1300....3/2/2 Scrnd Lanai.........NP $1050...3/2/2 All Tile...................PC $1050...2/2/1 Family Room.........PC941-255-0760 800-940-5033 eraportcharlotte.com LET US RENT YOUR HOME Agent Available On Weekends PORT CHARLOTTE: 3/2/1 Carport, No Pets $1000/mo PUNTA GORDA: 3/2/2 Pool Home w/Fam Rm $1850/mo CONDOS: 2/2 1st floor, Comm Pool $800/mo 2/2 2nd Floor, $100 app FeeW E N EED R ENTAL L ISTINGS FULLPROPERTYLISTONLINEwww.almar-rentals.com941-627-1465 800-964-3095LETUSMANAGEYOURPROPERTY Almar Rentals & Management Services 1040 CONDOS/VILLAS FOR SALE LAKE SUZY 2/2 condo, 1200sf, North Shore @ Kingsway, 2nd floor. Turnkey, Inc. w/d. Beautiful water view, near pool, clubhouse & gazebo. Low taxes & HOA. Close to Kingsway Golf Club. $125k. 516 286 1113 NORTH PORT 3/2/2 INVILLASOFSABALTRACE. LARGELANAIWITHHOTTUB. 1487 SQFTU/A. MAINTENENCEFREE, HURRICANEPROTECTION. MANYUPGRADES. MOVE-INREADY. $199,900 941-429-2211 OR941-223-4689 PUNTA GORDA Burnt Store Isles Villa 2+Den/2/2, Spacious Great Room, Eat-in Kitchen. Large Lanai. Vaulted Ceilings. Sunny & Bright! $195,000. 941-833-9181 PUNTA GORDA ISLES 2/1 Ground Floor on Sailboat Canal. Walk-in-Shower, Murphy Bed. Comm. Heated Pool, Furnished, Many Extras! Maintenance Fee $228. $152,500. obo 319-290-3309 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 1060 TOWNHOUSES FOR SALE PUNTA GORDA ISLES Amazing 2564sf Gulf-Access Townhousew/3 Bedrooms + Bonus Room/2.5Bath/2 Car Garage. 10,000 lb Boat Lift & 2 Docks. Walk or Boat to Fishermen's Village in Less than 10 Min! $379,900. John Littlejohn, Coldwell Banker Res, 941-380-5354 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Jane 941-488-5672 www.VeniceRanch.com 2br/1ba 12x56 Furnished Neg. Asking $13,000.00 2br/2ba 24x40 Furnished Asking $21,800.00 1040 CONDOS/VILLAS FOR SALE 3788 CADBURY CI JACARANDA TRACE VILLA A Must See! 3/2/2 Full Maintenance, Active Community, New AC, Walk In Tub, Wood like ceramic floors, Granite counter tops and more. $235,000. Investment Realty 941-492-5050 FANTASTIC CHARLOTTE HARBOR VIEWS! Burnt Store Marina Grande Isles Unit 605 3321 Sunset Key Cir. 3/2 Won`t Last Long! $349,999. ALSOUNIT202 3329 SUNSETKEYCIR. 3/3 FURNISHED! $469,000.CALLMEDIRECTFORAN APPOINTMENTTOSEE! John Gruca, 941-676-2665 Coldwell Banker Sunstar Burnt Store Marina, Grande Isles Condos REDUCED PRICES! UNIT101 3321 SUNSETKEYCIR, 2/2 BYTHEPOOL$429,000. $415,000. UNIT202, 3329 SUNSETKEYCIR, 3/3 FURNISHED. $475,000 $469,000. OWNER SAYS SELL!! BRINGALLOFFERS!! CALLMEDIRECTFORAN APPOINTMENTTOSEE! John Gruca, 941-676-2665 Coldwell Banker Sunstar CAPE HAZE LG. 2B/2BA RESORT CONDO, totally refurbished w/ new tropical style furnishings & accessories. Turnkey, $179,900. Minutes to Beach & Bay. 941-769-0200 DEEP CREEK2/2/2.5 w/office in Heritage Lake Park gated comm. Tiled baths, scrnd lanai & porch. Furn. Owner/Agent 231-420-6296 DEEP CREEK Stunning 3/2/2 1st Floor Lakefront Condo/Villa. Gorgeous Eat-In Kitchen w/ Breakfast Ba, Newer SS Appliancees, Sizable Master Suites w/ Twin Walk-In Closets. Htd. Pool, Stunning Clubhouse, Fitness Ctr., Tennis & MORE! $239,900. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty HERITAGE OAK PARK PC 2 Br, 2Ba w/carport 1st Floor-Upgrades $140,000 BARB MCHENRY 941-833-1667 COLDWELL BANKER SUNSTAR REALTY 1030 WATERFRONT HOMES PORT CHARLOTTELOCATION, LOCATION, LOCATION! Beautiful Remodeled 3/2/2 Heated POOL Home on 3 Cul-de-Sac Lots w/ Panoramic View of the Myakka River & Paar Waterway! Open Kitchen, Family Room w/ Fireplace, Walk-in Closet in Master Suite. Seawall, Dock & Lift. $595,000 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PUNTA GORDA ISLES 3/2/2 Pristine Home w/ 54` Dock! Minutes to Open Water! A Sailboater`s Dream! Lush Landscaping, Updated Gourmet Kitchen, Remodeled Baths, Great Room, Enclosed Florida Room, Private Air Patio & MORE! $479,900. Elaine Martin, Coldwell Banker Sunstar Fishermen`s Village Office 941-661-4800 PUNTA GORDA ISLES WATERFRONT 3500 Oriole Dr. NEW HOME 3/2/3, Heated Pool, New Dock. No Bridges, Granite Tops, Tile $499,900 Chris Pelletier, Broker Pelletier Home Builders (941)-400-7730 TARPON COVE CONDO 3/2 Direct to Punta Gorda Harbor w/ 13k Lb. Boat Lift. 1st Floor, Wood Floors. New 16 SEER A/C unit. $394,999 Macks Dillon, Sun Realty 941-916-3022 1035 GOLF COURSE COMMUNITY ROTONDA WEST OPPORTUNITY! TIMING IS RIGHTfor commercial development in Charlotte County's hottest area. Dominating central location complete with architectural and engineering plans for 6 unit office complex zoned OMI. FLA GOLF PROPERTIES INC 941-698-4653 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! ROTONDA WEST, BEAUTIFUL2006 POOLHOME, COMPLETELYRENOVATED. 3 BDRM/ 3 BTH/ LG2 CARGARAGE, 2400 FTUNDERAIR, PEACEFULSETTINGONOVER-SIZEDPRIVATELOT. $339,900 Baybridge Homes 941-626-8200

PAGE 32

Page 4 The Sun Classified E/N/Cads.yoursun.netTuesday, December 6, 2016 2070 SALES IMMEDIATE OPENING. EXPERIENCED HOME FURNISHINGS/MATTRESS SALES PERSON. Two to four days per week. You must know how to present a product and close the sale. Must be able to take on a variety of responsibilities. Base/Commission. Send resume and references to: visalia15393@gmail.com. THE FURNITURE WAREHOUSE Is Currently Seeking Highly Professional & Engaging Sales Associates For Our Port Charlotte Location. We Offer: Paid Training, Competitive.Commissions, Guaranteed Base Salary & Comprehensive Benefits.Send Resume To: Salesteam@FurnWarehouse.comOr Apply Online www.FurnWarehouse.com 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CUSTOMER SERVICE REPRESENTATIVE PART-TIME The Englewood Sun Newspaper is seeking an individual that has excellent customer service skills and works well in a team environment. Applicant must be reliable, flexible and have a pleasant personality. Must have computer experience, be able to work in a fast paced environment and multi-tasking is a priority. We are a drug and nicotine free workplace.Ž Pre-employment drug/ nicotine testing required. Apply at: The Englewood Sun 120 W. Dearborn Englewood, Fl 34223 or Email resume to: cymoore@sun-herald.comEOE Non-smoking office DRIVERS neededfor Local Seafood Company. Good Pay!!! 941-380-9212 ASST. MGR. COOK DUNKIN CREWReliable w/transportation.941-883-4790 Findthe perfect companion inthe Classifieds! 2050 SKILLED TRADES 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 automatic pasters and stacker op erations 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 DRIVER to pick-up donations and/or deliver merchandise to customers. Full-time with benefits. Apply in person at The Salvation Army Family Store, 1160 US 41 Hwy bypass (Venice), ask for Terry. GETRESULTS USECLASSIFIED! 2070 SALES Advertising Sales ExecutiveThe Charlotte Sun is looking for "Winners" to join our team of professional Advertising Sales Executives. If you are never satisfied with average successes, are self-motivated, goal oriented, confident, enthusiastic and believe that the customer is all important, we would like to talk to you. The successful candidates must possess good oral and written communication skills, be organized and a team player. Sales experience a plus but we will train the right persons. We offer:Competitive salary plus commission Vacation Health insurance Sick and short term disability Training Stable company that is very Community minded and involved. Please send resume to: Advertising Director, Leslee Peth Charlotte Sun 23170 Harborview RoadCharlotte Harbor, FL 33980 Email: Lpeth@sun-herald.com We are an Equal Opportunity Employer & a Drug and nicotine Free Diversified Workplace. CAREERNIGHTEVERYTUESDAY. CALLFORDETAILS. 941-426-0621 2030 MEDICAL DENTAL FRONT OFFICE EXPREQD. SOFTDENTAPLUS. 25 HRS/WKFAXRESUME: 941-473-1398 FD/MA/CNA, FT Peds off. Exp. Multitask, EMR, VS, Verify Ins., Appts, Post Pmts 625-4919 2040 RESTAURANT/ HOTEL LINE COOK, PREP COOK & DISHWASHER NEEDED. Must Be Experienced. South Beach Bar & Grill Boca Grande 941-964-0765 2050 SKILLED TRADES EXPERIENCEDELECTRICIANS, Residential & Commercial. Must Have Valid DL. 941-628-4234 HVAC MAINTENANCE AND LIGHT SERVICE. Min 3 years experience please email resumes tothompsonsair3131@gmail.comor apply in person at 3131 B Foley Dr. Punta Gorda, FL 33983. Please call with any questions 941-624-6000. IMMEDIATE OPENINGS LOADER for underground utilities & grading/road crew EXPERIENCED CONCRETE FINISHERS for curb & gutter installation FINISH DOZER OPER. for dirt crew HEAVY EQUIP. MECH. for ALL types of const. equip. Apply: 3801 N Orange Ave SRQ, FL 34234FREDERICKDERRCOMPANY.COMSend resume to: JobsAtDerrTWO@gmail.com EOE MECHANIC RV TECHNICIAN , CERTIFIED ANDOREXPERIENCEPRE-FERRED. MUSTHAVEOWN TOOLS. JOBINCLUDESCHAS-SIS, INTERIORANDAPPLIANCE REPAIRS. FULLTIME. DFW NON-SMOKERCALLSTEVEHOYT941-966-5335, FAX(941) 966-7421 OR JOBS@RVWORLDINC.COM. MIKE DOUGLASS PLUMBING … SERVICE PLUMBERS WANTED TOJOINOURAWARDWINNING TEAM. MINIMUMOF3YEARS EXPERIENCE REQUIRED, CLEANDRIVERS LICENSEISAMUST. $1,000TO$2,000 PERWEEK. CALLDOUGCURTISAT941-468-2949 FORMORE DETAILS. NIGHT PRESS MAINTENANCECHARLOTTE FACILITY Maintaining a Goss urbanite offset press with two 5000 series urbanite folders with upper formers and seven Jardis high speed pasters. Former Press Operator a plus. Night hours vary according to press shutdown generally 2AM to 10AM Tuesday through Saturday. Job tasks and responsibilities * Mechanical ability to work on heavy machinery * Change and set rollers * Adjust timing on the folders and units * Set ink keys and blades * Change belts throughout the press * Set impressions on units We offer health insurance, AFLAC, paid holidays, PTO, 401K. We are a drug free workplace. Pre-employment drug screening required. Interested candidates please send your resume to Robin Marotta Production Manager atrmarotta@suncoastpress.com 2010 PROFESSIONAL BARBER, LIC/EXPD BUSYP.C. SHOP, EXCOPPTFORRIGHTPERSON,NEEDEDASAP. 941-457-9348 THE SUN NEWSPAPERS & VENICE GONDOLIERCLASSIFIED ADVERTISING DEPT. WILL BE RELOCATING Effective December 5th, 2016 the Classified Department Will be Moving From Our North Port Sun Office to Our Charlotte Sun Office Located at: 23170 Harborview Rd. Charlotte Harbor Please Note Our Phone Numbers Will Remain the Same. 941-429-3110 Thank You All! HAIRSTYLIST-NAIL TECHS, CHAIRrental or comm. Immediate openings @ a beach side salon. Call (941)-780-6220 INSURANCE AGENCY looking for Qualified CSR & Agent.F/T Exp. pref., Mon.Fri., Benefits. Fax Resume to: 941-206-0036 2030 MEDICAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNASAPPLY IN PERSON AT: 9000 IBISWAYSERVERS, DISHWASHERS, DRIVERS CDL & SECURITYAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 CNAsMEMORYCAREFACILITY INOURBEAUTIFULCADBURYPARK24 HOURS/WEEKALLSHIFTSAVAILABLE$16.00/HR. GREATSTAFFINGRATIO! CALL: 941-244-4370 HYGIENE COORDINATOR BUSYPC DENTALOFFICESEEKING FULLTIMEHYGIENECOORDINATOR. EXPERIENCEWITHSCHEDULING&CONFIRMINGAPPTS. MUSTBEMULTI-TASKER, PERSONABLE, ENERGETIC. KNOWLEDGEOFDENTRIXPREFERRED. PLEASESENDRESUMETO:FRONTOFFICEDENTALJOB@GMAIL.COM LPNs, CNAs Care Partners and Waitstaff All shiftsFull Time, Part Time and PRN Competitive Wages******************* ******************APPLYONLINE@ WWW. HARBORCHASE.COM/CAREERS 1515 WATERFRONT NORTH PORTTWO LOTS Water Front Property 10,889 FT. Access To Gulf Duck Key Premier Comm. Utilities, City Water, Sewer. Cleared & Ready to Go! Quinn Court, $119,900 Debra Villari 609-458-4627 Berkshire Hathaway 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 2010 PROFESSIONAL APPLICATION ANALYST:The Application Analyst is responsible for the quality analysis, conduct testing, and management of a mid-size technology related new applications and existing applications with regard to time and judicial applications. This position will work under the supervision of the Chief Information Officer to ensure the timely, accurate and smooth transition and training Judicial and Administrative Office Personnel to use the various system in the Circuit. For additional details and to apply, please go to HTTP://www.ca.cjis20.org & click the Employment Link. 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 ! CHARLOTTE SUNGraphic Artist/ Ad Design Full TimeIf you are looking for a career in a positive environment with growth potential and have a real desire to succeed. The candidate will work with the sales team to increase revenue with well-designed sales campaigns. This will include display advertising, speculative ads, flyers. Knowledge of Photoshop, InDesign, and layout is required.Now accepting resumes:stoner@suncoastpress.com We are a Drug and Nicotine Free Workplace Pre-employment Drug and Nicotine Testing Required 1390 VACATION/ SEASONAL RENTALS PORT CHARLOTTE Condo 1/1. Remodeled & Fully Furn. $850/mo Annual or 1,200/mo in Season941-268-7262 VENICE Seasonal Rentals. Beach front 2/2 $4500 Golf Course 3/2 Pool $4500 Beautiful Home 3/2 $3000 Near Beach 2/2 Condo $2800 S. Venice 2/2 House $2500 PT. CHAR 3/2 Home $2500 INVESTMENTREALTY941-492-5050 VENICENice 4/2/1, 1800 sq. ft. in Pinebrook. No Pets. 3 Month Minimum. $3,000 mo. + Deposit. 949-533-0846 GETRESULTS USECLASSIFIED! 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! SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBORHOOD. NO FLOOD ZONES FOR ECON. BUILDS& NOFLOOD INSURANCEREQUIRED,FROM$32,900 941-769-0200 THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIX& BEALLS. ALL UTILITIESONSITE. IDEALFOR MULTI-UNITBUILDING(S), OFFICE, ORCONDOS. ONLY$349,900. POSSOWNER FINANCING. 941-769-0200 VENICE NOKOMIS West of US 41, one lot from Dona Bay. Bay views with new construction. Walk to Venice Island. 12,677 sf lot. $119,500 941-475-1379 1515 WATERFRONT LEMON BAY LOTVERYLARGE, BUILDUPTO5RESIDENCES, GREATVIEWS&DEEPWATER. NOTHINGLIKE THISOUTTHERE! PLANS&ZONINGINPLACEFOR5-UNIT WATERFRONTTOWNHOMES. $549,900. OWNERFINANC-INGPOSS. 941-769-0200

PAGE 33

Tuesday, December 6, 2016ads.yoursun.netE/N/C The Sun Classified Page 5 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Se rving NP, Charlotte & PG CRC 1327653 5057 CONCRETE A SMARTConsumer Knows... Get TWOEstimates But Make One Ours!! All Types of Concrete & Natural Stone Work941-223-7678 CONCRETE & STUCCO ASSOCIATES SIDEWALKS DRIVEWAYS Custom Driveway Designs Slabs & Patios. STUCCOInstall & Repair Block & Wood frame homesAvail For Multiple Counties 941-380-5648 FLORIDA CONCRETEDRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 SHIELDS CONCRETE SERVICES, LLC Concrete Pouring/Finishing Driveways Patios Sidewalks Slabs Stamped Concrete Repairs 941-888-2433Serving Sarasota County Lic./Ins 5060 CLEANING SERVICES MRS. CLEANING UP! 1st class cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured ALL CLEANING SERVICES Residential Vacation Homes, Maid Services & More! References, Insured. BeckyAnn DeNeui605-553-2193 ANNIE`S CLEANING SERVICE Home Office Weekly Bi-Weekly Reliable Service Reasonable Rates 941-391-6850 CLEANING & CHORES SOLUTIONSNeed Errands, or Your Home or Office Cleaned? Need Transp. To/From Appts? 941-276-1043 Lic & Ins. MICHELLES CLEANING SERVICES SEASONAL, FULL TIMEor 1 Time Cleanings. EXPERIENCED ! Free quotes Michele 941-979-5052 5065 DRYWALL DEPENDABLE DRYWALL & REMODELING PATCHREPAIRS941-639-4440 LIC.#SCC131150207INSUREd 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES BRI GON CONSTRUCTION Inc. Soffit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 SURFSIDE HOME IMPROVEMENTS Lanais, Bathrooms, Kitchens, Windows and more! Lic#cbc1261010 941-766-0331 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. T urnyou r trashinto cash! Advertise youryard sa l e! GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 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 5053 COMPUTER SERVICE ANTHONYS COMPUTER SERVICE & REPAIR . ALLCOMPUTERNEEDS. SENIOR DISCOUNT 941-769-1415 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured ADVERTISE In TheClassifieds! 3094 EDUCATION TUTORPrimary/Middle School, Esp. Math. $20/Hour. Call Donna (941)-375-9447 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 BE G INY O URDAYIN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Wednesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN C HUR C H 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 S TART YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2 300 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 th e appropriate occupational licensing bureau to verify. F i n d i t i n t h e C l a s s i f i e d s ! 5005 ALTERATIONS THE SUN NEWSPAPERS & VENICE GONDOLIERCLASSIFIED ADVERTISING DEPT. WILL BE RELOCATING Effective December 5th, 2016 the Classified Department Will be Moving From Our North Port Sun Office to Our Charlotte Sun Office Located at: 23170 Harborview Rd. Charlotte Harbor Please Note Our Phone Numbers Will Remain the Same. 941-429-3110 Thank You All! 3065 BIBLE STUDY & CHURCHES C AL VAR Y BIBLE C HUR C H 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 CARD PLAYING & DOMINOS Free to Play at: First Presbyterian Church, 2230 Hariet St. Port Charlotte Starting at 1pm Every Wed. Call (941)-979-8239 for Info. 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. CO MMUNITY C ENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 EDGAR CAYCE A.R.E. Search for God Study Group More Info Call 941-966-1964. FAITH BUILDER S A Basic Study to Build your Christian Faith. Call Pastor Martin at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GULF COAST HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you by appointment. Thursdays 10 am-12:30 pm For apt. call p.863.558.7455 1538 Rio de Janeiro Blvd. Punta Gorda, Fl 33983 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 3070 BURIAL LOTS/CRYPTS CRYPTS, SIDE-X-SIDE $5,750 Royal Palm Memorial Gardens. (941)-639-2591 3090 LOST & FOUND FOUND BRACELETT, Long Marsh Golf Course, Friday Nov. 18th, Call 703-498-8482 FOUND CAMERA, @ Placida Public boat ramp on Nov. 23rd, 2016 Call 941-473-8934 FOUND:CAT White w/ emerald colored almond eyes in NY section of Port Charlotte. Call 941-76-1000 LOST BIRD: Cockatiel, Near Midway Blvd and Orlando Blvd in Port Charlotte, Gray Body, Yellow Crest, with Dark orange circles on the cheeks. Very Friendly. REWARD offered. Name Baby Bird. 941-223-0947 LOSTCAT Long hair, silver/grey female, declawed, Last seen near Manasota Beach Rd. 941-474-8403 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 2100 GENERAL WINDOW SHOP SELL PARTS MAKE SCREENSCUT GLASS. P/T Retired Contr. Welcome Jym 941-921-1113 wilsonwindow@verizon.net 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORFLORIDA'SNUMBERONE RANKEDWEEKLYNEWSPAPER INFLORIDA, THEVENICEGONDOLIERSUN ATSTOREFRONTSINTHEVENICEAREA. CONTACTJIMDEFALLEAT941-786-7676 FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR BRAND NEW WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3015 HAPPY ADS Place your Happy Ad for only $16.25 3 lines 7 day. Add a photo for only $13.00! Please call (866)-463-1638 3020 PERSONALS FEMALE SEEKING SINGLE MALE 45-65for dinner, movies, possible relationship. 941-201-9853 FOR ALL YOUR Relaxing Needs Call Paige. (941)-210-1210 RELAXATION STATION 1225 US 41 Unit B3. Charlotte Trade Center N of 776 941-625-0141 THE GIRL NEXT DOOR941-483-0701 North Port 3060 SCHOOLS & INSTRUCTION PIANO LESSONS for all Ages. Rotonda, Englewood Area. Call 207-480-0856 2100 GENERAL FIBERGLASS REPAIR, Painter, Light Mechanical Help Needed. Call 941-698-1144 MAILROOMTHE CHARLOTTE SUN NEWSPAPER Part-time positions available, must be production oriented, able to lift at least 20 lbs., willing to work flexible hours, able to work days, evenings and weekends. 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 testing required MARINE MECHANIC, EXP. Need tools & drivers license. SOS Marine, Pt Charlotte, 941-629-3600 SUN COAST PRESSis currently hiring for the following positions in our Venice Print Center.P/T MAILROOM HELP-night shift F/T STACK DOWN PERSONSend Resume to:schisesi@suncoastpress.com The Charlotte Sun, a family owned daily on the Gulf Coast of Florida, needs a storyteller who can make the community better. Immediate opening for aREPORTERwith experience although recent graduates are urged to apply. Beat will be determined based on experience and interests. This is a full-time job with benefits and good job security. Contact John Hackworth, jhackworth@sun-herald.com WAREHOUSETHE CHARLOTTE SUN NEWSPAPER Part-time position available, must be able to lift at least 40 lbs. forklift experience a plus. Weekday work, no weekends. To fill out an Application Apply in person Mon.-Fri. 8-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, no phone calls We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required WEARECURRENTLYHIRINGCLIENT TRANSPORT DRIVERS.MUSTHAVECLEAN DRIVINGRECORDANDPASSA BACKGROUNDANDDRUGSCREEN. PLEASEAPPLYAT WWW.AMEDITRANS.COMORFAX RESUMETO941-625-3116.

PAGE 34

Page 6 The Sun Classified E/N/Cads.yoursun.netTuesday, December 6, 2016 5184 SCREENING Southwest RescreenComplete Rescreening: $1,149 (up to 1,500 SF) With Each Complete PoolCage, Enjoy Dinner On Us!Ask About Our Hurricane Guarantee.941-465-2318Free Estimates! Insured. 5185 ROOFING Replacement, Repairs, Roofing 30 Years Experience Discounts to Srs. & Vets Free Inspections & Est.Call Lane 941-270-6120RM COATS INC.Lic. CCC#1325731 Ins. LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service Available Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 GETRESULTS USECLASSIFIED! Re Roofs, Repairs, Pressure Cleaning, Roofing Coatings Full Carpentry Services HONEST & RELIABLE 35 Yrs Local Experience CCC1328613. Ph. 941-412-4047 GREEN ROOFING & WATERPROOFINGTECHNOLOGIESWWW.GREENROOFINGONLINE.COM ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com ROOFING by DAD & Son L ic & Ins 40 years local Martinis Roofing 941-766-0331 c cc1330876 TOM JOYCE ROOFIN G HUGE **FALL SPECIALS**45 Years of Quality Work and Experience 941-484-9804 941-429-1800 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5191 SOD LAWN REPLACEMENTMaloneys SODCharlotte 941-637-1333Sarasota 941-955-8327www.maloneysod.com 5140 PAINTING/ WALLPAPERING Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com PAINTING UNLIMITED Where Quality & Value Meet! Family Owned and Operated. Call Now for aFREEEstimate 941-979-7947 Lic. & Ins. AAA-12-00015 SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTINGPressure Cleaning MildewTreatment Painting Interior & Exterior Free Est. Sr. Discounts 941-916-1024 Lic# AAA0010702 5160 PLUMBING DO ALL PLUMBING LLC 40 Gal. Water Heater $650. Installed. Comfort Height Toilets $250. Installed. Badger 5 Disposal $189. Installed 941-626-9353 Lic#CFC1428884 LARRY` S PLUMBIN G , Re Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 THINK PLUMBERS Are Too High? Give Us a Try! Retired Master Plumber. Ross & Son 941-204-4286Lic. CFC-1428339 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins Kelly Browns Pressure Washing & trash removal Honest & Reliable, Reasonable Rates & Sr. Special $39.99 Free Est. Lic.# 1413989 craig9mon@hotmail.com 941-626-1565 PRO SOURCE POWER WASHINGHOT & COLD SERVICES 21012 EXMORE AVE, PC Cell 941-979-6676 or office 941-979-9204 Lic & INSURED 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured RESCREENING Special $55 Tops, $30 Sides. Complete $1295(to 1500SF) 941-879-3136 Lic. 22454/Ins. 5110 LAWN/GARDEN & TREE LAWN REPLACEMENTMaloneys SODCharlotte 941-637-1333Sarasota 941-955-8327www.maloneysod.com NOW ACCEPTINGNEW LAWNACCOUNTS!941-468-4372ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 S ANDEFUR S -H O ME & TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 STEVES TREE & HAULING Tree Removal & Trimming 30 Years Exp. Lic/Insd Free Estimates 941-866-6979 5129 MASONRY AST MASONRY, 941-525-2435Over 20 yrs exp. in pavers, brickwork, concrete, stucco, stone & decorative concrete.NO JOB TOO SMALL!LICENSED, INSURED & BONDED 5130 MOVING/HAULING ALLTYPE SO F C LEAN-UP S ! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 MOVING HELP $$$ Save $$$ Packing Loading Driving 30 yrs exp. 941-223-6870 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. YOU CALL WE HAUL Travel Trailers, Goose neck, 5th Wheel bumper pullCall 954850-7851 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 DARINSPAINTING&POWERWASHING3RDGENFAMILYBUS. POWERWASHING, PAINTING& WALLPAPERINSTALLS& REMOVALS. FREEESTIMATES941-961-5878 EASY PAINT & REPAIRINTERIOR& EXTERIORLOWEST PRICE RENTALS, LOCKS, DOORS, DRYWALL& CLEANUPETC. SENIORDISCOUNTSJOHNNYLLC 941-315-0090 LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 10% off Senior & Veterans 941-764-1171 lic & insured AAA007825 5100 HOME & COMMERCIAL IMPROVEMENT CARPENTER, INC. Handyman Rotten wood, doors, soffit, facia, etc. Phil 941-626-9021lic. & ins. TILE (Ceramic), Wood Flooring, Installation. Robert Jones Ceramic Tile (941)-204-2444Lic. #AAA006338/Ins. TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 WHOLE HOUSE REMODELING Kitchens, Baths, Cabinetry, Painting, Tile, Laminate Floors. 941-706-6525 LIC CGC1518335 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM AAA LAWN SERVICE Affordable Accountable Anytime Avail For Multiple Counties Professional mowing Lot Clearing & Landscape Sod Installation Tree & Shrub Trimming, Weed Pulling, Tree Removal, Pruning, Mulch & More! 863-244-9109 www.AAALawnServices.comLic & Ins ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICANIRRIGATIONCall 941-587-2027 FREEESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties BLACKFORDS TOTAL LAWN & LANDSCAPING SVCS Lawn Care Mulching Pruning Hedges & Trees Pressure Washing & More! Serving Nokomis, Osprey, North Port, Port Charlotte, Venice & Englewood 941-302-2244 Lic/Ins DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Topping & Shaping. 18 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. FL O RIDA TREE IN C .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc GRASS CUTTINGS with Brand New Zero-Turn Mower for $20.00 & UP!! incls weedwacking, trim, blow & shrub trimming. 518-596-6283 J RIZTREE S ERVI C E S Specializing in Dangerous Tree Removal. Complete Tree & Palm Service. Servicing all Charlotte & Sarasota Counties FREEESTIMATES 941-306-7532 Lic & Ins 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES? Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIRST CHOICE CABINETS Custom Cabinets LLC . Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GUTTERS, 6Ž Seamless. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMAN941-525-7967, 941-493-6736Painting, Pressure Washing & Much More! Over 30Years Experience & Satisified CustomersServing Venice & Sarasota AreasNOJOBTOOSMALLORODD CALLFORFREEESTIMATE LICENSED& FULLYINSURED Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Johns Rescreening & Handyman Service . Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 5070 ELECTRICAL DRMELE C TRI C AL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# ES12000942941-623-9140 5080 EXCAVATING/ BUSH HOG BUSH BUSTERS INC."JUST GRIND IT!ŽBrush Mowing Bush Hogging Pepper Trees Invasives Selective Lot Clearing941-456-6332 5083 FLOORING Bill Noland Ceramic Tile, IncAll Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Wood-likeŽ Tile $1.79/Sq Ft. 18Ž Tiles $1.19/ Sq Ft. 941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 PAUL SIMS FLOOR CLEANING AND MORE!**OWNER OPERATED ** PROFESSIONAL, Reasonable & ReliableWinter Specials!We Clean carpets, furniture, area rugs, grout & more! Also Interior & Exterior Painting & Pressure Washing visit us at: www. CarpetCleaning ServicesVenice.com941-539-0896 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your carpentry needs! James M. Okell 941-270-1693 a&W handyman services -Painting -Paving/Sealing -Repairs -Maintenance -Pressure Washing -Cleaning Services And Much More! Call 941-243-6301 or 941-525-6554AntonioHolanda@hotmail.com CAPITAL HANDYMAN & Home Improvement LLC Tile & Wood Flooring!! Bathroom Tile, Drywall Int/Ext Painting & Carpentry 941-200-2226 Reg/Ins. VIRGILS HOME MAINTENANCEHandyman ServiceYour To-Do List SpecialistINTERIOR/EXTERIOR.941-220-8310virgilshomemaintenance.com Lic#16-00016297 & Ins. 5090 HEATING & AIR MAHLE COOL AIR & HEATING Rent to Own Your Home`s A/C. No Credit.. No Problem. Easy Payments Free Est. 941-584-6300Lic#CAC1817878

PAGE 35

!" #$%& ''!( %! %) *)! +,-+© 2016 by King Features Syndicate Yesterdays Challenger Answers Tuesday, December 6, 2016ads.yoursun.netE/N/C The Sun Classified Page 7

PAGE 36

Page 8 The Sun Classified E/N/Cads.yoursun.netTuesday, December 6, 2016 DEAR DR. ROACH: I am an active 77-year-old male in relatively good health. In April, I had some silent re”ux causing mild asthma. My asthma doctor suggested trying Dexilant 60 mg, which stopped the re”ux/asthma but started digestive discomforts, inc luding loss of appetite, mild nausea and irregu lar bowels, but no cramps, pain or blood. I went to omeprazole, ranitidine and Pepcid, lowering the doses on each, to get relief. After seven weeks of this scenario, I quit everything and controlled the re”ux by quitting desserts and my glass of wine with dinner, and raising the head of the bed. It took another four weeks to regain full eating habits, and during the whole 11 weeks I lost 20 pounds. In the 15 weeks since being back to normal, I feel “ne and have been eating well but have gained only two pounds. A t my recent annual exam, my internist did blood work, took a chest X-ray (clear) and suggested a colonoscopy and possibly an upper endoscopy. I am due for the colonoscopy, as I have had polyps, but after some reading I do not want nor see the need for the upper endoscopy. Since I believe there is a clear explanation for the weight loss, and my appetite and enthusiasm have returned, I see no need to go further. I would appreciate your comments about regaining weight at this age and the need for upper endoscopy. „ Anon. ANSWER: I think you probably are right that the dexlansoprazole (Dexilant) may be the issue, as your symptoms can be side effects. I have never seen as much weight loss as you report. If your weight comes back to normal, that would be strong evidence that the symptoms were drug-related. However, that much weight loss is not typical. Serious problems of the stomach, including ulcers and even stomach cancer can have similar symptoms, and as you consider whether to have the upper endoscopy, I would ask you to consider the downside (a possibly unnecessary procedure with low risk of serious problems) against the bene“t (possibly making a diagnosis of a serious and potentially treatable illness). I also want to highlight that in many people, lifestyle changes (such as diet change, stopping alcohol and raising the head of the bed) are more effective, far less expensive and less likely to have side effects than medications. DEAR DR. ROACH: With the rash of states voting to legalize marijuana, have there been any studies on the effects of secondhand smoke from pot, or is this something we will hear about years from now, as with tobacco? „ P.G. ANSWER: I cant answer that directly, since current regulations make high-quality research on marijuana and its effects very dif“cult to do in this country. However, there is a study on laboratory rats, which shows deleterious effects on blood vessels of rats exposed for one minute to secondhand marijuana smoke. This effect appears to be larger in secondhand smoke compared with inhaled smoke. Thus, it is reasonable to suspect that secondhand smoke may cause problems in humans. However, the amount of marijuana smoked is much less than the amount of tobacco smoked for most people; so, considering everything, it might not be as bad as the effects of secondhand tobacco smoke. Regardless of the legal aspects, keeping marijuana smoke away from people who dont want it is a public health issue. READERS: The booklet on COPD explains both emphysema and chronic bronchitis, the two elements of COPD, in detail. Readers can obtain a copy by writing: Dr. Roach Book No. 601 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipients printed name and address. Please allow 4-6 weeks for delivery.Loss of appetite from meds may be the cause of weight lossDr. Roach BUSINESS & SERVICE DIRECTORY adno=8602555

PAGE 37

Tuesday, December 6, 2016ads.yoursun.netE/N/C The Sun Classified Page 9 Dear Heloise: I had a lightbulbŽ moment when getting ready to return some clothing I had purchased online. To return soft goods (and sometimes shoes) that usually come to you in a plastic bag from the manufacturer, just turn the bag inside out. Your original shipping label to get the goods is still attached inside the bag. Just insert the goods you are returning, and include your return/ exchangeŽ info slip inside. I usually make a copy of my invoice and insert that also. Be sure you do not insert the return mailing label in the bag. Tape up the bag and put the label on it, and you are done. I dont know why it took me so long to “gure this out. „ A Shopper in VirginiaSoup and pastaDear Heloise: When making soup that has pasta as an ingredient, do you cook the pasta “rst, or can you add it uncooked? „ Steven W., Omaha, Neb. There are no rules, so you can add cooked or uncooked pasta to soup. Uncooked pasta will soak up the broth/liquid more than cooked noodles, but if you like a little thicker soup, this is the way to go. A lso, by adding uncooked pasta, you dont dirty other pots. You can do so much with soups, and in the winter months nothing tastes better. I have my Heloises Spectacular Soups pamphlet, “lled with recipes and hints, which you can order online at www.Heloise.com, or by sending $5 and a long, self-addressed, stamped (67 cents) envelope to: Heloise/ Soups, P.O. Box 795001, San Antonio, TX 78279-5001. If you cook the pasta “rst, cook it to al dente and add it right before serving the soup. „ HeloiseCornstalk decorationsDear Heloise: My husband and I were arranging our cornstalks and pumpkins, a traditional fall decoration here in New Hampshire. We were wondering how to hold the cornstalks up without fastening anything to our home. My husband suggested that we use our Christmas-tree stand. Our stand is a large, green, plastic circle with a well for water. We jammed cornstalks in the well, arranged more stalks around the outside and tied it all together. Worked well! „ Judith M., Bedford, N.H.Return is in the bagHints from Heloise BUSINESS & SERVICE DIRECTORY Make your business a part of it! Call 866.463.1638 adno=8602556

PAGE 38

Page 10 The Sun Classified E/N/Cads.yoursun.netTuesday, December 6, 2016 ARIES (March 21-April 19). There's so much on the agenda, and if you write it out and attack the items one by one you'll get through most of them on this incredibly productive, high-energy day. TAURUS (April 20-May 20). To be concerned about what an attractive person thinks of you is a trap. You are most attractive when you base your thoughts, feelings and motivations on your own self-respect. GEMINI (May 21-June 21). You wouldn't readily categorize today's task as "fun," but since you have to do it anyway, you'd do well to try to nd some novel as p ect to it. CANCER (June 22-July 22). It's becoming clearer that in order to eectively complete the job, you need the right tools. Timeliness is crucial now. Invest in the knowledge and resources you need to be successful. LEO (July 23-Aug. 22). You want to help your loved ones, and yet, if you do it all for them, you'll rob them of the pride of accomplishment. Settle back and watch a while. O VIRGO (Aug. 23-Sept. 22). It's one of those days when you nd it easy to appreciate your bountiful life. There's no reason to reach out for more because as you tend to what you have, more reaches out for y ou. LIBRA (Sept. 23-Oct. 23). You want to know what people are thinking, and you're not afraid to ask. What you learn will help you get yourself or your product aimed for maximum popularity. SCORPIO (Oct. 24-Nov. 21). The temptation exists to let hype replace action. Don't let the talk get ahead of you. Too much talk and you feel you've already done the thing. SAGITTARIUS (Nov. 22-Dec. 21). Before you take it too seriously or accept it as the truth, think of social media as a performance, and one that most people deliver in the most attering of theatrical li g htin g . CAPRICORN (Dec. 22-Jan. 19). There's something in this day that makes you nervous, and that, while uncomfortable, can be turned into a big plus for you. This is just the right level of challenge to strengthen your emotional resolve. AQUARIUS (Jan. 20-Feb. 18). You want the new chapter to start, but it can't yet. These ideas haven't been explored to their natural conclusion. Go for closure. The others involved need it just as much as you do. PISCES (Feb. 19-March 20). The lasting impression won't be about what y ou wore or how y ou did your hair. The lasting impression is the one that causes the other person to feel. The deeper the feeling, the more indelible the impression. TODAY'S BIRTHDAY (Dec. 6). You'll enter an arena ripe with potential this year. The rst decisions you make will set a tone and you could even be paid or friended based on the dynamics of the rst few days. February brings a transformation; June brings travel. Joyful family events will serve as markers reminding you just how far you've come. Aries and Leo adore you. Your lucky numbers are: 8 , 40 , 3 , 22 and 18. DEAR ABBY: You would be doing millions of women a great service by telling them about Knitted Knockers Support Foundation. It has been tirelessly working at inspiring volunteer knitters and crocheters to provide free soft, light prostheses for breast cancer survivors. Typically, the traditional prostheses can be hot, heavy, expensive and take quite a while to arrive. Knitted Knockers are made by people who care. Sometimes your request can be “lled that very day. All you need to do is ask. These are sent nationwide and all over the world. I learned about this wonderful organization earlier this year, and I am now the Northern California distribution point. The response weve had from women who receive them is astounding. Please let breast cancer survivors know about Knitted Knockers at www. KnittedKnockers.org. There they will “nd an order form to “ll out, and we will be happy to mail out one or a pair. They give women con“dence and comfort at a time when they can really use it. If you know a knitter or crocheter, encourage them to join the cause. Knit and crochet patterns and a list of acceptable yarns are on the website. Abby, thanks for passing the word on! „ CLAIRE G. IN CALIFORNIA DEAR CLAIRE: I know many women will be glad to know about the service you are offering, and grateful for the knitters and crocheters who devote their time so generously to make recovery easier for breast cancer survivors. Thank you for writing. DEAR ABBY: Im a retired widow and former model. I have dated mostly men my own age and a little older. I was in a sexless (but affectionate) marriage for nearly 30 years, and I have looked forward to a robust sex life with a new love. But Im “nding that men who are intellectually matched to me are no longer interested in making love. If they are interested, they dont seem to want a monogamous relationship. Any hints? „ STARVED FOR AFFECTION DEAR STARVED: Just this. Widen your dating pro“le to include younger men, and if youre lucky, you may “nd someone who is not only your intellectual match but also can perform. DEAR ABBY: Its Santa here, asking if I could address your readers about a couple of things my helpers at the malls are bringing to my attention. First and foremost: When you stand in line with your child, and its “nally their turn and they start to cry, scream and tremble, please dont force them to sit on Santas lap. If you do, you are traumatizing your child. Is a picture really worth your childs well-being? Next, I would discourage new moms from rushing from the hospital with their newborn, 2or 3-day-old babies. You need to remember how many children sit on Santas lap. Babies immune systems are fragile, and Santas suit can be loaded with germs. Thanks for your time, Abby, and Merry Christmas to all. „ SHOPPING MALL SANTA DEAR S.M. SANTA: Thank you for your sensible suggestions. Some parents heads become so full of sugarplums at Christmas that they forget their little ones are too young to associate Santa with the goodies he brings with him. I hope readers will take your message to heart. Bring ye all the tithes into the storehouse, that there may be meat in mine house, and prove me now herewith, saith the Lord of hosts, if I will not open you the windows of heaven, and pour you out a blessing that there shall not be room enough to receive it.Ž „ Malachi 3:10. The tithe, ten percent of our income, is Gods prescribed way of paying for the spread of the gospel at home and around the world. May the Lord help us not to spend something that doesnt belong to us. The tithe is the Lords.Ž Take it to his house, your church, this week and watch how He blesses you. Give and it shall be given unto you.Ž BIBLEKnitted breast prostheses are made with tender loving careVenice Gondolier readers: Look for the puzzle solution in the Our Town section Dear Abby

PAGE 39

Tuesday, December 6, 2016ads.yoursun.netE/N/C The Sun Classified Page 11 T ues d ay T e l ev i s i onVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDADEC. 6PRIME 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 40777107-7ABC7 News @ 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)The Middle Unknown road trip. Housewife Manners class. (N)Fresh Off Romeo and Juliet. (N)Real ONeals Wrestling match. Marvels Agents of S.H.I.E.L.D. Saving Los Angeles. (TVPG) (N) (HD)ABC7 News @ 11pm (N) (:35) Jimmy Kimmel Live(TV14) ABC E F 26---7117-ABC7 News @ 6:00pm (N)ABC World News Tonight(N)The 7 OClock News (N) (HD)Entertainment Tonight (N) (HD)The Middle Unknown road trip. Housewife Manners class. (N)Fresh Off Romeo and Juliet. (N)Real ONeals Wrestling match. Marvels Agents of S.H.I.E.L.D. Saving Los Angeles. (TVPG) (N) (HD)ABC7 News @ 11:00pm(N) (:35) Jimmy Kimmel Live(TV14) CBS E F 11213213-555-WINK News at 6pm (N) (HD) CBS Evening News (N) (HD)WINK News at 7pm (N) (HD)Inside Edition(TVPG) (N) (HD)NCIS: Pay to Play Threats issued against a congresswoman. (TVPG)Bull: Too Perfect Case hindered by past issues.(TV14) (N) (HD)NCIS: New Orleans: Music to My Ears Victims nephew. (TV14) (N)WINK News at 11pm (N) (HD)Late Show Joe Biden.(TV14) CBS E F 10101010---1010 News, 6pm (N)CBS Evening News (N) (HD)Wheel: Sears Secret Santa(N)Jeopardy! (TV G) (N) (HD)NCIS: Pay to Play Threats issued against a congresswoman. (TVPG)Bull: Too Perfect Case hindered by past issues.(TV14) (N) (HD)NCIS: New Orleans: Music to My Ears Victims nephew. (TV14) (N)10 News, 11pm (N)Late Show Joe Biden.(TV14) NBC E F 20-232-222-NBC2 News @ 6pm (N) (HD)NBC Nightly News (N) (HD)Wheel: Sears Secret Santa(N)Jeopardy! (TV G) (N) (HD)The Voice: Live Semi-Final Results Advancing vocalists.(TVPG) (N)This Is Us: Last Christmas Christmas Eve in the hospital.(TV14) (N)Chicago Fire: One Hundred Dawson and Casey faced with obstacle. NBC2 News @ 11pm (N) (HD)Tonight Show Chris Pratt. (N) NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) (HD)NewsChannel 8 at 7:00 (N)Extra (TVPG) (N) (HD)The Voice: Live Semi-Final Results Advancing vocalists.(TVPG) (N)This Is Us: Last Christmas Christmas Eve in the hospital.(TV14) (N)Chicago Fire: One Hundred Dawson and Casey faced with obstacle. NewsChannel 8 at 11:00 (N)Tonight Show Chris Pratt. (N) FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud(TVPG) (R)Family Feud(TVPG) (R)Brooklyn Nine C.J.sŽ case.(N)New Girl Earning respect. (N) (:01) Scream Queens: Rapunzel, Rapunzel A man returns. (TV14) (N)FOX 4 News at Ten Local news report and weather update. (N)FOX 4 News at Eleven (N)TMZ (TVPG) (R) FOX E F 13131313-13-13FOX 13 6:00 News (N) (HD)FOX 13 6:30 News (N)Access Hollywood(TVPG) (N)TMZ (TVPG) (N)Brooklyn Nine C.J.sŽ case.(N)New Girl Earning respect. (N) (:01) Scream Queens: Rapunzel, Rapunzel A man returns. (TV14) (N)FOX 13 10:00 News (N) (HD)FOX 13 10:30 News(N)FOX 13 11:00 News(N) (:35) FOX 13 News (N) PBS E F 30-3-333-BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) (HD)The Highwaymen: Live at Nassau Coliseum (TV G) (R) (HD)Last of the Breed Willie Nelson, Merle Haggard and Ray Price perform at a Chicago concert. (TV14) (R)BrainFit: 50 Ways to Grow Your Brain (TV G) (R) (HD) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) (HD)My Music: Magic Moments: The Best of 50s Pop A reunion of 1950s supersta rs featuring both new performances and classic clips. (TV G) (R)Smart Fats to Out-Smart Aging with Steven Masley, MD Nutritionist discusses changes that help others lose weight and keep it off. (TV G) (R) CW E F 46---6216-Big Bang The blind date. (HD)WINK News at 6:30pm (N) (HD)Big Bang Cramped Sheldon. Mike & Molly Playing it cool. The Flash: The Present Barry finds it difficult to focus. (TVPG) (N) (HD)No Tomorrow: No Truer Words Painful secret alters Xaviers world. (N)WINK News @10pm (N) (HD)2 Broke Girls New temp jobs. 2 Broke Apartment cleaners. CW E F 44999---4Mike & Molly Playing it cool. Mike & Molly New boyfriend. 2 Broke Girls New temp jobs. 2 Broke Apartment cleaners. The Flash: The Present Barry finds it difficult to focus. (TVPG) (N) (HD)No Tomorrow: No Truer Words Painful secret alters Xaviers world. (N)Two & Half Herb kicked out. Two & Half Alan tries escaping. Friends Wedding fight.(TVPG)Friends Phoebes old friend. MYN E F 38111111---14Extra (TVPG) (N) (HD)Entertainment Tonight (N) (HD)Family Feud(TVPG) (R)Family Feud(TVPG) (R) (HD)News Channel 8 News @ 8pm News, sports, weather and traffic. (N)Bones: The Baby in the Bough Child care. (TVPG) (HD)Bones: The Verdict in the Story Father on trial. (TVPG) (HD)Family Feud(TVPG) (R)Family Feud(TVPG) (R) IND E F 32121212-38-12Modern Family: Australia (HD)Mod Family(TVPG) (HD)Big Bang The blind date. (HD)Big Bang Cramped Sheldon. Anger Dubious therapist. (HD)Anger Therapy and parents. Law & Order: Criminal Intent: Renewal Murdered cop. (TV14) (HD)Law & Order: Criminal Intent: The Extra Man Dead con man.(TV14)Family Guy Stewie in love. Family Guy Gay dog marriage. ION E F 662221326-17Law & Order: Special Victims Unit: Haystack Missing baby.(TV14) (HD)Law & Order: Special Victims Unit: Philadelphia Bensons mistake. Law & Order: Special Victims Unit: Sin Murdering preacher.(TV14)Law & Order: Special Victims Unit: Responsible Teenage drinking. Law & Order: Special Victims Unit: Florida Family vs. career.(TV14)Saving Hope: Anybody Seen My Baby Kristins condition gets worse. E L B A CA&E262626263950181The First 48 Open field. Intervention: Katie S. Intervention: Kathy (N)Intervention: Tiffany (N)L. Remini: Fair Game L. Remini (TV14) (R) AMC565656563053231Enchanted (07) A fairy-tale princess engaged to a handsome prince is transported to New York. Home Alone 2: Lost in New York (92) A boy boards the wrong plane during Christmas and ends up in New York City. Home Alone 2: Lost in New York (92, Comedy) Kid alone in NY (PG) APL444444443668130Wild Brazil (TVPG) (R)Wild Mexico (TVPG) (R)Costa Rica (TVPG) (R)I Bought a Rainforest Preserving forests. (TVPG)Great Barrier (TVPG) BBCAM114114114114114114189CSI Miami (TV14) (HD)CSI: Miami: Blood Lust CSI Miami (TV14) (HD)CSI Miami (TV14) (HD)CSI Miami: About Face CSI: Miami: Caged BET353535354022270Tyler Perrys Madeas Witness Protection (12, Comedy) Posh family. HusbandsGary OwenInk, Paper (TV14) (N)Get on Up (14, Drama) BRAVO6868686825451185Below Deck: Bemily (R)Below Deck (TV14) (R)Below Deck (TV14) (N)Housewives (TV14) (N)Ladies (TV14) (N)Watch WhatHousewives COM666666661527190Futurama(TV14)Futurama(TV14)Futurama(TV14)Futurama(TV14)Tosh.0 (TV14) (R)Tosh.0 (TV14) (R)Tosh.0 (TV14) (R)Tosh.0 (TV14) (R)Tosh.0 (TV14) (R)Drunk Hist(TV14) (N)Daily Show(TV14)midnight DISC404040402543120Moonshiner (TV14) (R)Moonshiner (TV14) (R)Moonshiner: Hard Start Moonshiner (TV14) (N)Moonshiner (TV14) (N)Moonshiner (TV14) (R) E!464646462726196Easy A (10) Virginity lie. E! News (N) (HD)Cheaper by the Dozen (03) Careers and 12 kids. Hollywood (TV14) (R)E! News (N) (HD) FOOD3737373718376164Chopped (TV G) (R)Chopped Jr (TV G) (R)Chopped Jr (TV G) (N)Chopped Jr (TV G) (R)Chopped (TV G) (R)Chopped (TV G) (R) FREE555555551046199(5:00) Scrooged (88) Executive & ghosts. The Polar Express A boy who doubts Santa existence is invited to take a train to the North Pole. The Santa Clause (94) After accidentally killing Santa, a divorced father turns into St. Nick. The 700 Club Stephen Curry.(TV G) (R) (HD) FX51515151584953(5:00) Oblivion (13) One of the last drone repairmen stationed on Earth has one last job. 2012 (09, Action) When a reporter learns of a disc overy involving the demise of Earth, he tries to rescue his family from catastrophic, natural disasters around the world. 2012 (09, Action) GSN17917917917934179184Fam. FeudFam. FeudFam. FeudFam. FeudFam. FeudFam. FeudWindow: Sugar Rush IdiotestIdiotestFam. FeudFam. Feud HALL5551713773240Christmas Land (15, Holiday) Holiday village. Every Christmas Has a Story (16) Holiday spirit. Im Not Ready for Christmas (15, Romance) HGTV414141415342165Fixer Uppr (TV G) (R)Fixer Uppr (TV G) (R)Fixer Uppr (TV G) (R)Fixer Uppr More space. HuntersHuntersFixer Uppr (TV G) (R) HIST818181813365128Curse Treasure hunt. Curse: Always Forward Curse: Swamp Things Curse Treasure vault. Hunting: The Web (N)Curse: Always Forward LIFE363636365241140Dance Moms (TVPG)Dance Moms (TVPG)Dance Moms (TVPG)Dance Moms (TVPG)Knocked Up: Audra (N)Little Tall blind date. (R) NICK252525252444252Henry (R)Henry (R)Henry (R)ThundermanThundermanThundermanFull HouseFull HouseFull HouseFull HouseFriendsFriends OWN585858584767145Dateline Murder of DJ. If Loving (TV14) (R)If Loving (TV14) (R)If Loving (TV14) (R)If Loving (TV14) (R)If Loving (TV14) (R) QVC14141491413150Perfect PresentsDennis BassoTodays Top TechFind SPIKE57575757296354Ink Master (TV14) (R)Ink Master (TV14) (R)Ink Master (TV14) (R)Ink Master (TV14) (R)Ink Master Tattoo competition. (N)Ink Master SYFY6767676725364180SolacePirates of the Caribbean: Dead Mans Chest (06) Pirate tries to avoid paying debt. Aftermath (TV14) (N)The Core (03, Drama) TBS59595959326252SeinfeldSeinfeldSeinfeldSeinfeldBig BangBig BangBig BangBig BangBig BangBig BangConan Molly Shannon. TCM656565656574230(5:45) Mrs. Parkington (44) Greer Garson. An ambitious maid marries a millionaire. (NR)Make Way for Tomorrow (37, Drama) A familys house is foreclosed.(:45) The Trip to Bountiful (85) Geraldine Page. An elderly woman revisits her hometown. I Never Father (70) TLC454545455772139Kate Plus (TVPG) (R)Little Ppl (TVPG) (N)Little Ppl A pool party. Daughtered (TVPG) (N)Kate Plus (TVPG) (N)Daughtered (TVPG) (R) TNT61616161285551The Hunger Games: Catching Fire (13, Action) Katniss and Peeta are forced to partake in the H unger Games for a second time. (PG-13) (HD)Good Behavior Letty goes back. (TVMA) (N)Good Behavior Letty goes back. (TVMA) (R)Castle: Target Girl gets kidnapped. (TVPG) TOON808080804620257Titans Go!MagiswordsWe BareWe BareKing HillKing HillCleve. ShwBobs BrgrAm. DadAm. DadFamily GuyFamily Guy TRAV6969696926066170Bizarre: Suriname (R)Bizarre Taylor pork roll. Bizarre (R)Bizarre (R)Bizarre (N)Bizarre (N)Bizarre North Carolina. Bizarre: Las Vegas (R) TRUTV636363635030183Jokers (R)Jokers (R)Jokers (R)Jokers (R)Jokers (R)Jokers (R)Adam RuinsAdam RuinsAdam RuinsBilly OnJokers (R)Jokers (R) TVL626262623154241A GriffithA GriffithA GriffithA GriffithA GriffithLoves Ray. (TVPG)Loves Ray.Loves Ray.Loves Ray.QueensQueens USA34343434225250NCIS (TVPG) (HD)Mod FamilyMod Family WWE SmackDown (Live) (HD)Shooter: Overwatch (N) (:01) Incorporat (TV14) WE117117117117117117149Law & Order: Dazzled Law & Order: Foul Play Law & Ordr Wife killed. Law & Ordr: Oxymoron Law & Order: Patriot Law & Ordr (TV14) (HD) WGN16161619411168Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD) S W E NCNBC393939395937102Mad Money (N) (HD)The Profit (TVPG) (R)Shark Tank New ideas. Shark Tank (TVPG)Billion (TVPG) (N) (HD)Shark Tank (TVPG) CNN323232321838100Situation Room (N)Erin Burnett (N) (HD)Cooper 360° (N) (HD)The Messy Truth (N)CNN Tonight (N)CNN Tonight (N) CSPAN181818183712109(12:00) US HouseUS House of Representatives Specia l OrdersPolitics & Public Policy Today Major political activity around the U.S. FNC646464644871118Special Report (N) (HD)Tucker Carlson (N)The OReilly Factor (N)The Kelly File (N)Hannity (N) (HD)The OReilly Factor (R) MSNBC8383838318540103Hardball with Chris Matthews Political issues. (N)Chris Hayes (N) (HD)Rachel Maddow (N)Last Word (N) (HD)11th HourHardball SNN66611---SNN EveEve @ 6:30ES.TV (R)CelebrityHealthyNewsNewsNewsSNN LateSNN Late ESNN Late ECelebrity S T R O P SESPN29292929125870SportsGameDay College Basketball: Purdue vs Arizona State College Basketball: Jimmy V Classic : Florida vs Duke (Live)Sports ESPN23030303065974Horn (HD)Baseball College Basketball: Villanova vs La Salle (Live) College Basketball: Texas vs Michigan (Live)SportsFantasy FS148484848426983NFL FilmsTip-OffCollege Basketball: Princeton vs California (HD)Bridge College Basketball: Seton Hall vs Hawaii (Live)FOX Sports FSN72727272725677InsiderMagic LIVE NBA Basketball: Orlando vs Washington (Live) (HD)Magic LIVEInsideInsideWrld Poker (Replay) FSSUN38383838455776Do FloridaHeat (HD) College Basketball: East Carolina vs Virginia College Basketball: Lamar vs DePaul (Live) (HD)Heat (HD)Silver (R) GOLF49494949556093Golf CntrlBest (HD)Best (HD)Golf AcdmyGary Player (N) (HD)Feherty: Jason Day Feherty (HD)Golf CntrlBest (HD) NBCSN71717171546190The Season (TV G) (R)Poker (TV14) (N) (HD)Poker (TV14) (N) (HD)Poker (TV14) (R) (HD)Poker (TV14) (R) (HD)Poker (TV14) (R) (HD) M U I M E R PDISN1361361361369945250Montana Friendly Jake.(TV G)Montana Uniting the parents. Stuck Mid. Inventor convention. Stuck Mid. Georgies party. (R)Home Alone: The Holiday Heist (12) A young brother and sister set traps in their home to catch ghosts. BUNKD Responsible Luke. (R)Girl Meets Riley leaves mother. Bizaardvark More subscribers. The Great Christmas Light Fight 22-foot tree. (TVPG) (HD) ENC150150150150150150350(5:25) Into the Woods (14) Fairy tale figures are taught lessons about wishes from a seemingly lowly witch. Robots (05, Family) A robot journeys to the big city to show his inventions to a business tycoon. (PG)Behind Enemy Lines (01, Drama) A pilot struggles to survive in hostile territory after his plane is shot down. Machine Gun Preacher (11) A biker travels to East Africa where he establishes an orphanage for children. HBO302302302302302302400(5:40) Eddie the Eagle (16) Underdog gets help of defiant coach to compete in 1988 Winter Olympics. VICE News Tonight (TV14) (N)Westworld: The Well-Tempered Clavier Explore pasts. (TVMA) (R) (HD)Westworld: The Bicameral Mind Ford reveals his new narrative. (TVMA) (R) (HD) (:45) Gods of Egypt (16) Mortal forms unlikely alliance with god Horus to dethrone god of darkness. (HD) HBO2303303303303303303402(5:50) Dead Poets Society (89, Drama) Robin Williams. A charismatic teacher at an urbane preparatory school inspires his students. (PG)Real Sports with Bryant Gumbel (HD)Keanu (16, Comedy) Jordan Peele. Man and his cousin are forced to work for thug to get stolen kitten back.(:45) Westworld: The Bicameral Mind Ford reveals his new narrative. (TVMA) (HD) HBO3304304304304304304404(5:20) The Wedding Singer (98) A wedding singer falls for a waitress. Ted 2 (15 , Comedy) Mar k Wahlberg, Tara S tron g. After Ted and Tami-Lynn get married, they decide to have a baby. (R) (HD)I Am Legend (07) Will Smith. A military scientist is immune to a virus that transforms humans into monsters.(:45) Race (16, Drama) Renowned track-and-field athlete Jesse Owens faces adversity at Olympics. MAX320320320320320320420(5:35) Riding in Cars with Boys (01) Drew Barrymore, Steve Zahn. A single mother fights for her dreams.(:50) 42 (13, Drama) A story of bravery an d courage in the face of racism is told of a great African-American baseba ll player and a very heroic manager who changed baseball forever. Ali (01, Drama) Will Smith, Jon Voight. The life and career of heavyweight boxing champion Muhammad Ali are covered. (R) (HD) MAX2321321321321321321422(4:50) Knocked Up (07) Pregnancy brings mismatches together. (R)Pitch Perfect 2 (15, Comedy) Anna Kendrick, Rebel Wilson. The exploits of the gals who comprise an a cappella group are followed. (PG-13)Legend (15, Crime) Tom Hardy, Emily Browning. Twin brothers go on crime sprees while detective attempts to catch the two. (R) (HD) (:15) Criminal Activities (15) Bad investment triggers violent payback. SHO340340340340340340365(:05) Rampart (12, Crime) Woody Harrelson, Ned Beatty. A police officer named Dave Brown becomes wrapped up in a corruption scandal. (R)60 Minutes Sports (HD)Inside the NFL: 2016 Week 13 (TVPG) (N) (HD)Shameless: Ride or Die Fiona considers selling the laundromat. (R)Inside the NFL: 2016 Week 13 (TVPG) (R) (HD) TMC350350350350350350385(5:25) Killing Season (13) Military vet and tourist become friends. (R)The Bleeding House (11) A strangers car dies near a farmhouse, and its family lets him spend the night. Bang Bang Baby (14) In the 1960s, a small-town teenage girl dreams of becoming a famous singer. (HD)Hostel: Part II (07, Horror) Three young women are lured and sold to the highest bidder to be slowly killed. Machine Gun Preacher (11) (R) 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 2:30 p.m. ESPN2 UEFA Champions League Soccer Atlético Madrid at Bayern Munich. (L) FS1 UEFA Champions League Soccer Celtic at Manchester City from Etihad Stadium. (L) FSN UEFA Champions League Soccer Arsenal at Basel. (L) 7 p.m. ESPN College Basketball Jimmy V Classic Purdue vs Arizona State. (L) ESPN2 College Basketball Villanova vs La Salle. (L) FS1 College Basketball FS1 Pearl Harbor Invitational Princeton vs California. (L) FSN NBA Basketball Orlando Magic at Washington Wizards. (L) FSSUN College Basketball East Carolina at Virginia. (L) 8 p.m. USA WWE SmackDown from Toyota Center in Houston. (L) 9 p.m. ESPN College Basketball Jimmy V Classic Florida Gators vs Duke Blue Devils. (L) ESPN2 College Basketball Texas at Michigan. (L) FSSUN College Basketball Lamar at DePaul. (L) 9:30 p.m. FS1 College Basketball FS1 Pearl Harbor Invitational Seton Hall vs Hawaii. (L) 3:30 a.m. GOLF Ladies European Tour Golf Omega Dubai Ladies Masters: First Round (L)Todays Sports Convenient Complete SatelliteONLINE TV Listingswww.sun-herald.com/tv Todays Talk Shows7:00 a.m. ABC Good Morning America Actresses Olivia Munn and Kate McKinnon talk about Office Christmas Party.Ž (N) 7:00 a.m. NBC Today Annette Bening of Rules Dont ApplyŽ; Olivia Culpo joins the show. (N) 9:00 a.m. CBS LIVE with Kelly Actress Kate McKinnon; actor Riz Ahmed. (N) 9:00 a.m. MYN The 700 Club NBA player Stephen Curry shares the importance of accountability. (N) 10:00 a.m. CW Rachael Ray Chef Curtis Stone; actor Sterling K. Brown; Shark TankŽ judge Barbara Corcoran. (N) 11:00 a.m. ABC The View Actress Queen Latifah talks about StarŽ; author Andy Cohen visits. (N) 11:00 a.m. CW Access Hollywood Live Actress Erika Girardi talks about The Real Housewives of Beverly Hills.Ž (N) 11:00 a.m. MYN The Doctors Author and Real HousewifeŽ Heather Dubrow co-hosts the show. (N) 12:00 p.m. CW The Wendy Williams Show Actress Leah Remini; musicians Dave Koz and Valerie Simpson perform. (N) 1:00 p.m. ABC The Chew Actor Benjamin Bratt talks about Star.Ž (N) 2:00 p.m. CBS The Talk Actress Valerie Bertinelli from Hot in ClevelandŽ visits the show. (N) 3:00 p.m. CBS Harry Tim Tebow discusses his book ShakenŽ; Jordan Smith performs. (N) 3:00 p.m. FOX Lauren Lakes Paternity Court A man finds himself in his friends bed and is not sure he fathered her son. 3:00 p.m. NBC The Dr. Oz Show Actress Kathy Bates from Bad Santa 2Ž discusses her fight with cancer. (N) 4:00 p.m. IND Steve Harvey Comic Kathy Griffin promotes her book; a man thanks his co-worker. (N) 5:00 p.m. CW Dr. Phil A mother is accused of physically and mentally abusing her children. (N) 11:00 p.m. TBS Conan Molly Shannon; Joe Buck; Dinosaur Jr. (N)

PAGE 40

Page 12 The Sun Classified E/N/Cads.yoursun.netTuesday, December 6, 2016 Venice Gondolier readers: Look for the puzzle solution in the Our Town section

PAGE 41

Tuesday, December 6, 2016ads.yoursun.netE/N/C The Sun Classified Page 13 SP20720 To Place, Correct, or Cancel Ad CALL Office Hours: Mon-Fri 8AM-5PM Fax : 866-949-1426 941-429-3110 Check Out More SUN Classified Ads Online sunnewspapers.net UPDATED DAILY!!! 13487 TAMIAMI TR NORTH PORT S UN C LASSIFIED 6126 GOLF CARTS CLUB CAR DS … 4 SEAT BlueŽ Brand New Batteries New Flip Rear Seat Windshield … Mirror … Lights Rain Curtains and Charger Recent Service $2,950. 941-716-6792 Free Delivery {25mi.} CLUB CAR DS 48 VOLT 4 Passenger Golf Cart 2016 8 Volt Batteries New Flip Rear Seat Head and Tail lights Top, Windshield, Mirror and Charger $2,975. 941-830-6026 Delivery Included {25mi.} NO TEXT PLEASE CLUBCARGOLFCARTJ4 Batteries Folding Windshield 36 Volt Charger Wheel Covers Excellent Tires, Brakes, Top & Mirror Fully Serviced Runs Great! STK#1610A $1,695 941-769-1431 Free Delivery (25 miles) Visit Darsgolfcarts.com EZ GO golf cart w/ fold down wind shield. Cover. New batteries, charger, good tires. $3,450 513-535-2614 PG RECONDITIONED CLUB CAR PRECEDENT 4 SEAT GOLF CARTS "Black or Cayenne New Batteries {L6} Colored Bodies {Not Paint} New Flip Rear Seat, LED Lights, Windshields and SS Caps. Great Tires, Brakes, Top, Mirror and Charger High Speed +-19/20mph $3,995 941-716-6792 Free delivery {25mi.} NO TEXT PLEASE 6128 EXERCISE / FITNESS EXERCISE BIKE New ProForm. Ready For Pick Up. $200 Paid $300. 941-380-4083 EXERCISE BIKE Schwinn Airdyne, $75 941-474-3077 6130 SPORTING GOODS BASKETBALL NET with stand $65 941-626-9251 CORN HOLE 2 boards and 8 bags taking Christmas orders $180 419-357-7712 CORN HOLE 2 boards and 8 bags taking Christmas orders $180 419-357-7712 GreatDealsin theClassifieds! FIREWOOD NO CAMPING TRIP IS COMPLETE WITHOUT IT! PINE, OAK, OR CITRUS SPLIT, BUNDLED, AND READY FOR THE FIREPIT! 941-468-4372 6110 TREES & PLANTS SATURDAY SALE VIBURNUM GREATFORPRIVACYHEDGE, PALMS, MANYOTHERPLANTS ATREASONABLE PRICES! SUISNURSURY941-232-6835 6125 GOLF ACCESSORIES COBRA F6 Driver, Like New $175 941-235-1624 DRIVERS, Left Handed. Ping ($60) & Titlist ($55) Exc. Cond. 941-786-5588 GOLF CART CHARGERS CLUB CAR, EZGO, YAMAHA Scratch and Dent Starting at $99 WARRANTY 941-769-1431VISIT DarsGolfCarts.com 6126 GOLF CARTS 2003 EZGOTXT 4 Passenger Golf Cart New Flip Down Rear Seat Brand New Batteries 36 Volt Charger New Upholstery New LED Head & Taillights New Folding Windshield New Yellow JacketŽ Cables New Bushing Chrome SS Wheel Caps Fantastic Tires, Brakes, Top & Mirror. Smooth and Quiet! STK#169B $2,996 941-769-1431 Free Delivery (25 miles) Visit Darsgolfcarts.com 2011 CLUBCAR DS Plumb Crazy PurpleŽ Golf Cart Plush Custom Upholstery Brand New Batteries New Yellow JacketŽ Cables New Head & Taillights New Folding Windshield Chrome SS Wheel Caps New Diamond Plate Running Boards New Tires, Brakes, Mirror 48 Volt Charger Runs as it Should! STK#169D $3,997 941-769-1431 Free Delivery (25 miles) Visit Darsgolfcarts.com 2012 YAMAHA 48 Volt, LED Head & tail lights, new mirror, club covers, private sale, no tax $2,950 941-421-8953 CLUB CAR Camouflaged, Lifted, 4 Seater. $1700., EZ GO, 4 Seater, Custom Body. $1700. obo 941-626-0652 CLUB CAR DS (NEW STYLE) 4 Passenger Golf Cart Recent "Yellow" Paint New Batteries {L6} Factory Lights Great Tires Brakes, Windshield and Charger $3,250 941-716-6792 Free Delivery {25mi.} NO TEXT PLEASE 6035 FURNITURE I BUY FURNITURE Or anything of value! 941-485-4964 LOVESEAT, ROCKER & Coffee Table, White Wicker $100 941-613-1864 MATTRESS, QUEEN & BOX. Brand New Will Sell $175. Also Have KING. 941-629-5550 TABLE BAMBOO Glass Top 30Ž High $15 941-423-7771 6040 TV/STEREO/RADIO DIGITAL ANTENNA, HD Multi Task Color Booster New in Box $150. 941-493-7166 (Venice) 6060 COMPUTER EQUIPMENT WOW COMPUTER, less than yr old, Brand NEW! never used. $1,200 941-764-8814 6065 CLOTHING/JEWELRY ACCESSORIES MENS CLOTHING Like New! Suits, Sport Coats, 40 Reg, Slacks 34/29, Some 36/30. Footwear 8.5 & 9. Buy 1 or buy all. For more info 941-320-8680 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 ANTIQUE POOL Table Peter Vitalie Eagle Claw. 5x9 One of a Kind. $5,500 239-872-6145 Buying Silver Coins and Collections. Top Prices Paid! Call 941-626-7785 NORTH POLE DEPT 56, 21 Vintage Houses, Set for $200 941-681-2666 PHONE TABLE Antique, wood. $20 941-544-7258 6090 MUSICAL GUITAR New Acoustical. Many Extras! $150. 941-629-5628 6095 MEDICAL MOBILITY SCOOTER Pride GOGO, charger and manual. Used 2 months, excellent condition. $650 603-986-6365 WHEEL CHAIR lift for pick up or van $350; walker with seat $50 941-626-9251 6110 TREES & PLANTS FERTILIZER Used For Plants, Flowers, ETC! 8-0-10, 50lb bag. $25. 941-257-5500 LANTANA TREES 3 gal hibiscus $8.50 Treemendous Tree Nursery 6068 Ruff St., North Port Open SATURDAYS 9-2:30 941-468-4372FL-6444A 6030 HOUSEHOLD GOODS THE SUN NEWSPAPERS & VENICE GONDOLIERCLASSIFIED ADVERTISING DEPT. WILL BE RELOCATING Effective December 5th, 2016 the Classified Department Will be Moving From Our North Port Sun Office to Our Charlotte Sun Office Located at: 23170 Harborview Rd. Charlotte Harbor Please Note Our Phone Numbers Will Remain the Same. 941-429-3110 Thank You All! FLATWARE Cambridge Service for 8, Gold Stainless w/ Case Used Once. $100. 941-380-4083 MATTRESS, QUEEN & BOX. Brand New Will Sell $175. Also Have KING. 941-629-5550 FREE MERCHANDISE ADS!! WELCOME TO OUR BRAND NEW WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. SEWING MACHINE Singer Model #4552SW Exc. Cond! $75. 941-493-7166 (Venice) VACUUM DYSON Cordless w/Attachments & BATTERY PK. $150 941-429-1683 WALL ART, glass 4 X 5, mirror like, Monroe, Dean & Bogart, $399 OBO 941-374-2079 6031 HOLIDAYITEMS CHRISTMAS TREE 6.5 Spruce, Artifical, Lighted $20 941-423-7771 THOMAS KINKADE Village Christmas Illuminated Tree. $100 941-625-5595 6035 FURNITURE BEDMATTRESS & BOX. New Will Sell $100. 941-629-5550 CONDO FULLOF FURNISHINGS , Living Rm, Dining Rm, 2 Q Bdrms, Rugs, Lamps, Tables & More! CALL 315-246-4077 6007 PUNTA GORDA AREA GARAGE SALES FRI 8-12 & SAT 8-10 354 Monaco Dr. Burnt Store Isles. ESTATE SALE Assisted by the Girls and Guys. (Dir. S. on 41 to Monaco Dr.) China cabinet; table and chairs, 2 leaves; cutlery; coffee and 2 end tables; sofa-rocker; love seat; king bed; 6 leather recliners; desk and chair; entertainment unit; Weslow treadmill; fan; 2 queen beds, night stand; dresser and mirror; 2 kids chair-beds; antique singer sewing machine; leather recliner sofa and loveseat; 36Ž tv, whole kitchen items; JVC radio; 3 bar stools; 2 lounges, table and 4 chairs; grill; wicker love seat & chair; glass table and 4 bamboo chairs; ladders; rugs; chairs; pressure washer; air compressor; tools. Our cashier has information on independent mover. Please check our Website www.islesgirlsandguys.com for more information relative upcoming Estate Sales. 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6030 HOUSEHOLD GOODS BED SPREADS CHENILLE (3) QN. Never used still in original packaging. $60/ea 941-5447258 BED MATTRESS & BOX. New Will Sell $100. 941-629-5550 BEDS (2) Twin with Sheet sets and pads. $150 941-625-4933 T urnyou r trashinto cash! Advertise youryard sa l e! Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Englewood 6003Lake Suzy 6004Nokomis 6005North Port 6006Port Charlotte Deep Creek 6007Punta Gorda 6008Rotonda 6009Sarasota 6010South Venice 6011Venice 6012 Out Of Area 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds!

PAGE 42

Page 14 The Sun Classified E/N/Cads.yoursun.netTuesday, December 6, 2016 7090 LINCOLN 2001 LINCOLN CONTINENTAL, $3500 runs new, looks new, 102K, Leather 941-426-3110 2005 LINCOLN LS $5700 V8, Sunroof, Taupe, Alloy Wheels. Loaded! Mint Condition! 941-564-6326 7135 SATURN PRO POWER AUTO SALES4140 Whidden Blvd Port Charlotte, 33980 96 SC2 Coupe$1,399 05 Vue V6 $3,299 05 Vue 6cyl $4,300 04 Vue SUV, AWD $4,400 07 Vue 4 cyl $5,200 09 Vue XE $7,188 07 Sky Conv.$7,500 08 Vue XE $8,399 07 Outlook XE 8 pass $8,900Used Saturn Parts & Service941-627-8822 7137 USED CAR DEALERS 2015 GMC TERRAIN, SLE-2, EXCCONDITION, REDUCED$17,500 2007 LEXUS ES350, LOADED, EXCCONDITION, REDUCED$11,500 2007 HONDA ACCORD EXL, LOADED, EXCCONDITION, REDUCED$9,995 FINANCING AVAILABLE DEALER 941-626-7682 7145 ACURA 2009 ACURA TL $12,911 SILVER, 62K MI 855-280-4707 DLR 2012 ACURA TSX $16,990 RED, 42K MI 855-280-4707 DLR 7148 BMW 2011 BMW 328ICV $22,911 CONV, BLACK, 13K MI 855-280-4707 DLR 2013 BMW 135I $27,950 BLACK, 25K MI 855-481-2060 DLR 7160 HONDA 2013 HONDA ACCORD $12,911 BLACK ,86K MI 855-280-4707 DLR FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 2014 HONDA ACCORD $19,990 SILVER, 29K MI 855-280-4707 DLR 2015 HONDA CR-V $25,897 EX0L, CERT, BLACK, 6,391 855-481-2060 DLR 2015 HONDA CR-V $25,897 EX0L, CERT, 6,554 MI 855-481-2060 DLR 2015 HONDA CR-V $26,877 EX0L, CERT, 5,954 MI 855-481-2060 DLR 2015 HONDA PILOT $26,977 LX, CERT, SILVER 35K MI 855-481-2060 DLR 2015 HONDA ACCORD $27,477 EX-L, CERT, WHITE, 1,188 MI 855-481-2060 DLR 2015 HONDA CR-V $27,897 TOURING, CERT, 6,030 MI 855-481-2060 DLR 2014 HONDA PILOT $27,977 EX-L, WHITE, 32K MI 855-481-2060 DLR 2014 HONDA PILOT $27,977 EX-L WHITE, 37K MI 855-481-2060 DLR 2015 HONDA PILOT $29,877 EX-L, CERT, SILVER, 27K MI 855-481-2060 DLR 2016 HONDA PILOT $44,877 ELITE, SILVER, 5,916 MI 855-481-2060 DLR 7040 CHEVROLET 2009 CHEVY TRAILBLAZER 4DR LT. 6CYL AUTO 2WD. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2006 CHRYSLER SEBRING $5,990 SILVER, 36K MI 855-280-4707 DLR 2014 CHRYSLER 200 $8,900 excellent condition, 941-575-7092 2012 CHRYSLER 200 CONVERTIBLE. 50K Mi. Extra Clean! MATTAS MOTORS 941-916-9222 DLR 2004 HONDA CIVIC EX (BEST) 4 Door, 1 Owner, Low miles, Senior owned, Garage kept. Impeckable condition! All Records. Brand New tires! $4275. 941-468-3375 2002 CHRYSLER SEBRING CONVERTIBLE. 74K Mi. Extra Sharp! MATTAS MOTORS 941-916-9222 DLR 7070 FORD 2015 FORD MUSTANG $28,990 6SPD, BLACK, 31K MI 855-280-4707 DLR FREE MERCHANDISE ADS!! WELCOME TO OUR BRAND NEW WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7075 GMC 2015 GMC YUKON $56,990 DENALI, SILVER, 14K MI 855-280-4707 DLR 7080 JEEP 2014 JEEP WRANGLER $25,977 SPORT,WHITE, 34K MI 855-481-2060 DLR 2014 JEEP WRANGLER $27,911 RED, 49K MI 855-280-4707 DLR 2015 JEEP GRAND-CHEROKEE $28,950 LMTD, WHITE, 23K MI 855-481-2060 DLR PRO POWER AUTO SALES 4140 Whidden Blvd. Port Charlotte 1996 Cherokee 4X4, auto, air $2,000 1998 Cherokee 4X4, auto, air $2,199 2000 Cherokee 4X4, auto air $2,795 2000 Cherokee 4X4,auto, air $3,895 2002Wrangler Sahara 4x4 air $7,600 2001 Wrangler Sport, Lifted $10,999 941-627-8822 7090 LINCOLN 1996 LINCOLN TOWNCAR CARTIER $2,500. obo.Very Good Cond! 941-662-9213 6260 MISCELLANEOUS FOR SALE FIREWOOD SEASONED Split Oak 1/2 Face Cord FREE DELIVERY $130. Cell 941-526-7589 or 429-6478 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 RE CO RD CO LLE C TI O N includes album covers 5 0 cents each. Entire collection. 941-496-9252 6998 BARGAIN BUYS 2005 PONTIAC GRAND-AM $1,900/OBO Auto, Runs well, 177K MI 941-204-1475 7000TRANSPORTATION 7020 BUICK 2007 BUICK LACROSSE-CXL $4,650. Sr. Owned. Garage Kept. 96K. Exc. Cond! 732-887-4818 THE SUN NEWSPAPERS & VENICE GONDOLIERCLASSIFIED ADVERTISING DEPT. WILL BE RELOCATING Effective December 5th, 2016 the Classified Department Will be Moving From Our North Port Sun Office to Our Charlotte Sun Office Located at: 23170 Harborview Rd. Charlotte Harbor Please Note Our Phone Numbers Will Remain the Same. 941-429-3110 Thank You All! 7030 CADILLAC 2013 CADILLAC ATS, $18,990 SILVER 43K MI 855-280-4707 DLR 7040 CHEVROLET 2006 CHEVROLET IMPALA $7,495 LT, FLEX FUEL, 92K MI MATTAS MOTORS 941-916-9222 DLR 2002 CHEVY CORVETTE $22,000. Convertible. Cost New $64,000.941-625-0401 6233 DOGS WANTED: PUG PUPPY , Female fawn, 941-575-7092 WHO LET THE DAWGS OUT?WEDO! NOSTRESSPETSITTING. ATYOURHOME. WEWILLLOVE ANDTAKECAREOFYOURPET JUSTASYOUDO! LOCALLYOWNED& OPERATED. SERVINGENGLEWOOD, GULFCOVES, ANDROTONDAAREAS. CALLMIKE@ 941-830-4146 YORKIES , 2 Males Born 10/31. $950. ea. Ready 1st Week of January. 941-740-0864 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$200. (941)763-4818 APPLIANCE KITCHENSET USED Side by Frig,Double Oven Range,Microwave,Dishwasher $475 508-951-3351 REFRIDGERATOR GE, Black, Very good cond. $150 734-673-3094 REFRIGERATOR White, top freezer Works well. $175. . (941)763-4818 STOVE Electric Clean, White $175. . (941)763-4818 STOVE, ELECTRIC, white, not glasstop, like new, $145 941-257-5500 WASHER & DRYER $395. (941)763-4818 delivery avail. 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. Low overhead= Low prices ! HERSHEY CHOCOLATE FOUNTAIN (tiered) New in box $30; Tiger plush stuffed Disney animal 2ft tall Ex cond $25.; Contour Lounge chair Ex cond. Lime green $35; (2) Table lamps , Yoga matt new, Deluxe with Bamboo carrying case $15; Yoga Ball $5.00; Will take best offer on all items. 941-451-1690 6165 STORAGE SHEDS/ BUILDINGS WEATHER KING PORTABLE BUILDINGS Purchase or Rent To Own! Free Delivery & Set Up. Ask Your Dealer, Mattas Motors About Options 941-916-9222 6170 BUILDING SUPPLIES TAR SEALER by Henry, Incls roll of white tar paper. $15 941-423-7771 WINDOWS (40) New Designer $400, OBO Call 12PM-9:30PM 941-374-2079 Englewood 6190 TOOLS/ MACHINERY ALL MY WOOD WORKING EQUIPMENT & ACCESSORIESGood price. Great Christmas gift. 941-484-0589 MIG WELDER with Helmet, $50, OBO 231-590-6600 6220 OFFICE/BUSINESS EQUIP./SUPPLIES OFFICE OUTFITTERSPre-owned & new office furniture. VENICE 941-485-7015 6231 BIRDS CANARY YELLOW $25.00 (941)-473-1871 6232 CATS NOTICE: Statute 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. CATS/KITTENS: Not naughty, but nice! Santa approved! Tuxedo mew-mews need home for Christmas! Call 941-270-2430. KITTENS FOR CHRISTMAS HIMALAYAN RAGS Seal Point & Blue Point, Health Certs, $400 941-685-1613 6233 DOGS NOTICE: Statute 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. AKC ROTTWEILER PUPPIES time for Christmas!! Ready 12/23 DOB 10/28. 3/M & 5/F Parents well bred Champion German & Yugoslavia import bloodlines. Vet Certified, AKC Reg. State FL Health Certificate, UTD Shots/Dewormed, dew claws & tails removed. Both parents on Site. Taking Deposits call or text 941-585-2976 LABRADOR PUPS, 3F, 2M, AKC, Health Certs, 1 Yellow, 2 Chocolate, 2 Black Ready Xmas Eve. $700 (941)-681-1181 MINIATURE DACHSHUND, Female. 1 Year Old $400 941-456-0202 Miniature Schnauzer 1/Male Hlth. Cert. 904-955-4525www.princeshowmesnowman.com 6131FIREARMS BENELLI VINCI, new in case, 12 ga, Camo, 5 chokes, never used $1200 Firm 989-631-6846 NOTICE: Seller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. REMINGTON 12 Ga. Auto Shotgun. Model 1147 Extra Barrel & Hard Case $350 941-505-2566 S & W 22 $400. SIG 380 $475., S & W 38 SPECIAL w/ Laser $650., ROCKISLAND 45 ACP, $550., TAURUS 1911 ACP SS, $750., PARA 1911 45 ACP, $650., KIMBER 1911, 45 ACP $900., TAURUS 24/7 45 ACP $400., MOSSBERG 22 MAG BOLT $175., SAVAGE 22 LR & Scope, Semi Auto, $175. NEW AMMO!! 223 $7. for 20 Rnd. Box, 45 ACP $22. For 50 Rnd. Box, 9MM $12. For 50 Rnd. Box, 38 Special $19. for Box of 50. DILLON PRESS 550B 45 & 9MM Dies, Strong Mount & Roller Handle, $450., MEC 9000, Like New! 12 GS. PRESS, $1,250. 941-423-8494 SAKO L61R 30/06 red field 27 $995. Browning SA 22 $825. Weatherby Orion 20ga O/U chokes $825. 941-661-4993. 6135 BICYCLES/ TRICYCLES BIKES (2) 24Ž Ladies 6 spd Roadmaster. 26Ž Mens 7spd Schwinn. Like New $60 each 941-830-8599 DISABLED LADY in Punta Gorda with NO transportation would be grateful for adult tricycle. Feeling TrappedŽ also in need of washer/dryer & a fridge. 941-421-2813 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** www.spasandmoreflorida.com MarquisSpas.com VikingSpas.com GoSpas.com We take Trade ins We Move Hot Tubs & Buy Used Hot Tubs! 941-625-6600 6160 LAWN & GARDEN C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 FERTILIZER Used For Grass, Total Nitrogen, 24-0-11, 50 LB, $25 941-257-5500 LAWN TRACTOR 38Ž BOLENS 13.5HP B&S, 5 years new $400 941-429-9813 RIDING MOWER John Deere X324, 48Ž Cut, 4 Wheel Steer, 175 Hrs. $1,800 941-223-9313 TOP SOILFor Sale! Please call: 941-468-4372

PAGE 43

Tuesday, December 6, 2016ads.yoursun.netE/N/C The Sun Classified Page 15 7360 CYCLES/MOPEDS/ SCOOTERS 2006 HONDA V-TWIN 600 Motorcycle, Candy Apple Red. Lots of Chrome, Beautiful Bike. $2,200/obo 517-425-1180 1992 HD Sportster, Illenss forces sale $3,200/obo Call John 941-270-6171 7380 MOTOR HOMES / RVs SATURN TOW-CARS Starting at $2,000. Blue-Ox Tow hitches sold & installed. THE SATURN GUYS PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822. WINNEBAGOTour, Journey, Forza, Adventurer, Sightseer, Vista, Aspect, View, ERA, Minnie Winnie, Via, Travato, Trend RV WORLD INC OF NOKOMISFamily Owned/Operated 38 YrsUS 41-Nokomis 941-966-2182 www.rvworldinc.com WANTED All Motor Homes, TTs, 5th whls,Vans conversion & passenger, cars & Diesel trucks. CASH paidon the spot for quick sale. 954-789-7530 VAN CAMPER HEADQUARTERS Roadtrek, Pleasureway, Midwest Leisure Travel, ERA, Travato, Trend Greatwest, Orion See them all in one place! RV WORLD INC OF NOKOMISFamily Owned/Operated 38YrsUS 41-Nokomis 941-966-2182 www.rvworldinc.com RVS WANTED NOW! Cash/Trade/Consignment We have Buyers waiting for clean used RVs Call Mark Santangelo RV WORLD INC OF NOKOMISFamily Owned/Operated for 38 YrsUS 41 Nokomis 941-966-2182 www.rvworldinc.com RV Collision RepairsCustomer and Insurance Modern shop, quality work! FREE ESTIMATES .RV WORLDInc.of NokomisFAMILYOWNED/OPERATEDFOR38YRS2110 US 41Nokomis 941-966-2182 I WANT YOUR RV. Well Sell It FREE! SKIP EPPERS RVs941-639-6969 Punta Gorda Closed Sun. & Mon. I BUY TRAVEL TRAILERS , 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 COACHMEN RVPathfinder, Mirada, Encounter, Orion, Prism, Freelander, Leprechaun, Concord, Fredom Express, Brookstone, Chaparral RV WORLD INC OF NOKOMISFamily Owned/Operated 38 YrsUS 41-Nokomis 941-966-2182 www.rvworldinc.com 7382 RV/CAMPER PARTS RV SERVICE PARTS ANDBODY From tire to accessories call us for all your needs! RV WORLD INC OF NOKOMISFamily Owned/Operated for 38 YrsUS 41 Nokomis 941-966-2182www.rvworldinc.com 7330 BOATS-POWERED 15 1998 SCOUT 155 Boat is Clean and in Good Condition. $6,000 941-276-2422 15 1998 SCOUT 155 Boat is clean and good condition. $6,000 941-276-2422 7336 BOAT STORAGE/ DOCKING BOAT LIFT, used, $400 OBO 231-590-6600 7338 MARINE SUPPLY & EQUIP. GRILL MAGMA 18Žx9Ž S /S,W/ Mounting Hardware N IB $ 250 941-830-0335 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 ! BOAT MOTOR 40 HP Johnson. Electrtic Start w/ Cable. $400 (941)763-4818 7341 TRAILER & ACCESSORIES 2002 CARGO Mate 6x12, with shelving. $1,500, OBO 231-590-6600 TRAILER STEEL Tilt Top, 50ŽX8, $100. Call 12P-9:30P 941-374-2079 Englewood UTILITY or Car Hauler Open Trailer w/ Ramps, 8x16. $2,500. obo 941-662-9213 TRAILERSNewPre-Owned CargoUtility Trailers Parts Repairs-Tires Welding. We BUY Trailers! Trades Welcome. Roys Trailer Country Ask For Shawn. 941-575-2214 4760 Taylor Rd P.G. 40 TRACTOR Trailer without the Tractor, on wheels, has interior electric. $2,500 OBO MUST SELL! 941-268-2799 2013 LARK 6`x10`. Like New, Ramp, Side Door, Int. Lights, new spare, hand jack for moving. $2,000 941-347-7004 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 2014 H.D. Street Glide Special Fully Loaded! Matte Black. 9K Miles. $17,400 941-960-5010 REDUCED! 7330 BOATS-POWERED 21 1999 AQUA SPORT CC, 150HP Johnson, 2011 Alum. Trailer. $5,000/obo 941-286-3941 20 2004 BENNINGTON TRITOON 2013 150 hp yamaha. 2013 New interior, dash, trailer $23,000, OBO 941-276-5604 19 2012 YAMAHA SX 190 Jet Boat, 180HP w/ Low Hrs. Lightly Used, Garage Kept! Exc. Cond. $16,500. 540-539-7592 18 BOSTON WHALER 1986 Outrage, 150HP Yamaha, 2Stroke. New Electronics, New Navy Bimini, Swim Ladder, Trailer.$9,500 941-475-5388 18 2013 HURRICANE SPORT 188 DECK BOAT 115HP Mercury 4 Stroke engine with less than 50 hrs. Two batteries. Garmin GPS, Ship to shore radio, Lowrance depth and fish finder. 5 Life jackets. Navy anchor. Eagle trailer. Asking $23,900 513-582-4163 17 HEWES FLATS 2006, PP. TT, 2 live wells, Trol. Mtr, 270 hrs. Excellent cond. Lift, Garage kept $15,900 330-727-0070 CLASSIFIED ADSSELL 17 BOSTON WHALER 1970 MONTAUK. 90hp Yamaha 1993, 2 Stroke, trailer. All in reliable cond. Best offer over $6,500. 941-4740048 or 941-286-5777 17 1/2 BOSTON WHALER Montauk 2007, 1 owner, 90HP Mercury, 250 hrs, trailer incl. $19,300. Neg. 941-391-3955. 17 2008 KEYWEST Sportsman, 90HP Yamaha O/B plus alum. trailer. Very good cond. $13,900 941-391-6211 15 FIBERGLASS DECK BOAT 40HP Mercury, New windshield & lounges seat. Needs new canvas top. Includes trailer. $3,250 941-575-9691 7290 VANS 2015 HONDA ODYSSEY $29,477 EX-L, CERT, 35K MI 855-481-2060 DLR 2014 DODGE Grand Caravan WHEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 7300 TRUCKS/ PICK-UPS 2007 DODGE RAM-1500 $16,995 QUAD 4X4 90K MI MATTAS MOTORS 941-916-9222 DLR 2005 DODGECUMMINS DIESEL $23,000. 250 Series, 2WD, Quad Cab, 72K miles, Laramie Package with MANY Extras! Below NADA Price! Health Forces Sale!! 941-426-1839 2015 TOYOTA TACOMA $25,950 PRERUNNER, GRAY, 27K MI 855-481-2060 DLR 2014 HONDA RIDGELINE $29,797 SE, SILVER, 41K MI 855-481-2060 DLR 2014 HONDA RIDGELINE $29,950 RTL, CERT, BLACK, 20K MI 855-481-2060 DLR 2015 FORD F-150 $32,950 LARIAT, BROWN, 37K MI 855-481-2060 DLR 2017 HONDA RIDGELINE $37,887 SPORT, CERT, 3,115 MI 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 2013 CHEVROLET TAHOE $25,911 LT, SILVER, 59K MI 855-280-4707 DLR 2014 FORD EXPLORER $26,477 XLT, 44K MI 855-481-2060 DLR 2013 TOYOTA FJ-CRUISER $31,950 BLUE, 21K MI 855-481-2060 DLR 7330 BOATS-POWERED 17 COBIA ODYSSEY $3,000 115HP Merc. Tracker, FF, GPS Extras. 440-935-0930 270 SEA RAY Sundancer 1997. Twin 4.3L Mercruisers with full closed cooling systems, 225 h/p each. Both motors replaced in 2013. Lowrance LCX-113H/D combo w/ fuel sensors. Asking $17,600. Call Mike at 410-840-0062 or email mcohen0225@comcast.net 25 WELLCRAFT SPORT Newer engine, GPS, Bimini & cover $7,800 941-505-2803 25 1996 PROLINE 231 WAC 225HP Mercury EFI 2 Stroke, Bimini, Cockpit Cover, Twin Batteries, 6 Life Jackets & Safety Equipment. Full Equipped & Clean in Good Condition. $8,900. 941-484-9096 or eddieclarke@clara.net 22 BOSTON WHALER REVENGE 1986 w/ 1993 Yamaha Twin 90HP. EZ Load Trailer.Immaculate! $12,500. 941-585-1660 7210 TOYOTA 1997 TOYOTA COROLLA $4,990 BLUE, 59K MI 855-280-4707 DLR 2006 TOYOTA SOLARA CONVERTIBLE $10,900 Red/Black int. 69k, Ex cond. Garage kept 330-727-0070 2014 TOYOTA COROLLA $15,990 GRAY, 21K MI 855-280-4707 DLR 2012 TOYOTA SIENNA $20,990 XLE, WHITE, 63K MI 855-280-4707 DLR 7240 MISC.IMPORTS 2012 FIAT 500 LOUNGE $10,500RED, 14,400 MI 941-429-7694 7250 ANTIQUES/ COLLECTIBLES 1949 PLYMOUTH NEW CRATE 350, AUTO, PS, PB, AC. $13,000 941-423-9593 7260 AUTOS WANTED WE BUY CARS & TRUCKS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 CASH FOR CARS We Buy Any Condition Vehicle 2000 and Newer Nations Top Car Buyer FREE Towing From Anywhere! Call NOW 1-888-657-4599 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 ALL VEHICLESDEAD OR ALIVE TOP $$ PAID FREE PICK UP 941-623-2428 7270 AUTO PARTS/ ACCESSORIES BODY SHOP Cabinets and Bench. $20-$200 Call 12P-9:30P 941-374-2079 Englewood 1972 LINCOLN Mark 4, 42K, For parts, 460 Engine, Call 12PM-9:30 $500 941-374-2079 7290 VANS 2012 CHRYSLER TOWN-&COUNTRY $14,990 WHITE, 62K MI 855-280-4707 DLR 2014 HONDA ODYSSEY $28,477 EX-L, CERT, WHITE, 32K MI 855-481-2060 DLR 7163 HYUNDAI 2008 HYUNDAI ACCENT $5,495 1-OWNER, EXTRA SHARP. MATTAS MOTORS 941-916-9222 DLR 2006 HYUNDAI SANTA-FE $7,295 GLS, 4D UT MATTAS MOTORS 941-916-9222 dlr 2012 HYUNDAI ELANTRA $7,900 silver, 83K, excl cnd ,pwr win/dr, ac 606-219-2271 2009 HYUNDAI AZERA $10,495 38K MI, OWNER. MATTAS MOTORS 941-916-9222 DLR 2014 HYUNDAI SANTA-FE $18,911 GREEN, 51K MI 855-280-4707 DLR 2015 HYUNDAI GENESIS $32,990 NAV, RED, 9,477 MI 855-280-4707 DLR 7165 INFINITI 2013 INFINITI FX35 $29,990 WHITE, 27K MI 855-280-4707 DLR 7177 KIA 2011 KIA SORENTO $13,990 SILVER, 51K MI 855-280-4707 DLR 7178 LEXUS 2008 LEXUS LS-460 $19,990 GOLD, 76K MI 855-280-4707 DLR 2012 LEXUS ES-350 $21,911 CERT, 31K MI 855-280-4707 DLR 2013 LEXUS CT-200H $23,990 CERT, NAV, RED, 17K MI 855-280-4707 DLR 2013 LEXUS ES-350 $24,911 CERT, NAV, AGATE, 24K MI 855-280-4707 DLR 2013 LEXUS RX-350 $28,477 CLARET MICA, 45K MI 855-481-2060 DLR 2014 LEXUS IS-250C $33,911 CERT, NAV, RED, 45K MI 855-280-4707 DLR 2016 LEXUS ES-350 $34,990 NAV, SILVER, 2,114 MI 855-280-4707 DLR 2014 LEXUS RX-350 $34,990 CERT, NAV, SILVER, 29K MI 855-280-4707 DLR 2015 LEXUS RX-350 $36,911 CERT, SATIN, 23K MI 855-280-4707 DLR 2013 LEXUS LX-570 $44,990 NAV, GRAY, 85K MI 855-280-4707 DLR 2014 LEXUS LS-600H $79,990 CERT, EXEC PACK, 24K MI 855-280-4707 DLR 7180 MAZDA 2014 MAZDA CX-5 $18,990 RED, 66K MI 855-280-4707 DLR 2003 MAZDA 6 4DR SE 6CYL AUTO EXTRA CLEAN! MATTAS MOTORS 941-916-9222 7190 MERCEDES 2014 MERCEDES-BENZ CLA $26,990 GREEN, NAV, 30K MI 855-280-4707 DLR 2015 MERCEDES-BENZ C300 $29,477 WHITE, 24K MI 855-481-2060 DLR 7195 MITSUBISHI 2008 MITSUBISHI ECLIPSE 2DR COUPE GS 73K MI LIKE NEW! MATTAS MOTORS 941-916-9222 DLR 7200 NISSAN 2016 NISSAN MAXIMA $31,990 NAV, WHITE, 11K MI 855-280-4707 DLR 7207 SUBARU 2015 SUBARU OUTBACK $28,677 3.6R LMTD, BLACK, 36K MI 855-481-2060 DLR

PAGE 44

Page 16 The Sun Classified E/N/Cads.yoursun.netTuesday, December 6, 2016

PAGE 45

A -:AAC Hldgs AAC ... ... 11 24.38 6.01 295 8.57 -55.0 AAR AIR .30 .8 38 38.75 18.36 244 37.14 +41.3 ABB Ltd ABB .76e 3.6 ... 22.92 15.74 1361 21.07 +18.8 ABM ABM .66 1.5 23 45.03 26.50 265 44.22 +55.3 AES Corp AES .44 3.9 11 13.32 8.22 6419 11.34 +18.5 AES pfC AESpC 3.38 6.7 ... 52.48 45.00 41 50.15 +.1 AFLAC AFL 1.72f 2.5 11 74.50 54.57 2943 68.69 +14.7 AFLAC 52 AFSD 1.38 5.7 ... 27.48 24.16 21 24.27 -6.1 AG MtgeIT MITT 1.90 10.6 ...cc 18.29 10.33 181 17.87 +39.2 AG Mtg pfA MITTpA 2.06 8.3 ... 26.01 19.88 5 24.73 +11.1 AG Mtg pfB MITTpB 2.00 8.4 ... 25.30 19.21 9 23.90 +8.9 AG&E WGA .45e ... ...dd .54 .16 59 .19 -61.2sAGCO AGCO .52 .9 22 57.08 42.40 2104 57.48 +26.6 AH Belo AHC .32 5.1 ...dd 7.95 4.75 33 6.25 +25.0sAK Steel AKS ... ... 31 9.85 1.64 29005 10.65 +375.4 AMC Ent AMC .80 2.4 26 35.65 19.28 229 33.10 +37.9 AMCON DIT .72 .8 11 99.30 69.50 0 95.95 +19.8 AMEC FW AMFW .65e 11.4 ... 7.82 4.57 125 5.70 -11.5 AMN Hlth AMN ... ... 16 44.99 21.24 355 33.90 +9.2 ARC Docu ARC ... ... 15 4.97 3.06 93 4.75 +7.5 ASA Gold ASA .04e .4 ...q 17.48 6.56 178 11.12 +55.1 AT&T Inc T 1.96f 5.1 15 43.89 33.11 20280 38.63 +12.3 A10 Ntwks ATEN ... ... ...dd 10.87 4.84 363 8.02 +22.3 AU Optron AUO .16e 4.5 ... 4.42 2.32 505 3.55 +22.0 AVX Cp AVX .44f 2.9 13 15.42 10.43 123 15.30 +26.0 AZZ Inc AZZ .68f 1.0 24 67.98 47.04 147 65.20 +17.3 Aarons AAN .11f .4 15 29.98 20.24 420 29.86 +33.4 AbbottLab ABT 1.04 2.7 20 46.22 36.00 9386 38.43 -14.4 AbbVie ABBV 2.56f 4.2 14 68.12 50.71 9986 60.86 +2.7 AberFitc ANF .80 5.4 57 32.83 14.00 3132 14.89 -44.9 AbdAsPac FAX .48f 10.1 ...q 5.55 4.23 432 4.74 +3.7 AbdAustEq IAF .70e 12.3 ...q 6.08 4.65 47 5.70 +4.6 AbdnChile CH .58e 9.4 ...q 6.62 4.91 12 6.14 +10.0 AbdGlbInc FCO .84 10.7 ...q 9.15 6.81 17 7.86 +2.2 AbdEMSmC ABE .21e 1.9 ...q 12.89 9.08 33 11.27 +3.8 AbdGChina GCH .03e .3 ...q 9.37 7.25 40 8.85 +3.4 AbdnIndo IF .52e ... ...q 6.98 5.02 8 6.37 +15.4 AbdnIsrael ISL .35e 1.2 ...q 17.50 15.22 3 16.27 -5.7 AbdJapnEq JEQ .07e .7 ...q 8.30 6.37 17 7.69 -.1 AbdnLatA LAQ 1.21e 2.4 ...q 23.60 12.90 29 19.25 +26.2 AbSingaFd SGF 1.09e 12.0 ...q 9.50 7.42 26 9.10 +6.3 AcadIBD50 FFTY ... ... ...q 24.65 18.12 4 23.95 +8.0 AcadiaRlt AKR 1.04f 3.1 28 38.01 30.25 380 33.09 -.2 Accenture ACN 2.31e 2.0 22 124.96 91.40 1996 117.72 +12.7sAccoBrds ACCO ... ... 15 13.00 5.47 701 12.75 +78.8 Accuride ACW ... ... ...dd 2.84 .74 2.58 +55.4 AcmeU ACU .40 1.9 13 22.25 13.01 5 21.45 +23.3 AcornInt rs ATV ... ... ... 11.11 3.90 4 7.34 +35.0 AcreRlty AIII ... ... ...dd 1.86 .90 37 1.11 -11.8 ActiniumP ATNM ... ... ...dd 3.50 .86 224 1.03 -68.1 Actuant ATU .04 .1 ...dd 27.71 20.49 909 26.80 +11.9 Acuity AYI .52 .2 34 280.89 169.42 443 252.32 +7.9 Acushnet n GOLF ... ... ... 20.50 16.90 262 19.24 +7.2 AdaDvsEq ADX .92e 1.2 ...q 13.35 10.96 516 12.39 -3.4 AdamsNR PEO 1.38e 2.2 ...q 20.57 14.29 58 20.15 +13.6 AdmRsc AE .88 2.1 ...dd 44.27 29.64 10 42.00 +9.4 AdcareHlt ADK ... ... ...dd 2.70 1.50 13 1.57 -36.9 Adcare pfA ADKpA 2.72 12.6 ... 24.01 17.27 12 21.63 -1.7 Adecaogro AGRO ... ... ... 13.42 9.38 275 10.52 -14.4 Adeptus ADPT ... ... 6 73.44 7.91 658 8.41 -84.6 Adient n ADNT ... ... ... 56.67 39.66 513 54.36 +10.4 AdvAuto AAP .24 .1 23 174.31 131.59 731 170.53 +13.3 AdvDisp n ADSW ... ... ... 21.50 18.32 272 19.83 -.8 AdvDrainS WMS .24 1.1 ... 28.49 17.72 347 21.00 -12.6 AdvSemi ASX .25e 4.7 ... 6.23 4.40 345 5.27 -7.1 AdvFood n APFH .14p ... ... 28.32 23.43 233 27.10 +12.7 Advansx n ASIX ... ... ... 20.36 14.22 234 19.66 AdvOil&Gs AAV ... ... 61 7.88 4.17 81 7.35 +44.7 AdvClayCv AVK 1.13 8.0 ...q 15.38 10.92 62 14.14 +4.6 AdvCCvII AGC .56 10.1 ...q 6.00 4.41 140 5.54 -.2 AdvClEnh LCM .84 10.5 ...q 8.75 6.91 54 7.97 -3.6 AdSDorWr AADR .32e .8 ...q 42.49 33.98 3 40.12 +4.1 AdvPerHY HYLD 3.54e 10.1 ...q 35.45 29.63 31 34.95 +7.1 AdvSh ef n CWS ... ... ... 27.24 24.34 2 25.98 +3.0sAdvSmCap SCAP ... ... ... 29.98 25.40 1 29.67 +14.9 AdvPacFlt FLRT 1.56e ... ...q 56.89 46.96 1 49.90 +5.8 AdvAthHiD DIVI .72e 4.1 ...q 17.78 12.70 17.52 +17.7 AdvSSage HOLD .41e .4 ...q 100.00 98.86 99.37 +.5 AdSGldEur GEUR .89e ... ...q 14.92 11.10 15 12.45 +10.8 AdSGldYen GYEN .41e ... ...q 13.25 10.58 6 11.57 +3.8 AdvNtMS MINC 1.34e 2.8 ...q 49.13 48.17 26 48.49 +.3 AdvS QAM QEH .22e .4 ...q 27.98 24.65 27.44 +.4 AdvSStarG VEGA ... ... ...q 27.54 23.65 2 27.32 +5.6 AdvGblEch GIVE .59e .2 ...q 63.20 54.00 59.64 -1.3 AdvMorgC GTAA .64e 2.8 ...q 24.05 21.28 0 22.72 +1.0 AdvTrTabs TTFS .41e .6 ...q 64.31 47.87 3 63.99 +18.3 AdvMeidll MATH .18e .6 ...q 29.20 25.38 0 29.05 +3.5 AdMadGBd FWDB .73e 2.9 ...q 26.24 23.96 3 25.05 +2.4 AdMadIntl FWDI .34e 1.4 ...q 25.47 20.18 5 24.35 +1.8 AdMadDm FWDD .15e .3 ...q 44.90 35.54 2 44.63 +8.1 AdvActBear HDGE ... ... ...q 13.19 9.25 481 9.35 -13.1 Aecom ACM ... ... 12 37.97 22.80 1739 37.32 +24.3sAegeanMP ANW .08 .7 11 12.05 5.00 486 11.70 +40.0 Aegon AEG .26e 4.8 ... 6.09 3.36 1974 5.37 -5.3 Aegon cap AEH 1.59 6.4 ... 26.69 23.20 72 24.93 -3.3 Aegon 6.5 AED 1.63 6.5 ... 26.65 23.65 32 25.18 -2.6 Aegon t AEB 1.01 4.5 ... 25.39 20.57 26 22.28 -7.7 Aegon42 AEK 2.00 7.7 ... 28.38 25.04 27 26.01 -5.6 AerCap AER ... ... 7 45.53 24.61 1038 43.54 +.9 Aerocntry ACY ... ... 3 14.88 8.50 1 9.15 -28.0 AerohiveN HIVE ... ... ...dd 7.45 4.08 286 5.27 +3.1 AerojetR AJRD ... ... ...dd 21.12 13.98 203 20.75 +32.5 Aetna AET 1.00 .8 18 136.50 92.42 4253 129.45 +19.7 AffilMgrs AMG ... ... 16 179.85 115.97 438 149.99 -6.1 AffMgrs42 MGR 1.59 6.3 ... 27.69 24.73 13 25.29 -5.1 Agilent A .53f 1.2 27 48.63 34.15 2456 44.53 +6.5 Agnico g AEM .40 ... ...cc 60.10 24.93 1835 40.91 +55.7 AgreeRlt ADC 1.92f 4.3 23 51.33 31.75 179 44.34 +30.5sAgrium g AGU 3.50 3.4 16 103.00 79.94 585 102.41 +14.6 Air Inds AIRI .60 22.2 ...dd 8.27 2.21 24 2.70 -66.9 AirLease AL .20 .6 9 36.47 22.47 669 35.97 +7.4 AirProd APD 3.44 2.3 22 157.84 114.64 1766 147.33 +13.2 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.04f 4.8 11 22.99 15.06 329 21.76 +4.2 AlaPw pfO ALPpO 1.46 4.8 ... 31.25 26.20 1 30.23 +5.7 AlamoGp ALG .36 .5 19 75.67 48.26 71 73.03 +40.2 AlamosGld AGI .02 .3 ... 10.41 2.27 2376 6.31 +91.8sAlaskaAir ALK 1.10 1.3 11 84.93 54.51 1915 83.12 +3.2 AlbnyIn AIN .68 1.4 27 48.20 30.53 194 47.30 +29.4 Albemarle ALB 1.22 1.4 19 88.73 45.78 1154 86.28 +54.0 Alcoa Cp AA ... ... ... 32.19 20.71 6958 31.22 +47.3 Alere ALR ... ... ...dd 54.13 31.47 353 39.58 +1.3 Alere pfB ALRpB 12.00t ... ... 408.68 254.51 3 342.25 +21.7 AlexB Inc ALEX .28f .6 ...dd 45.00 28.82 163 43.86 +24.2 Alexanders ALX 16.00 3.8 20 450.04 350.03 7 421.94 +9.8 AlexREE ARE 3.32f 3.0 27 114.67 70.69 625 110.07 +21.8 AlxRE pfD AREpD 1.75 5.0 ... 37.25 26.50 1 35.00 +27.3 AlxRE pfE AREpE 1.61 6.4 ... 26.85 24.40 2 25.20 -1.9 AlexcoR g AXU ... ... ... 2.54 .22 491 1.42 +317.6 AlgonPw n AQN ... ... ... 8.58 7.91 69 8.31 Alibaba BABA ... ... 41 109.87 59.25 8260 90.99 +12.0 AllegCp Y ... ... 17 581.84 446.50 46 577.28 +20.8 AllegTch ATI .32 1.8 ...dd 18.67 7.08 2442 17.70 +57.3 Allegion ALLE .48 .7 ... 73.49 52.95 782 64.61 -2.0 Allergan AGN ... ... ...dd 317.48 184.50 3970 191.18 -38.8 Allergn pfA AGNpA 55.00 7.8 ... 1042.24 691.00 37 709.15 -31.1 Allete ALE 2.08 3.3 24 65.41 48.26 179 62.19 +22.3tAlliCAMun AKP .70 5.3 ...q 15.74 13.08 40 13.17 -6.5 AlliData ADS ... ... 16 280.95 176.63 671 223.39 -19.2 AlliBNtlMu AFB .75 5.8 ...q 15.21 12.83 94 12.86 -6.9 AlliOne rs AOI ... ... 2 27.23 8.33 25 14.85 +29.5 AlliBGlbHi AWF .97a 8.0 ...q 12.92 9.94 136 12.11 +12.3 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 1.81e 7.9 11 25.24 16.11 211 22.90 -4.0 AllnceInco ACG ... ... ... AlliantEg s LNT 1.18 3.3 20 40.99 29.07 1198 36.07 AlliGlCvInc NCV .78 11.9 ...q 6.87 4.41 317 6.57 +18.6 AlliGblCv2 NCZ .69 12.1 ...q 6.03 3.94 240 5.70 +12.9 AlliNFJDv NFJ 1.20m 9.4 ...q 13.09 10.30 264 12.70 +2.5 AlliGlEqCv NIE 1.52 8.2 ...q 19.45 15.58 100 18.45 +2.7 AllnzgDI&Cv ACV 2.00 10.9 ...q 19.34 14.26 44 18.30 +.8 AlldCap47 AFC 1.72 6.8 ... 26.28 24.30 6 25.27 -.7 AlldWldAsr AWH 1.04 2.2 11 47.25 30.29 500 46.44 +24.9sAllisonTrn ALSN .60 1.8 30 34.19 20.56 1453 33.99 +31.3 Allstate ALL 1.32 1.9 16 72.72 56.03 2706 70.36 +13.3 Allstat pfA ALLpA 1.41 5.7 ... 27.88 24.17 17 24.87 -4.5 Allstate 53 ALLpB 1.28 5.1 ... 28.26 23.50 99 25.09 +1.6 Allstat pfC ALLpC 1.69 6.5 ... 28.61 25.61 25 26.18 -5.3 Allstat pfD ALLpD 1.66 6.3 ... 28.71 25.54 6 26.19 -5.4 Allstat pfE ALLpE 1.66 6.4 ... 28.67 25.51 27 26.14 -5.8 Allstat pfF ALLpF 1.56 6.1 ... 29.16 25.00 12 25.57 -4.7 AllyFincl ALLY .32p 1.6 ...dd 20.14 14.55 3839 19.71 +5.7 AlmadM n AAU ... ... ... 1.88 .50 325 1.14 +68.1 AlonUSA ALJ .60 5.9 ...dd 16.09 5.86 1361 10.24 -31.0 AlonUsaLP ALDW 3.33e 35.3 10 23.49 7.63 146 9.44 -59.4sAlpUSQVal QVAL .25e 1.0 ...q 25.00 19.16 82 24.94 +12.3 AlpValuIntl IVAL .40e 1.6 ... 26.27 20.55 4 25.30 +5.6 AlpMoIntQ IMOM ... ... ...q 26.81 21.20 1 23.08 -9.0 AlpMoUSQ QMOM ... ... ... 25.19 19.36 1 25.12 +6.3 AlphaPro APT ... ... 22 3.80 1.55 74 3.45 +97.1 AlpGDDiv AGD .78 9.1 ...q 8.96 7.41 85 8.58 -3.1 AlpGPPrp AWP .60 11.7 ...q 5.90 4.63 371 5.13 -11.1 AlpTotDiv AOD .69 9.4 ...q 7.85 6.52 476 7.36 -4.2 AlpsETF GRI 3.46e 8.4 ...q 47.03 37.79 5 41.12 -3.3 AlpsEqSect EQL 1.13e 1.9 ...q 60.11 48.57 2 59.99 +9.6 AlpBzSoMed BUZ ... ... ... 26.50 22.32 25.82 +2.5 AlpsRivFlex RFFC ... ... ... Alps RivDiv RFDA ... ... ... 26.77 24.45 0 26.70 +5.4 AlpRvrCare RFCI ... ... ... 27.89 24.29 1 24.42 -1.9 AlpRivUncn RFUN ... ... ... 27.50 24.65 0 25.43 +2.2 AlpSprtJG SGDJ ... ... ...q 49.11 17.23 13 34.49 +79.2 AlpMedBrk SBIO ... ... ...q 32.33 19.18 28 24.47 -23.0 AlpSprotG SGDM .05p ... ...q 29.85 11.22 59 19.63 +54.2sAlpWkplEq EQLT .39p ... ...q 30.45 21.86 0 30.46 +13.2 AlpEDvDg EDOG .67e 3.1 ...q 26.03 17.20 100 21.36 +10.3 AlpAlerEn ENFR .59e 2.6 ...q 23.77 13.51 39 22.98 +31.8 AlpIntDvDg IDOG .99e 4.3 ...q 24.83 20.37 37 23.15 -1.4 AlpBarr400 BFOR .26e .7 ...q 35.13 25.76 17 34.68 +14.8 AlpEqHiVol HVPW 2.07e 10.5 ...q 21.22 17.81 14 19.73 -5.6 AlpRivStInc RIGS .95e 3.8 ...q 25.50 23.41 18 24.94 +3.1 AlpsDvDog SDOG 1.29e 3.0 ...q 42.53 30.77 332 42.43 +19.4 AlpAlerMLP AMLP 1.20e 9.9 ...q 13.06 7.77 7936 12.14 +.7 AltisrcAst AAMC ... ... 3 59.50 10.37 4 29.00 +69.0 AltisResid RESI .60 5.2 ... 14.07 7.81 218 11.59 -6.6 Altria MO 2.44f 3.8 21 70.14 56.15 8262 63.53 +9.1 AlumChina ACH ... ... ... 11.78 6.87 54 11.56 +40.3 ATrFn pfA AFSIpA 1.69 6.9 ... 26.00 23.15 6 24.45 +.2 AmTrF pfB AFSIpB 1.81 7.3 ... 26.49 24.04 5 24.80 -2.0 AmTrF pfC AFSIpC 1.91 7.6 ... 26.89 23.92 9 24.98 -2.3 AmTrF pf F AFSIpF ... ... ... 25.17 22.94 79 23.03 -7.7 AmTrF pfE AFSIpE ... ... ... 27.40 24.76 21 25.60 +2.1 AmTrFn 7.5 AFST ... ... ... 28.75 24.01 5 25.97 +.4 AmTrFn 55 AFSS 1.81 7.2 ... 26.81 23.84 10 25.15 -1.9 AmTrF pfD AFSIpD 1.88 7.6 ... 26.91 23.76 11 24.83 -2.3 AmberRd AMBR ... ... ...dd 12.30 3.60 216 11.29 +121.8 Ambev ABEV .19e 3.9 ... 6.34 3.86 13046 4.82 +8.1 Ameren AEE 1.70 3.5 18 54.08 41.41 1295 49.16 +13.7 Ameresco AMRC ... ... 25 6.68 3.91 72 5.95 -4.8 AMovilL AMX .66e 5.5 26 15.95 11.02 2575 11.99 -14.7 AmAssets AAT 1.04f 2.6 32 46.38 34.07 191 40.06 +4.5 AmAxle AXL ... ... 5 21.14 11.44 965 16.01 -15.5 AmCampus ACC 1.68 3.7 29 54.56 38.07 658 45.96 +11.2 AmDGEn ADGE ... ... ...dd .65 .22 17 .33 -1.8 AEagleOut AEO .50 3.0 13 19.55 12.78 7230 16.92 +9.2 AEP AEP 2.36f 4.0 18 71.32 54.08 3364 59.20 +1.6 AEqInvLf AEL .24f 1.1 14 24.89 12.65 579 21.57 -10.2 AmExp AXP 1.28 1.8 13 73.18 50.27 3767 72.03 +3.6 AmFarm n AFCO .25 3.3 ... 8.12 4.95 424 7.64 +8.5sAFnclGrp AFG 1.25f 1.5 15 82.97 64.87 189 82.99 +15.1 AFnclG6-42 AFW 1.59 6.3 ... 26.96 24.98 12 25.27 -3.0 AFnclG8-42 AFA 1.44 5.8 ... 26.89 24.16 4 24.92 -3.6 AFnclGp 54 AFGE 1.56 6.2 ... 28.28 24.64 5 24.97 -4.2 AFnclGp 55 AFGH 1.50 6.3 ... 28.02 23.47 48 23.76 -7.4 AHm4Rent AMH .20 .9 88 22.99 13.16 2077 21.20 +27.3 AHm4R pfA AMHpA 1.25 4.5 ... 28.70 24.37 3 28.06 +9.2 AHm4R pfB AMHpB 1.25 4.5 ... 28.69 24.69 1 27.90 +6.9 AHm4R pfC AMHpC 1.38 4.9 ... 28.04 24.65 51 27.98 +8.8 AHm4Rn pfD AMHpD 1.63 6.7 ... 27.58 22.15 30 24.43 -4.0 AHm4R pfE AMHpE 1.59 6.7 ... 26.33 22.55 18 23.58 -6.4 AIG wt AIG/WS ... ... ... 24.18 15.50 202 22.00 -7.4 AmIntlGrp AIG 1.28 2.0 42 64.73 48.41 4528 64.22 +3.6 AmLorain ALN ... ... ...dd 1.30 .50 11 .68 -44.5sAMidstrm AMID 1.65 10.4 ...dd 15.45 3.80 286 15.80 +95.3 AmrRlty ARL ... ... ...dd 7.93 3.89 3 5.95 +5.9 AmRenAs n ARA ... ... ... 29.65 16.86 178 24.30 -8.3 AmShrd AMS ... ... 25 3.50 1.50 12 3.45 +87.5 AmStsWtr AWR .90 2.0 27 47.24 37.28 144 44.46 +6.0 AmTower AMT 2.12f 2.1 66 118.26 83.07 2623 102.04 +5.3 ATowr pfA AMTpA 5.25 5.1 ... 117.25 90.13 49 102.39 +.1 ATowr pfB AMTpB 5.50 5.4 ... 116.74 89.62 96 101.05 AVangrd AVD .04 .2 43 18.55 9.63 211 17.30 +23.5 AmWtrWks AWK 1.50f 2.1 26 85.24 56.49 830 72.52 +21.4 Amerigas APU 3.76f 8.4 44 50.11 31.77 225 44.63 +30.2 Ameriprise AMP 3.00 2.6 13 116.72 76.00 1016 114.63 +7.7 AmeriBrgn ABC 1.46f 1.8 13 105.81 68.38 2567 79.54 -23.3 Ametek AME .36 .7 21 54.70 42.82 2303 48.58 -9.3tAmiraNatF ANFI ... ... ... 14.09 6.38 176 6.57 -27.9 Ampco AP .36 2.1 ...dd 19.22 8.88 17 16.90 +64.7 Amphenol APH .56 .8 26 69.19 44.50 1304 67.85 +29.9 AmpioPhm AMPE ... ... ...dd 4.32 .59 308 .80 -70.9 AmYdPr5 ef PFV ... ... ... 26.49 24.52 26.12 +3.9 Amplify n BETR ... ... ... 17.53 9.15 1099 9.55 -17.1 Ampliphi rs APHB ... ... ...dd 5.49 .44 345 .48 -87.9 Amrep AXR ... ... 15 8.14 3.66 13 7.09 +63.0 Anadarko APC .20 .3 ...dd 71.10 28.16 3912 68.29 +40.6 Anadrk 18 AEUA 3.75 9.1 ... 44.65 22.30 25 41.29 +21.6 AnglogldA AU ... ... ... 22.91 6.34 7350 11.00 +54.9 ABInBev BUD 3.94e 3.8 ... 136.08 98.28 2521 103.26 -17.4 Anixter AXE ... ... 23 79.95 37.61 191 79.25 +31.2 Annaly NLY 1.20a 11.8 42 11.29 8.25 5469 10.13 +8.0 Annaly pfA NLYpA 1.97 7.9 ... 27.00 23.56 21 24.96 +.1 Annaly pfC NLYpC 1.91 7.9 ... 26.04 22.30 32 24.04 +2.6 Annaly pfD NLYpD 1.88 7.8 ... 26.29 21.95 57 24.04 +3.8tAnnaly pfE NLYpE 1.91 8.0 ... 25.88 24.02 42 24.01 -5.0 AnteroMid AM 1.06f 3.7 26 31.39 17.00 255 28.48 +24.8 AnteroRes AR 1.00 3.8 47 30.66 19.00 4769 26.52 +21.7 Anthem ANTM 2.60 1.8 15 148.00 114.85 1800 144.09 +3.3 Anthem un ANTX 1.89e ... ... 48.59 40.72 256 46.93 +1.9 Anworth ANH .60 11.5 7 5.28 3.66 672 5.20 +19.5 Anwrth pfA ANHpA 2.16 8.4 ... 25.87 22.92 16 25.54 +4.2 Anwrth pfB ANHpB 1.56 6.1 ... 26.27 17.95 25.64 +11.0 Anwrth pfC ANHpC 1.91 7.7 ... 26.40 21.04 0 24.90 +5.6 Aon plc AON 1.32 1.2 22 114.50 83.83 670 112.37 +21.9 AoxingPh AXN ... ... 6 1.09 .30 162 .39 -42.4sApache APA 1.00 1.5 ...dd 67.63 32.20 3562 66.41 +49.3 AptInv AIV 1.32 3.2 32 47.91 34.97 1042 41.90 +4.7 AptInv pfA AIVpA 1.72 6.7 ... 29.47 25.30 26 25.86 +.9 ApolloCRE ARI 1.84 10.5 9 18.25 13.80 499 17.50 +1.6 ApolCR pfA ARIpA 2.16 8.4 ... 26.29 22.11 3 25.58 -1.1 ApoCRE pfC ARIpC ... ... ... 25.55 23.80 5 24.75 -1.1 ApolloGM APO 1.30e 6.8 19 20.01 12.35 633 19.25 +26.8 Apollo 42 AIB 1.66 6.7 ... 26.79 23.00 10 24.61 -3.1 ApolloI 43 AIY 1.72 6.8 ... 27.41 22.73 2 25.36 +1.2 ApollSrFlt AFT 1.17a 7.0 ...q 17.05 13.71 68 16.78 +10.8 ApolloTact AIF 1.40a 9.4 ...q 15.54 12.43 62 14.96 +7.7 AppHReit n APLE 1.20 6.2 32 20.97 16.35 3807 19.43 -2.7 ApldIndlT AIT 1.12 1.8 24 61.25 35.55 175 60.70 +49.9 Aptargrp ATR 1.28f 1.7 24 81.50 66.33 346 73.38 +1.0 AquaAm WTR .77 2.6 23 35.83 28.03 568 29.71 -.3 Acquavnt n WAAS ... ... ... 24.60 19.37 84 23.61 +7.6 Aramark ARMK .41f 1.1 20 38.30 29.18 3471 35.91 +11.3 ArborRT ABR .64 8.5 14 7.99 6.01 98 7.50 +4.9 Arbor prA ABRpA 2.06 8.1 ... 26.48 21.03 1 25.38 +3.6 ArborR pfB ABRpB 1.94 7.9 ... 25.89 18.24 4 24.41 +8.2 ArborR pfC ABRpC 2.13 8.4 ... 26.68 21.76 0 25.35 +.7 ArborRT 21 ABRN 1.84 7.2 ... 26.15 20.81 4 25.38 +3.2 ArcLogist ARCX 1.76 11.7 88 16.07 8.66 21 15.03 +13.2sArcelorMit MT ... ... 29 7.85 2.23 17328 8.16 +153.8 ArchC pfC ARHpC 1.69 6.6 ... 27.65 24.85 8 25.50 -5.2 ArchCoal ARCH ... ... ... 86.47 59.05 1186 82.50 +31.0 ArchDan ADM 1.20 2.7 22 47.88 29.86 2864 43.90 +19.7 Archrock AROC .48f 3.5 ...dd 14.10 3.41 646 13.85 +84.2 Arconic ARNC .09p ... ... 22.64 16.75 4406 20.26 +3.0 Arconic pf ARNCp 3.75 4.1 ... 94.00 82.00 90.50 +6.5 Arconic pfB ARNCpB 2.69 8.7 ... 38.77 22.55 30.90 -7.2 ArcosDor ARCO ... ... 35 6.60 2.16 354 5.90 +89.7 ArdmoreSh ASC .61e 8.8 ... 12.75 5.00 290 6.95 -45.4 AresC 10-22 ARU 1.45 5.6 ... 26.33 24.75 7 25.75 +1.8sAresCmcl ACRE 1.04 7.4 12 13.83 8.91 122 13.99 +22.3 AresDyCr ARDC 1.40 9.5 ...q 14.93 11.86 101 14.69 +10.0 AresMgmt ARES .83 4.9 ...dd 19.54 10.72 5 17.00 +31.5 AresMg pfA ARESpA 1.75 7.1 ... 27.58 21.63 18 24.70 -1.0 Argan AGX .70e ... 20 66.45 28.03 200 64.85 +100.2 AristaNetw ANET ... ... 33 96.84 52.51 751 92.75 +19.2 ArkInnova ARKK .47p ... ...q 22.41 14.67 4 20.20 -1.3 ArkIndInno ARKQ .19p ... ...q 23.03 14.35 0 21.32 +11.2 ArkGenom ARKG ... ... ...q 21.15 15.00 0 17.84 -14.9 ArkWebX.O ARKW .53p ... ...q 26.02 16.14 1 24.98 +7.8 Ark 3dPr n PRNT ... ... ... 24.11 19.55 1 21.52 +7.2 ArlingAst AI 2.50 15.1 5 16.80 9.42 338 16.56 +25.2 ArlingAst23 AIW 1.66 7.1 ... 24.00 16.44 23.29 +16.5 ArlingAst25 AIC 1.69 7.4 ... 23.60 16.70 1 22.81 +19.0 ArmadaHof AHH .72 5.0 17 15.50 9.76 251 14.41 +37.5 ArmrR pfA ARRpA 2.06 8.5 ... 24.85 18.47 8 24.28 +6.0 ArmrR pfB ARRpB 1.97 8.5 ... 23.98 15.50 9 23.20 +14.3 ArmourR rs ARR 3.39 15.2 5 23.40 16.61 609 22.26 +2.3 ArmsFloor AFI ... ... ... 20.85 11.77 81 19.30 +50.7 ArmstrWld AWI ... ... 26 45.75 31.13 347 41.65 +5.1 ArmstW wi AWI/WI ... ... ... 42.50 37.00 41.30 +11.6 ArrwDJYld GYLD 1.59e 8.8 ...q 19.85 14.44 75 18.08 +5.4sArrowEl ARW ... ... 9 69.02 45.23 472 68.79 +27.0 ArwQVMEq QVM ... ... ...q 23.93 19.57 23.76 +3.6 Arrhythm HRT ... ... ...dd 5.67 3.47 1 4.01 -26.9 ArtisanPtr APAM 2.40a 8.1 15 37.28 23.65 543 29.70 -17.6 AskanoG g AKG ... ... ... 4.68 1.27 570 3.37 +130.8 AsburyA ABG ... ... 10 70.73 43.56 366 58.90 -12.7 AshHPrm AHP .48f 3.6 12 17.64 8.37 172 13.50 -6.9 AshHPr pfB AHPpB ... ... ... 25.42 17.70 21.86 +19.8sAshfordHT AHT .48b 6.6 20 7.24 4.15 608 7.22 +14.4 Ashfrd pfA AHTpA 2.14 8.5 ... 26.48 15.17 1 25.13 -.5 Ashfrd pfD AHTpD 2.11 8.5 ... 26.00 16.07 13 24.69 -2.0 AshfHT pfF AHTpF 1.84 8.4 ... 26.33 21.86 23 22.01 -11.8 AshfrH pfG AHTpG 1.84 8.4 ... 24.99 21.73 47 21.78 -12.9 Ashford AINC ... ... ...cc 64.23 36.60 1 44.25 -16.9 Ashland ASH 1.56 1.4 17 123.99 88.30 803 111.32 +8.4 AsiaPc APB .51e 5.0 ...q 10.78 8.24 6 10.22 +1.5 AsiaTigr GRR .47e .4 ...q 10.27 7.86 6 9.37 +3.4 AspenAero ASPN ... ... ...dd 6.71 3.38 180 4.13 -32.0sAspenIns AHL .88 1.7 15 52.40 40.34 289 52.10 +7.9 AspenI pfA AHLpA 1.85 7.3 ... 26.69 23.00 7 25.46 +1.0 AspenI pfB AHLpB 1.81 7.0 ... 26.76 25.16 18 25.81 -1.8 Aspen pfC AHLpC 1.49 5.8 ... 30.32 24.72 10 25.87 +.3 AscBnc pfC ASBpC 1.53 6.1 ... 27.90 24.49 4 24.90 -4.2 AsscBc pf D ASBpD ... ... ... 25.45 20.55 106 20.78 -17.2 AsscdBanc ASB .48f 2.1 20 23.60 15.45 821 23.35 +24.5 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC ... ... ... 35.96 24.67 36 33.75 +10.7 Assurant AIZ 2.12 2.4 16 92.63 64.36 559 86.66 +7.6sAssuredG AGO .52 1.4 6 36.66 21.79 1098 36.95 +39.8 AsdGMu01 AGOpB 1.72 6.7 ... 27.68 25.20 11 25.69 -.1 AsdGMu02 AGOpE 1.56 6.3 ... 27.37 22.80 17 24.78 -2.6 AsdGMu03 AGOpF 1.40 5.9 ... 26.13 23.38 6 23.84 -4.3 AsteriasBio AST ... ... ...dd 5.80 2.30 293 4.15 +5.6 Asterias wt AST/WS ... ... ... 1.00 .09 4 .52 +15.6sAstoriaF AF .16 .9 26 16.67 13.92 1680 16.91 +6.7 Astoria pfC AFpC 1.63 6.5 ... 27.62 23.43 10 25.04 -3.6tAstraZen s AZN 1.40e 5.4 10 35.04 25.76 7705 25.82 -23.9 AtHomGr n HOME ... ... ... 17.02 10.19 404 13.61 -9.3 Atento SA ATTO ... ... ... 10.61 6.77 13 8.50 -12.7 AtkoreInt n ATRK ... ... ... 22.49 14.17 250 20.48 +26.0 AtlPwr g AT .12 ... ...dd 2.75 1.57 341 2.60 +32.0 ATMOS ATO 1.68 2.4 21 81.97 60.00 413 71.15 +12.9 AtwoodOcn ATW .30m 2.9 2 13.79 4.82 2920 10.50 +3.4 AutoNatn AN ... ... 11 61.96 39.28 947 45.58 -23.6 Autohome ATHM ... ... ... 37.17 19.32 1496 28.03 -19.7 Autoliv ALV 2.32 2.2 21 127.74 93.31 293 104.65 -16.1 AutoZone AZO ... ... 19 819.54 681.01 385 776.42 +4.7 AvalonHld AWX ... ... ...dd 3.41 1.60 22 2.65 +40.2 AvalonBay AVB 5.40 3.3 24 192.29 158.32 867 164.62 -10.6 Avangrid n AGR .43p ... ... 46.74 32.45 544 36.21 -5.7sAveICSFd ACP 1.44 11.1 ...q 13.08 9.33 111 13.01 +14.6 AveryD AVY 1.64f 2.3 19 79.27 57.06 1017 72.71 +16.0 Avianca AVH .10e 1.4 ... 7.65 3.40 77 7.15 +67.4 AvinoSG g ASM ... ... ... 3.14 .71 789 1.42 +57.8 Avista AVA 1.37 3.4 20 45.22 33.46 267 40.61 +14.8 Aviva AV .61e 5.3 ... 15.66 9.11 312 11.50 -24.4 Avnet AVT .68 1.5 12 46.58 37.10 985 45.83 +7.0 Avon AVP ... ... ...dd 6.96 2.21 3988 5.25 +29.6 Axalta AXTA ... ... 58 30.45 20.67 2729 25.62 -3.9 AXIS Cap AXS 1.40 2.3 10 62.71 51.01 475 61.87 +10.0tAXIS pfD AXSpD 1.38 6.1 ... 27.70 22.47 41 22.54 -10.8tAxisCap pfE AXSpE ... ... ... 24.03 22.08 365 21.69 -8.7 AXIS pfC AXSpC 1.72 6.8 ... 27.08 24.68 161 25.46 -5.1 Axovant n AXON ... ... ... 21.30 8.86 157 14.00 -22.4 AzurePwr n AZRE ... ... ... 18.68 12.73 9 18.00 +23.3B -:B&G Foods BGS 1.86f 4.2 25 52.84 31.81 689 43.85 +25.2 B2gold g BTG ... ... ...dd 3.65 .60 4588 2.46 +141.2 BB&T Cp BBT 1.20 2.6 16 46.15 29.95 4917 45.53 +20.4 BB&T pfD BBTpD ... ... ... 27.33 23.79 67 24.44 -7.5 BB&T pfE BBTpE 1.41 5.9 ... 27.24 23.27 61 23.93 -8.3 BB&T pfF BBTpF 1.30 5.6 ... 26.47 22.91 34 23.25 -7.4 BB&T pfG BBTpG 1.30 5.6 ... 27.43 23.00 38 23.11 -8.5 BB&T pfH BBTpH 1.41 5.9 ... 27.50 23.26 115 23.88 -4.0 BBVABFrn BFR .48e 2.7 ... 23.74 16.47 121 17.60 -7.8 BBX Cap BBX ... ... 11 22.16 11.80 11 21.75 +39.0 BCE g BCE 2.73 ... ... 49.03 35.96 871 43.44 +12.5 BG Staffing BGSF 1.00 7.0 26 21.75 11.23 58 14.19 -5.1 BGCPtrs 42 BGCA 2.03 7.9 ... 27.48 23.75 9 25.80 -4.1 BGE pfB BGEpB 1.55 6.1 ... 27.15 25.04 4 25.29 -2.7 BHP BillLt BHP 2.48e 6.4 ... 39.12 18.46 3139 38.74 +50.4sBHPBil plc BBL .64m 1.9 ... 34.41 16.36 1433 34.35 +51.7 BP PLC BP 2.40a 6.8 ...dd 37.28 27.01 4453 35.48 +13.5 BP Pru BPT 2.04e 8.5 4 33.33 11.29 288 24.05 -3.6 BRF SA BRFS .40e 2.8 ... 18.12 11.05 837 14.21 +2.8 BRT BRT ... ... ...dd 8.25 5.41 4 7.70 +21.5 BT Grp s BT .99e 4.4 ... 36.04 21.61 509 22.69 -34.4 BWX Tech BWXT .36 .9 ... 40.66 26.89 375 39.12 +23.1 B&W Ent n BW ... ... 21 23.99 12.90 350 15.99 -23.4 BabShDHi BGH 1.84a 9.9 ...q 18.91 14.67 60 18.58 +12.7 BadgerMtr s BMI .12 ... 34 39.36 26.40 138 36.65 sBakrHu BHI .68 1.0 ...dd 65.75 37.58 4736 66.31 +43.7 BallCorp BLL .52 .7 21 82.24 62.30 1175 73.59 +1.2sBallanty BTN ... ... ...dd 7.30 4.00 42 7.25 +57.3 BanColum CIB 1.27e 3.6 ... 42.58 23.86 216 35.26 +31.8 BancCalif BANC .48 3.1 9 23.24 10.93 1397 15.35 +5.0 BcCalif20 BOCA 1.88 7.3 ... 25.95 25.06 25.64 +.6 BcCalif pfC BANCpC 2.00 7.8 ... 28.39 24.60 12 25.53 -4.0 BcCalif pfE BANCpE ... ... ... 28.69 23.00 20 24.41 BcCal pfD BANCpD 1.84 7.3 ... 28.29 23.00 10 25.13 -3.2 BcBilVArg BBVA .42e 6.6 ... 7.82 5.14 3352 6.33 -13.6 BcoBrades s BBDO .44e 5.6 ... 10.15 4.15 9 7.92 +51.7 BcoBrad s BBD .54e 6.5 ... 10.49 3.65 9644 8.30 +89.8 BcoLatin BLX 1.54 5.4 10 29.55 19.63 117 28.47 +9.8 BcoMacro BMA ... ... ... 83.18 51.60 89 69.29 +19.2 BcoSantSA SAN .22e 4.7 ... 5.22 3.60 6150 4.66 -4.3 BcoSBrasil BSBR .28e 3.7 ... 8.77 3.02 819 7.61 +95.6 BcSanChile BSAC 1.13e 5.2 ... 23.14 15.69 534 21.63 +22.6 BcoChile BCH 2.98e 4.3 ... 72.79 56.21 39 69.44 +16.9 BcpSouth BXS .50 1.7 20 29.50 18.69 604 29.30 +22.1 Bcp NJ BKJ .24 2.1 18 13.50 9.75 2 11.45 +2.9 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.08e 5.4 ...q 22.67 15.73 27 20.05 +10.2 BkofAm BAC .30f 1.4 17 21.94 10.99 125978 21.84 +29.8 BkAML pfI BMLpI 1.59 6.3 ... 26.37 24.27 26 25.06 -2.4 BkAML pfJ BMLpJ 1.02 4.5 ... 24.88 19.44 8 22.54 +4.2 BkAm pfD BACpD 1.55 6.3 ... 26.24 21.44 77 24.72 -4.3 BkAm pfE BACpE 1.02 5.5 ... 26.68 20.48 18 21.88 -2.3 BkAm pfI BACpI 1.66 6.5 ... 27.46 25.31 17 25.65 -4.1 BkAm pfL BACpL 72.50 6.3 ... 1269.47 1064.00 5 1159.00 +6.0 BkAm pfW BACpW 1.66 6.5 ... 28.10 24.76 69 25.57 -4.4 BkAm pfY BACpY 1.63 6.3 ... 28.60 24.72 92 25.64 -4.0sBkAm wtA BAC/WS/A ... ... ... 9.58 3.01 1682 9.62 +65.3sBkAm wtB BAC/WS/B ... ... ... .87 .06 916 .87 +222.2 BkAm pfA BACpA ... ... ... 27.10 24.49 142 24.90 -.9 BkAm pfC BACpC ... ... ... 27.24 24.35 87 25.14 -1.1 BkAML pfL BMLpL 1.02 4.7 ... 24.50 19.50 62 21.91 +2.0 BkAML pfH BMLpH .77 4.0 ... 24.22 15.74 14 19.40 +5.8 BkAML pfG BMLpG .77 3.9 ... 23.30 15.87 4 19.97 +9.0 BkAm pfZ BACpZ 1.50 5.9 ... 26.04 24.50 25.32 -1.2 Bk of But n NTB ... ... ... 29.94 23.75 102 28.97 +17.1 BkHawaii BOH 1.92 2.3 20 88.43 54.55 151 85.32 +35.6sBkMont g BMO 3.44 ... ... 67.69 47.54 456 67.48 +19.6 BkNYMel BK .68 1.4 15 48.67 32.20 5621 47.86 +16.1 BkNYM pfC BKpC 1.30 5.4 ... 27.41 23.57 26 24.15 -6.5sBkNova g BNS 2.74 4.9 10 56.09 35.01 619 55.99 +38.5How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks , designates which stocks have gone up or down 5% . XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 2130 Declined 846 New Highs 242 New Lows 37 Vol. (in mil.) 3,783 Pvs. Volume 3,691 1,722 1,790 2119 676 238 35 NYSE NASD Stocks Recap 17,000 17,500 18,000 18,500 19,000 19,500 JJASON 18,880 19,080 19,280 Dow Jones industrialsClose: 19,216.24 Change: 45.82 (0.2%) 10 DAYS 4,500 4,800 5,100 5,400 5,700 JJASON 5,200 5,320 5,440 Nasdaq compositeClose: 5,308.89 Change: 53.24 (1.0%) 10 DAYSDOW 19274.85 19186.73 19216.24 +45.82 +0.24% s s s +10.28% DOW Trans. 9129.42 9061.50 9081.61 +32.65 +0.36% s s s +20.95% DOW Util. 634.06 624.22 634.03 +1.81 +0.29% t t t +9.73% NYSE Comp. 10923.91 10888.71 10910.90 +72.32 +0.67% s s s +7.57% NASDAQ 5321.09 5269.57 5308.89 +53.24 +1.01% t s s +6.02% S&P 500 2209.42 2199.97 2204.71 +12.76 +0.58% s s s +7.87% S&P 400 1643.69 1633.66 1642.79 +18.00 +1.11% s s s +17.46% Wilshire 5000 23130.93 23022.04 23095.48 +166.76 +0.73% s s s +9.11% Russell 2000 1338.22 1314.98 1337.78 +23.53 +1.79% s s s +17.77% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, December 6, 2016

PAGE 46

Bankrate RATE ... ... ... 14.19 6.59 469 10.65 -19.9 BankUtd BKU .84 2.3 18 38.16 27.85 486 36.42 +1.0 Banro g BAA ... ... ...dd .48 .15 804 .19 -5.9 BarHarbor BHB 1.12f 2.5 17 45.27 29.53 26 44.16 +28.3 BarFIEur FEEU ... ... ...q 98.29 61.06 6 80.53 -14.1 BarcFI HY FIGY ... ... ...q 135.25 81.02 11 124.46 +11.2 BarcSPVeq VQT ... ... ...q 141.99 129.64 1 134.95 -2.2 BarSelMLP ATMP 1.17e 5.2 ...q 23.76 13.41 115 22.35 +20.1 BiP Cmdty DJP ... ... ...q 25.50 19.50 319 24.32 +13.3 BarcGSOil OIL ... ... ...q 6.85 4.30 3434 6.11 -1.9 BarcGsci36 GSP ... ... ...q 15.34 10.64 2 14.43 +10.9 BrcEnEu n FLEU ... ... ... 102.54 94.13 5 99.48 -.8sBiPCop JJC ... ... ...q 31.27 22.04 59 31.04 +26.0 BiPNickel JJN ... ... ...q 14.76 8.94 3 14.39 +33.1 BiPSPBWrt BWV ... ... ...q 71.41 51.24 69.71 +6.6 BiP GCrb GRN ... ... ...q 11.00 4.09 8 4.71 -53.9 BiPGbpUsd GBB ... ... ...q 39.41 31.95 3 33.65 -14.6 BiPEurUsd ERO ... ... ...q 43.08 39.38 39.65 -4.1 BiP Tin JJT ... ... ...q 50.00 28.89 1 49.92 +56.9 BiPAg JJA ... ... ...q 42.25 31.85 3 35.85 +4.4 BiP Sugar SGG ... ... ...q 53.69 28.31 46 41.63 +20.0 BiP Softs JJS ... ... ...q 45.63 29.91 1 38.60 +13.0 BiP PrM JJP ... ... ...q 67.38 47.05 54.60 +12.6 BiP Plat PGM ... ... ...q 27.36 16.71 0 19.14 +3.1 BiP Lead LD ... ... ...q 47.93 31.40 44.95 +26.3 BiP Cottn BAL ... ... ...q 51.80 35.58 6 46.75 +11.2 BrcIndiaTR INP ... ... ...q 72.22 53.50 6 62.70 -1.9 BiP Coffee JO ... ... ...q 26.21 17.00 145 20.62 +4.7 BiPGrain JJG ... ... ...q 37.37 26.62 59 28.97 -4.5tBiP Cocoa NIB ... ... ...q 43.76 30.00 25 30.13 -27.1 BiP Alum JJU ... ... ...q 16.09 12.78 1 15.05 +10.8 BarcBk prD BCSpD 2.03 7.9 ... 26.89 23.75 125 25.54 -3.7 BarcBk pr BCSp 1.66 6.6 ... 26.10 21.58 24.99 -3.4 BiPIndMet JJM ... ... ...q 26.88 17.70 4 25.19 +31.9 BiPOpCur ICI ... ... ...q 43.06 37.41 41.62 +2.8 BiPAsnGulf PGD .11e .2 ...q 49.28 47.57 47.57 -2.2 BiPGems38 JEM 3.18e 11.4 ...q 29.69 27.40 0 27.97 -4.4 BarcB prC BCSpC 1.94 7.8 ... 26.55 23.35 25.01 -5.1 BiPNG GAZ ... ... ...q 1.10 .30 63 .64 -11.0 BiPLive COW ... ... ...q 25.46 17.38 63 19.82 -17.2 BiPEngy JJE ... ... ...q 7.02 4.05 1 6.50 +14.8 BarcBk prA BCSpA 1.78 7.0 ... 26.27 22.54 41 25.32 -2.5 BiP JpyUsd JYN ... ... ...q 56.72 46.45 50.12 +6.5 BiPAsia8 AYT 1.21e 3.0 ...q 42.72 39.53 28 40.13 -.3 B iPInvVIX XXV ... ... ...q 39.50 33.44 37.99 -.3 BarcCAPE CAPE ... ... ...q 100.98 73.45 1 95.00 +16.9 BiPSPMLP IMLP 1.47e 7.6 ...q 20.91 12.57 3 19.30 +5.2 Barclay BCS .39e 3.6 ... 13.42 6.76 5705 10.97 -15.4 BiP SPVix XVZ ... ... ...q 29.56 25.49 27.26 +5.7tB iPVxST rs VXX ... ... ...q 123.40 27.40 35235 27.03 BrVxMdT rs VXZ ... ... ...q 56.40 34.75 68 35.14 BarVixMdT VXZ/O ... ... ...q 14.10 9.58 9.58 -14.0 BarcWomLd WIL ... ... ...q 60.50 47.32 57.43 +11.1 Bard BCR .96 .5 21 239.43 172.21 362 210.21 +11.0tBaringsCp s MCI 1.20 7.5 ...q 19.76 16.00 33 15.94 -7.6 BaringsPt MPV 1.08a 7.3 ...q 15.97 12.84 4 14.83 +7.9 BarcDisab RODI ... ... ...q 55.97 47.87 55.47 -1.6 B&N Ed n BNED ... ... ...dd 12.31 8.50 155 11.59 +16.5 BarnesNob BKS .60 4.8 11 13.63 7.25 424 12.60 +44.7sBarnes B .52 1.1 20 47.29 30.07 135 47.27 +33.6 Barnwell BRN ... ... 25 2.07 1.30 5 1.74 -7.4 Barracuda CUDA ... ... ...cc 26.69 9.44 447 23.14 +23.9 BarrickG ABX .08 .5 36 23.47 6.94 18321 15.71 +112.9 BasicEnSv BAS ... ... ...dd 3.74 .30 1428 .49 -81.6sBatsGl n BATS .08p ... ... 33.00 22.40 1059 32.93 +43.2 Baxter s BAX .52 1.2 24 50.16 34.06 7093 43.89 +15.0 BaytexE g BTE ... ... ...dd 7.14 1.08 3933 4.65 +43.5 BeazerHm BZH ... ... 89 14.22 6.07 910 13.40 +16.6 BectDck BDX 2.92f 1.8 31 181.76 129.50 1533 164.41 +6.7 Belden BDC .20 .3 17 75.91 36.51 286 74.99 +57.3 Belden pfB BDCpB ... ... ... 98.85 97.83 96.79 Bellatrix g BXE ... ... ...dd 1.48 .72 968 .89 -26.1 Belmond BEL ... ... 60 13.20 7.31 503 13.15 +38.4 Bemis BMS 1.16 2.3 20 54.19 42.45 932 50.10 +12.1 BenchElec BHE ... ... 21 29.15 18.36 217 29.05 +40.5 Berkley WRB .52 .8 18 62.73 47.54 234 62.58 +14.3 Berkley pfB WRBpB 1.41 6.1 ... 26.73 22.33 10 23.15 -8.9 Berkly pfC WRBpC ... ... ... 27.28 22.34 20 23.29 -6.3 Berkly pfD WRBpD 1.44 6.3 ... 26.39 21.54 26 22.90 -7.8sBerkHa A BRK/A ... ... 16 240200.00 186900.00 0 240000.00 +21.3sBerkH B BRK/B ... ... 16 160.24 123.55 4443 160.21 +21.3sBerkHBcp BHLB .80 2.3 32 34.78 24.71 189 35.20 +20.9 BerryPlas BERY ... ... 43 50.88 27.79 1283 48.48 +34.0sBestBuy BBY 1.12 2.4 16 47.29 25.31 8302 46.82 +53.8 BigLots BIG .84 1.6 16 56.30 33.78 1849 51.78 +34.4 BiglariHld BH ... ... 38 480.00 321.00 6 464.40 +42.5 BBarrett BBG ... ... ...dd 9.38 2.19 2074 7.89 +100.8 BioAmber BIOA ... ... ...dd 7.40 2.86 76 5.33 -13.8 BioAmb wt BIOA/WS ... ... ... 2.00 .21 .70 -50.4sBioRadA BIO ... ... 53 178.37 122.03 242 177.80 +28.2 BioRadB BIO/B ... ... 46 176.50 124.50 176.50 +28.2 BioPhrmX BPMX ... ... ...dd 2.40 .19 2555 .43 -71.7 BioTime BTX ... ... ...dd 4.51 2.02 319 3.19 -15.8 BioTime wt BTX/WS ... ... ... 1.38 .30 1 .61 -49.1 BirksGrp BGI ... ... ... 5.15 .19 44 1.09 +195.7 BitautoH BITA ... ... ... 33.16 16.09 654 20.41 -27.8 BlkHillsCp BKH 1.68 2.9 21 64.58 41.20 352 58.76 +26.6 BlkHCp un BKHU ... ... ... 72.10 50.50 1 65.45 +18.1 BlackKnt n BKFS ... ... ... 42.19 25.24 122 38.20 +15.5 BlkStMin n BSM 1.15f 6.1 28 19.65 10.71 109 19.00 +31.7 BlackRock BLK 9.16 2.4 20 381.24 280.55 577 374.35 +9.9 BlkBldAm BBN 1.58 7.2 ...q 25.58 19.50 268 21.88 +4.3 BlkCA18 BJZ .33 2.2 ...q 15.30 14.83 9 15.18 +1.0 BlkCAIT BFZ .87 6.1 ...q 17.00 14.13 103 14.13 -11.4 BlkCorBd BHK .85a 6.6 ...q 14.34 12.33 120 12.83 +1.5 BlkCpHiY HYT .84a 7.9 ...q 10.98 9.13 454 10.62 +8.6 BlkCrdAllo BTZ .97 7.7 ...q 13.70 11.60 308 12.51 +1.4 BlkDbtStr rs DSU ... ... ...q 11.19 9.21 181 11.04 BlkDefOpp BHL .70a 5.2 ...q 13.62 12.47 16 13.55 +4.1sBlkEngyRs BGR 1.32 9.0 ...q 14.68 10.04 74 14.59 +16.4 BlkEnhC&I CII 1.20 9.0 ...q 14.37 11.62 189 13.38 -5.4 BlkEEqDv BDJ .56 7.0 ...q 8.10 6.42 541 7.99 +5.0 BlEnhGvIn EGF .66 5.0 ...q 14.11 13.05 7 13.15 -3.7 BlkFltRtInc FRA .81 5.8 ...q 14.06 11.97 253 14.01 +8.6 BlkFloatR BGT .78a 5.7 ...q 13.92 11.52 102 13.69 +9.5 BlkFL2020 BFO .37 2.5 ...q 15.48 14.89 9 15.03 +.6 BlkGlbOp BOE 1.16 10.2 ...q 12.84 10.36 368 11.45 -10.3 BlkHlthSci BME 2.40a 6.9 ...q 42.66 29.67 23 34.61 -12.0 BlkIT BKT .37 6.0 ...q 6.67 6.16 69 6.23 -2.4 BlkIntlG&I BGY .59 10.9 ...q 6.26 5.23 485 5.41 -13.3 BlkIQM BKN .92a 6.4 ...q 18.30 14.26 49 14.36 -6.7 BlkLtdD BLW 1.19a 7.9 ...q 15.84 13.31 192 15.14 +3.8 BlkLTMu BTA .70a 6.4 ...q 13.44 10.73 72 10.90 -5.2 BlkMDMB BZM .65 3.9 ...q 17.00 13.88 6 13.96 -6.6 BlkMATxE MHE .70a 5.4 ...q 16.72 12.68 4 12.92 -3.4 BlkMultSec BIT 1.40a 8.6 ...q 17.45 14.70 91 16.23 +2.7 BlkMuIntD MUI .79a 5.7 ...q 15.63 13.56 187 13.76 -2.9 BlkMuNYInt MNE .69 5.1 ...q 16.35 13.27 9 13.48 -11.2 BlkMunihCA MUC .81a 5.9 ...q 16.35 13.53 216 13.66 -8.0 BlkMunHIQ MFL .86 6.2 ...q 16.43 13.52 107 13.76 -5.3 BlMunhNYQ MHN .80a 6.0 ...q 15.68 13.13 92 13.25 -9.0 BlMunhNJQ MUJ .89a 6.4 ...q 16.48 13.56 96 13.78 -4.5 BlkMunihQ MUS .81 6.3 ...q 15.59 12.66 46 12.82 -6.6 BlkMunHQ2 MUE .82 6.3 ...q 15.23 12.57 85 12.86 -5.5 BlMunyCAQ MCA .88 6.3 ...q 16.87 13.95 153 13.97 -10.4 BlkMunyInv MYF .97 6.6 ...q 17.48 14.32 31 14.69 -6.1 BlkMunyIQ MFT .85 6.2 ...q 16.50 13.23 37 13.66 -3.1 BlkMYMIQ MIY .83 6.2 ...q 15.69 13.25 130 13.44 -3.7tBlMunyNYQ MYN .74a 5.9 ...q 14.74 12.51 84 12.53 -7.3 BlkMunyPaQ MPA .86 6.1 ...q 16.66 13.82 12 13.96 -4.0 BlMunyQlty MQY .96 6.6 ...q 17.20 14.21 139 14.50 -8.4 BlkMuniyQ3 MYI .89a 6.6 ...q 15.88 13.23 197 13.39 -9.1 BlkMuniast MUA .72a 5.5 ...q 16.09 12.96 82 13.17 -7.7 Blk2018 BPK .56a 3.8 ...q 15.80 14.93 44 15.00 -3.2 BlkMu2020 BKK .54a 3.4 ...q 17.18 15.50 39 15.75 -.7 BlkMuBdT BBK .90a 6.0 ...q 18.55 14.85 31 15.07 -6.6 BlkMuIIQ BAF .82 5.9 ...q 16.67 13.68 35 13.84 -6.4 BlkMunIIT BBF .87 6.4 ...q 17.00 13.46 22 13.63 -6.6 BlkMuIQT BYM .86 6.3 ...q 16.38 13.50 67 13.74 -7.7 BlkMuIT BFK .90a 6.6 ...q 16.02 13.43 193 13.58 -7.9 BlkMuIT2 BLE .95a 6.8 ...q 16.89 13.87 48 14.12 -7.8 BlkMuTTT BTT .96a 4.4 ...q 24.44 20.82 232 21.64 +.3 BlkMunienh MEN .73a 6.5 ...q 13.21 10.92 138 11.10 -6.3 BlkMunihld MHD 1.03a 6.5 ...q 19.35 15.54 23 15.78 -7.8 BlkMunihd2 MUH .93a 6.4 ...q 17.29 14.36 20 14.50 -5.5 BlkMunvst MVF .64a 6.6 ...q 11.26 9.54 77 9.66 -5.8 BlkMuniv2 MVT 1.00a 6.6 ...q 18.64 14.74 42 15.00 -8.6 BlkMunyAZ MZA .83 6.0 ...q 19.16 13.89 18 13.90 -17.6 BlMunyldCA MYC .89a 5.9 ...q 17.89 14.66 67 15.00 -5.2 BlkMuniyld MYD .92a 6.6 ...q 16.44 13.61 180 13.92 -6.4 BlkMunyNJ MYJ .90a 5.8 ...q 17.62 14.90 13 15.50 +.2 BlMunQlt2 MQT .80 6.3 ...q 15.06 12.31 60 12.67 -4.6 BlkNJMB BLJ .83a 5.8 ...q 17.75 13.88 9 14.35 -2.6 BlkNJIT BNJ .90a 6.3 ...q 16.98 14.38 17 14.39 -5.3 BlkNY18 BLH .31a 2.0 ...q 15.18 14.88 0 14.99 +.3 BlkNYMB BQH .74 5.4 ...q 16.39 13.60 12 13.74 -7.5 BlkNYIQT BSE .69 5.4 ...q 15.42 12.53 23 12.71 -7.4 BlkNYIT BNY .83 6.1 ...q 16.91 13.29 58 13.63 -12.5 BlkNYMu2 BFY .84 5.9 ...q 18.02 14.05 6 14.18 -5.3 BlkRsCmdy BCX .79 9.4 ...q 8.39 5.57 443 8.35 +17.4 BlkSciTch BST 1.20 6.6 ...q 19.13 14.01 76 18.15 +4.9 BlkStMT BSD .85a 6.4 ...q 15.98 13.12 17 13.21 -4.6 BlkU&Inf BUI 1.45 7.6 ...q 20.59 14.77 99 19.04 +13.5 BlkVAMB BHV .83 5.1 ...q 21.50 15.37 2 16.50 -16.5sBlkstFltRt BSL 1.08 6.0 ...q 17.88 13.39 91 17.89 +20.5sBlkstGSOSt BGB 1.26 8.4 ...q 15.06 12.15 177 15.07 +12.7 Blackstone BX 1.74 6.6 23 30.92 22.31 2946 26.40 -9.7 BlkstnMtg BXMT 2.48f 8.1 11 30.81 22.13 575 30.55 +14.2 BlkLSCrInc BGX 1.18 7.7 ...q 15.69 12.15 67 15.37 +14.0 BlockHR HRB .88 4.0 13 35.14 19.18 3509 22.14 -33.5 BlonderT BDR ... ... ...dd 1.10 .28 26 .49 +21.5 BlueCapRe BCRH 1.20 6.4 10 19.51 16.46 32 18.65 +8.7 BlueLinx rs BXC ... ... ...dd 9.70 3.00 6 7.88 BluerkRsd BRG 1.16 9.3 ...cc 14.77 9.06 126 12.43 +4.9 BluerkRs pf BRGpA 2.06 8.0 ... 27.58 24.19 4 25.60 +1.2 BluerkR pfD BRGpD 1.78 7.9 ... 24.94 21.85 20 22.65 -8.5 BdwlkPpl BWP .40 2.3 16 18.16 8.86 450 17.23 +32.7sBoeing BA 4.36 2.9 20 153.08 102.10 2782 152.16 +5.2 BoiseCasc BCC ... ... 18 29.95 13.80 193 22.90 -10.3 BonanzaCE BCEI ... ... ...dd 6.50 .60 9138 1.47 -72.1 BootBarn BOOT ... ... 34 17.26 5.20 213 15.26 +24.2 BoozAllnH BAH .60 1.6 22 38.54 25.03 1266 37.54 +21.7 BorgWarn BWA .52 1.4 12 44.35 27.52 3873 37.49 -13.3 BostBeer SAM ... ... 28 215.75 145.30 119 175.00 -13.3 BostProp BXP 2.60a 2.1 25 144.02 107.28 783 124.12 -2.7 BosProp pfB BXPpB 1.31 5.5 ... 27.17 22.63 13 23.85 -5.4 BostonSci BSX ... ... 44 24.79 15.67 12126 20.71 +12.3 BldrG&IFd BIF .40a 4.6 ...q 8.82 6.52 201 8.76 +13.2 BovieMed BVX ... ... ...dd 5.75 1.56 55 4.02 +91.4 BowlA BWL/A .68 4.7 40 15.15 13.61 14.40 +1.1 Box Inc n BOX ... ... ...dd 16.59 8.82 1389 14.73 +5.5 BoydGm BYD ... ... 25 21.43 14.22 972 19.24 -3.2 BradyCp BRC .82f 2.3 23 38.20 20.35 498 36.00 +56.7 Brandyw BDN .64 4.2 29 17.05 11.22 490 15.35 +13.6 Brandy pfE BDNpE 1.73 6.7 ... 26.89 25.28 10 25.74 -3.8 BrasilAgro LND ... ... ... 4.11 2.15 0 2.86 -2.4sBraskem BAK .38e 2.0 ... 18.40 10.82 1020 18.83 +39.1 BridgptEd BPI ... ... 45 10.93 5.38 313 10.45 +37.3 BrigStrat BGG .56 2.6 30 24.48 15.47 253 21.37 +23.5 BrightHrz BFAM ... ... 45 72.80 59.00 320 69.02 +3.3 Brinker EAT 1.36 2.5 17 55.84 43.30 901 53.43 +11.4 Brinks BCO .40 1.0 63 45.10 25.87 354 39.05 +35.3 BrMySq BMY 1.52 2.7 39 77.12 49.03 9646 55.55 -19.2 BristowGp BRS .28 1.6 36 27.35 9.17 1676 17.82 -31.2 BritATob BTI 4.63e 4.2 ... 131.34 99.81 1163 110.19 -.2 BrixmorP BRX 1.04f 4.3 17 29.14 19.91 1489 24.24 -5.2 BroadrdgF BR 1.32 2.1 23 71.74 48.56 376 64.04 +19.2 Brookdale BKD ... ... ...dd 19.71 10.65 3289 11.55 -37.4 BrkfdAs g s BAM .52 1.6 14 36.25 26.13 1138 32.60 +3.4 BrookBus n BBU .28 1.1 ... 26.87 21.72 11 26.36 BrkfCda g BOXC 1.31a ... 4 24.35 16.22 19.63 +3.3 BrkfDtla pf DTLAp 1.91 8.8 ... 22.22 17.32 11 21.75 +13.1 BrkGblInf INF 1.40 11.7 ...q 13.94 8.48 114 11.98 +2.0 BrkfdHiInc HHY .72 10.2 ...q 7.59 5.96 7.04 +2.3 BrkfInfra s BIP 1.56 4.9 ... 35.03 20.33 506 31.99 BrkfMtgOp BOI 1.53 10.6 ...q 15.48 13.68 14.32 -2.9 BrkdPrp BPY 1.12 5.3 ... 24.98 18.69 81 20.98 -9.7 BrkfReEn BEP 1.78 6.0 ... 31.85 20.36 25 29.53 +12.8 BrkfdTotR HTR 2.28 10.9 ...q 24.50 19.67 20.92 -4.7 HeliosTR rt HTRr ... ... ... .64 sBrwnBrn BRO .54f 1.2 24 43.70 28.41 632 43.61 +35.9 BrownFA s BF/A ... ... 29 56.88 46.45 7 47.14 BrownFB s BF/B ... ... ... 51.77 44.31 1189 45.08 -10.6sBrunswick BC .60 1.1 16 52.54 36.05 1658 52.42 +3.8 Buckeye BPL 4.75f 7.6 17 75.10 47.07 755 62.51 -5.2 Buckle BKE 1.00 4.1 10 35.02 19.95 546 24.50 -20.4 Buenavent BVN ... ... ...dd 16.45 3.30 1753 11.69 +173.1 BldBear BBW ... ... 22 14.98 10.01 69 14.85 +21.3 BungeLt BG 1.68 2.4 15 70.53 46.08 1032 70.35 +3.0 BurlStrs BURL ... ... 31 91.67 40.89 864 89.31 +108.2C -:CTrkMH23 MLPC 1.19e 7.6 ...q 17.08 10.89 28 15.73 +1.7 CtrMillr n MLPE ... ... ... 27.46 23.41 23.69 -5.1 CAE Inc g CAE .32f ... ... 14.89 9.34 50 14.64 +32.0 CAI Intl CAI ... ... 7 10.49 4.83 59 9.09 -9.8sCBIZ Inc CBZ ... ... 13 12.75 9.30 92 12.90 +30.8 CBL Asc CBL 1.06 9.1 46 14.30 8.86 1565 11.59 -6.3 CBL pfD CBLpD 1.84 7.4 ... 25.60 21.09 49 24.70 -2.3 CBL pfE CBLpE 1.66 6.7 ... 26.50 19.86 30 24.63 -1.3 CBRE GRE IGR .60 8.4 ...q 8.80 6.31 412 7.15 -6.4 CBRE Grp CBG ... ... 15 36.45 22.74 3893 30.61 -11.5 CBS A CBS/A .72f 1.2 18 62.83 46.86 0 62.20 +19.3 CBS B CBS .72 1.2 16 61.34 41.36 3305 60.99 +29.4 CCA Inds CAW ... ... ...dd 3.99 2.25 4 2.50 -19.9 CDI CDI .52 7.1 ...dd 8.25 4.31 34 7.30 +8.0 CEB Inc CEB 1.65 2.9 16 67.84 47.33 232 57.60 -6.2 CF Inds s CF 1.20 4.2 18 44.60 20.77 7674 28.58 -30.0 CGG rs CGG ... ... ... 79.49 11.91 10 15.25 -78.6 CGI g GIB ... ... ... 50.58 36.04 168 46.97 +17.3sCIT Grp CIT .60 1.4 13 41.70 25.19 1297 41.84 +5.4 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 46 12.68 9.05 10.97 +10.4 CMS Eng CMS 1.24 3.1 23 46.25 34.76 1790 39.92 +10.6 CNA Fn CNA 1.00a 2.6 19 39.30 27.99 121 38.70 +10.1sCNH Indl CNHI .14 1.6 99 8.67 5.67 1666 8.93 +30.6 CNO Fincl CNO .32 1.8 14 20.55 14.30 1818 18.24 -4.5 CNOOC CEO 4.77e 3.6 ... 138.36 82.28 101 131.68 +26.2 CNX Coal n CNXC .51 ... ... 22.30 5.98 68 19.10 +106.0 CPFL Eng CPL .40t ... ... 15.61 6.38 278 14.17 +95.7 CPI Aero CVU ... ... 13 9.74 4.35 96 7.00 -28.1 CRH Med CRHM ... ... ...cc 6.30 2.15 129 5.65 +91.5 CRH CRH .74e 2.3 ... 35.88 23.33 897 32.87 +14.1 CsopChiA50 AFTY 2.38p ... ...q 16.79 11.09 2 13.93 -2.1 Csop ChInt CNHX ... ... ...q 31.32 23.10 28.18 -10.0 Csop Csi300 HAHA ... ... ...q 31.38 24.24 27.95 -6.7 CSRA n CSRA .40 1.2 ... 32.83 20.98 1090 32.06 +6.9 CSS Inds CSS .80 2.9 18 29.50 23.84 37 27.55 -2.9 CST Brnds CST .19j ... 30 48.31 29.73 408 48.07 +22.8 CTS CTS .16 .7 39 22.80 12.87 101 22.45 +27.3 CVR Engy CVI 2.00 11.1 40 41.45 12.03 681 18.06 -54.1 CVR Ptrs UAN .71e 13.6 29 9.75 4.05 655 5.22 -34.8 CVR Rfng CVRR 3.12e 37.8 23 20.44 5.50 558 8.25 -56.4 CVS Health CVS 1.70f 2.2 14 106.67 69.30 9058 77.99 -20.2 CYS Invest CYS 1.00 12.7 8 9.21 5.89 1588 7.86 +10.2 CYSInv pfA CYSpA 1.94 8.1 ... 25.65 21.42 2 23.82 +4.5 CYSInv pfB CYSpB 1.88 8.1 ... 24.72 21.04 10 23.09 +5.1 CabGS t34 GYB .83 4.1 ... 23.30 18.95 7 20.38 -2.0 CabcoJCP97 PFH 1.91 9.5 ... 20.63 15.70 7 20.15 +23.6 CabAT&T34 GYC .83 3.8 ... 25.85 21.16 2 21.60 -4.0 Cabelas CAB ... ... 22 63.60 38.90 403 62.61 +34.0 CableOne n CABO 6.00 1.0 37 621.94 390.00 44 610.19 +40.7 Cabot CBT 1.20 2.4 16 53.88 36.12 468 51.00 +24.8 CabotO&G COG .08 .3 ...dd 26.74 14.88 7801 23.63 +33.6 CACI CACI ... ... 23 132.94 78.08 190 131.85 +42.1 CalAtlantic CAA .16 .5 ... 40.94 26.97 1214 32.67 -13.8sCaleres CAL .28 .8 17 33.70 21.27 333 33.52 +25.0 Calgon CCC .20 1.1 28 18.25 12.70 194 17.90 +3.8 CalifRes rs CRC ... ... ... 29.00 2.81 2159 17.96 CalifWtr CWT .69 2.0 38 36.85 22.09 227 34.80 +49.5 Calix CALX ... ... ...dd 8.20 5.64 102 7.55 -4.1 CallGolf ELY .04 .3 30 12.56 8.00 738 11.86 +25.9 CallonPet CPE ... ... ...dd 18.53 4.21 3879 16.83 +101.8 Callon pfA CPEpA 5.00 9.4 ... 53.97 22.51 2 53.40 +27.7 Calpine CPN ... ... 19 16.49 10.39 4321 10.83 -25.2 Cambrex CBM ... ... 21 59.41 29.50 249 50.15 +6.5sCambriaYld SYLD 1.42e 1.9 ...q 32.50 25.20 16 32.59 +12.8 CambFgnY FYLD 1.85e 7.1 ...q 21.41 17.89 6 20.69 +3.3 CambGblV GVAL .54e 2.7 ...q 20.22 15.78 13 19.38 +9.4 CamGblMo GMOM .53e 2.3 ...q 24.03 22.01 6 23.23 +2.9 CambGlAss GAA .55e 2.2 ... 25.39 21.84 8 24.50 +6.1 CambrEmS EYLD ... ... ... 32.28 24.83 1 25.83 +1.9 CambSovHi SOVB .50e ... ... CamValMom VAMO ... ... ...q 24.35 21.87 3 24.01 +4.0 CamdenPT CPT 3.00 3.8 40 90.91 69.76 1209 78.58 +2.4 Cameco g CCJ .30 ... ... 13.59 7.41 2548 9.76 -20.8 CampSp CPB 1.40 2.4 20 67.89 50.54 2563 57.54 +9.5 CampWrl n CWH .08p ... ... 28.22 20.45 212 27.04 +21.5 Can-Fite CANF ... ... ... 3.59 1.85 66 2.18 -25.3 CIBC g CM 4.84 ... 9 82.60 56.29 1139 81.95 +24.4sCdnNR gs CNI 1.50f ... ... 68.06 46.23 774 67.77 +21.3 CdnNRs gs CNQ .92 ... ... 35.02 14.60 3233 34.06 +56.0 CP Rwy g CP 2.00 ... ... 157.34 97.09 702 151.55 +18.8 Canon CAJ ... ... ... 31.39 26.60 202 29.00 -3.8sCantelMed CMD .12f .1 54 82.80 55.01 140 82.49 +32.7sCapOne COF 1.60 1.8 12 86.77 58.03 3680 86.71 +20.1sCapOne wt COF/WS ... ... ... 44.44 18.84 3 44.83 +43.0 CapOne pfC COFpC 1.56 6.2 ... 27.89 24.04 46 25.06 -5.3 CapOne pfD COFpD 1.68 6.4 ... 29.33 25.03 38 25.98 -5.7 CapOne pfF COFpF 1.55 6.2 ... 28.26 23.92 42 24.99 -4.9 CapOne pfP COFpP 1.50 6.1 ... 26.58 23.63 60 24.43 -5.7tCpOne pf H COFpH ... ... ... 24.50 24.25 310 24.16 -1.3 CapOne pfG COFpG ... ... ... 25.89 21.13 231 21.30 -14.8 CapSenL CSU ... ... ...dd 21.40 12.65 330 15.73 -24.6 Capitala 21 CLA 1.78 7.1 ... 26.11 23.06 2 25.23 +1.1 CapsteadM CMO .92m 9.1 11 10.52 7.48 838 10.08 +15.3 Capstd pfE CMOpE 1.88 7.7 ... 25.85 22.06 10 24.46 +3.0 CarboCer CRR ... ... ...dd 24.20 5.66 830 8.81 -48.8 CardnlHlth CAH 1.80 2.5 14 91.23 62.70 3238 72.10 -19.2 CareCPrp n CCP 2.28 9.4 ... 31.75 22.70 528 24.31 -20.5 Care.com CRCM ... ... 34 12.00 4.90 191 8.08 +12.8 Carlisle CSL 1.20 1.1 19 116.40 75.17 189 112.30 +26.6 CarMax KMX ... ... 19 60.81 41.25 1934 58.08 +7.6 Carnival CCL 1.40 2.7 16 55.77 40.52 3682 51.63 -5.2 CarnUK CUK 1.20 2.3 ... 58.08 42.45 430 51.49 -9.5 CarpTech CRS .72 2.1 30 42.27 23.99 632 34.94 +15.4sCarrSrv CSV .20 .7 19 27.78 19.03 81 27.79 +15.3 Carters CRI 1.32 1.4 20 112.58 83.44 405 92.94 +4.4 CastleAM CAS ... ... ...dd 5.10 .28 1427 .50 -68.6 CastleBr ROX ... ... ...dd 1.31 .68 111 .72 -41.4 CastlightH CSLT ... ... ...dd 5.15 2.54 164 4.45 +4.2 Catalent CTLT ... ... 28 32.24 18.92 653 23.61 -5.7 CatchMTim CTT .54f 5.0 ...dd 12.58 9.70 122 10.88 -3.8 Caterpillar CAT 3.08 3.3 26 97.39 56.36 4908 94.45 +39.0 CatoCp CATO 1.32 4.3 12 40.51 28.40 192 30.44 -17.3 CedarF FUN 3.42f 5.7 23 63.40 48.46 94 60.23 +7.9 CedarRlty CDR .20 3.2 21 8.08 5.92 381 6.30 -11.0 CedarR pfB CDRpB 1.81 7.3 ... 27.25 23.70 1 24.85 +.6 CelSci wt CVM/WS ... ... ... .45 .04 44 .08 -52.0 Cel-Sci CVM ... ... ...dd .66 .10 5837 .12 -67.6 Celadon CGI .08 1.0 21 12.03 4.85 252 8.05 -18.6sCelanese CE 1.44 1.8 18 80.30 55.07 607 80.37 +19.4 Celestic g CLS ... ... 10 12.59 8.07 353 12.10 +9.7 Cellcom CEL ... ... 21 8.52 5.70 47 8.49 +36.9 Cementos CPAC .28e 3.1 ... 10.30 5.62 26 9.11 +19.1 Cemex CX .29t ... ... 9.35 3.50 6929 8.04 +50.1 Cemig pf CIG .14e 6.5 ... 3.08 1.02 2277 2.16 +44.0 Cemig CIG/C .14e 6.4 ... 3.20 1.08 0 2.18 +25.5 Cencosud CNCO .36e 4.1 ... 10.13 5.30 48 8.81 +42.6 CenovusE CVE .20e ... ...dd 16.56 9.10 1238 15.59 +23.5 Centene s CNC ... ... 14 75.57 47.36 2076 56.96 -13.4 CC MLPInf CEN 1.25 11.1 ...q 13.00 6.21 114 11.31 +11.8 CenterPnt CNP 1.06 4.4 ...dd 24.71 16.30 3509 23.98 +30.6 CentElBr B EBR/B ... ... ... 8.90 6.88 2 7.91 +2.1 CentElecBr EBR ... ... ... 7.70 5.99 101 6.85 +2.9 CnEurRusT CEE .49e 2.5 ...q 19.56 14.21 98 19.41 +16.7 CFCda g CEF .01 .1 ...q 14.88 9.84 1052 11.89 +19.0 CenPacFn CPF .64 2.1 21 30.71 18.47 110 30.39 +38.0 CentSecur CET 1.78e .9 ...q 21.82 16.32 19 21.32 +12.1 CentrusEn LEU ... ... ...dd 7.08 1.00 43 6.49 +391.7 CentCmtys CCS ... ... 9 21.80 13.11 149 20.45 +15.5 CntryLink CTL 2.16 8.9 10 33.45 21.94 9915 24.19 -3.9 Cenveo rs CVO ... ... 6 10.50 2.31 32 7.00 Cervecer CCU .35e 1.8 ... 24.17 18.78 101 20.02 -7.6 ChannAdv ECOM ... ... ...dd 15.91 10.28 387 14.30 +3.2 ChRvLab CRL ... ... 19 89.18 65.70 376 72.14 -10.3sChaseCorp CCF .70f .8 24 82.10 37.20 27 83.00 +103.8 ChathLTr CLDT 1.32 6.6 23 24.80 16.12 281 19.99 -2.4 CheetahM CMCM ... ... ... 18.19 8.77 546 10.00 -37.6 Chegg CHGG ... ... ...dd 8.57 3.15 694 7.82 +16.2 Chemed CHE 1.04f .7 22 155.53 124.77 94 152.07 +1.5sChemours n CC .12 .5 ...cc 25.17 3.06 3356 25.87 +382.6 Chemtura CHMT ... ... ...cc 33.35 23.50 441 33.05 +21.2 CheniereEn LNG ... ... ...dd 46.00 22.80 2053 41.80 +12.2 ChenEnLP CQP 1.70 5.8 ...cc 31.49 19.22 118 29.45 +13.0 ChenEnHld CQH .08 .4 ...dd 22.84 12.04 286 22.03 +26.6sCherHMtg CHMI 1.96 10.8 ...dd 18.08 12.60 64 18.19 +39.9 ChesEng CHK ... ... ...dd 8.15 1.50 57043 7.48 +66.2 ChesEn pfD CHKpD 4.50 9.9 ... 46.65 5.00 10 45.23 +163.0 ChesGranW CHKR 1.29e 58.6 1 3.83 1.38 109 2.20 -17.7 ChespkLdg CHSP 1.60 6.6 16 27.18 20.81 359 24.23 -3.7 ChspkL pfA CHSPpA 1.94 7.6 ... 27.50 24.09 12 25.61 -.9 ChespkUtil CPK 1.22 1.9 23 68.00 51.48 50 64.25 +13.2 Chevron CVX 4.28 3.8 ...dd 114.91 75.33 6751 113.25 +25.9 ChicB&I CBI .28 .9 ...dd 41.33 26.12 1927 32.55 -16.5 ChiRivet CVR .80f 2.2 21 36.60 22.00 1 35.90 +54.9 Chicos CHS .32 2.0 34 16.07 9.61 2058 15.65 +46.7 Chimera rs CIM 2.00f 11.6 7 17.25 10.89 2203 17.19 +26.0 Chimer pfA CIMpA 2.00 8.3 ... 25.18 23.56 28 24.00 -3.9 ChiCBlood CO ... ... 10 6.48 4.52 142 4.65 -27.0 ChinaDigtl STV ... ... 10 1.87 1.11 128 1.54 +.2 ChinaDEd DL .90e ... 14 15.46 8.97 36 11.51 -16.5 ChinaEAir CEA ... ... ... 31.59 20.93 15 23.78 -15.5 ChinaFd CHN 1.50e 1.3 ...q 16.88 12.50 33 15.66 +.9 ChinaGreen CGA .10e 8.2 2 1.68 1.10 70 1.22 -20.3 ChinaLife s LFC .32e 2.3 ... 16.88 10.07 500 14.01 -12.4 ChinaMble CHL 1.87e 3.4 ... 63.89 50.12 711 54.27 -3.7 ChiNBorun BORN ... ... 1 1.90 1.18 57 1.35 -7.5 ChOnlEd n COE ... ... ... 25.24 12.45 25 14.62 -32.8 ChinaPet SNP 3.18e 4.5 ... 77.93 48.28 77 71.19 +18.7 ChinaPhH CPHI ... ... ...dd .35 .12 10 .19 +21.0 ChinaSoAir ZNH .67e 2.3 ... 39.98 25.14 7 28.69 -24.8 ChinaTel CHA 1.28e 2.7 ... 55.85 42.23 61 48.15 +3.7 ChinaUni CHU .32e 2.6 ... 13.26 9.89 160 12.16 +.8 ChiXFash XNY ... ... ...dd 3.65 .81 23 1.47 -17.4 ChinaYuch CYD .85e 6.7 5 12.85 8.49 71 12.76 +18.6 ChinZenix ZX ... ... ...dd 1.59 .43 192 1.33 +68.4 Chipotle CMG ... ... ...cc 577.76 352.96 1111 396.27 -17.4 ChoiceHtls CHH .82 1.6 23 54.32 40.78 279 52.75 +4.6 ChrisBnk CBK ... ... ...dd 3.02 .96 409 2.18 +32.1 ChubbLtd CB 2.76e 2.1 14 131.00 106.82 1337 128.72 +10.2 ChungTel CHT 1.57e 4.8 ... 38.47 29.31 268 33.00 +9.9 ChurchDwt s CHD ... ... ... 53.68 38.43 2268 44.16 -11.6 CIBER CBR ... ... ...dd 3.70 .63 133 .78 -77.7 CienaCorp CIEN ... ... 60 23.60 15.62 2551 21.16 +2.3 Cigna CI .04 ... 16 148.99 115.03 1068 134.70 -7.9sCimarex XEC .32 .2 ...dd 142.20 72.77 1192 141.06 +57.8 CincB pfB CBBpB 3.38 6.9 ... 51.47 47.33 4 49.25 +2.6 CinciBell rs CBB ... ... 10 25.65 14.00 187 21.05 Cinemark CNK 1.08 2.8 19 42.56 26.56 1546 38.45 +15.0 CinerRes CINR 2.27 7.4 13 39.10 18.81 14 30.77 +37.9sCircor CIR .15 .2 55 64.07 32.79 86 64.86 +53.9sCitiStratDv DIVC ... ... ...q 29.35 21.08 1 29.50 +18.1 Citigp pfN CpN 1.97 7.6 ... 26.50 24.50 82 25.83 -.6 Citigroup C .64 1.1 16 57.57 34.52 23347 57.28 +10.7 Citigp wtA C/WS/A ... ... ... .30 .02 1664 .13 -27.8 Citigrp pfC CpC 1.45 6.0 ... 26.61 23.66 53 24.06 -7.3 CitiTdecs CpH 7.50 7.2 ... 104.75 Citigp pfJ CpJ 1.78 6.5 ... 30.44 25.56 53 27.43 -2.1 Citigp pfK CpK 1.72 6.4 ... 30.10 23.11 70 26.78 -3.9 Citigrp pfP CpP 2.03 7.5 ... 29.40 26.39 4 27.03 -4.5 Citigrp pfS CpS 1.58 6.3 ... 27.63 23.75 97 25.05 +2.1 Citigrp pfL CpL 1.72 6.5 ... 28.32 24.95 19 26.59 -3.2 CitizFincl CFG .40 1.2 19 34.91 18.04 6509 34.15 +30.4 CitizInc CIA ... ... ...cc 10.99 6.10 355 9.86 +32.7 CityOffce g CIO .94 7.5 40 13.93 10.65 69 12.51 +4.8 CityOff pfA CIOpA 1.66 7.2 ... 25.00 21.52 4 22.91 -7.6 Civeo CVEO ... ... ...dd 2.40 .75 1358 2.02 +42.3 CivitasSolu CIVI ... ... 98 30.23 15.19 56 16.65 -42.2 Clarcor CLC 1.00f 1.2 32 82.94 44.13 1455 82.92 +66.9 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 16.21 12.42 15.31 +2.4 ClayEng CWEI ... ... ...dd 117.90 6.35 337 101.98 +244.9 CleanHarb CLH ... ... 33 54.54 37.09 485 53.75 +29.1 ClearChan CCO ... ... ...dd 7.31 2.97 76 5.50 +51.5 ClrBrEnTR CTR 1.35e 10.9 ...q 13.50 6.58 137 12.40 +.7 ClrbrgMLP CBA .80m 9.1 ...q 9.20 4.58 344 8.75 +6.8 ClearEnFd CEM 1.76f 11.6 ...q 17.37 9.35 260 15.13 -.3 ClrbEOpFd EMO 1.47e 11.5 ...q 13.64 6.71 110 12.81 +1.1 ClearwPpr CLW ... ... 27 69.75 32.00 126 63.40 +39.2sCliffsNRs CLF ... ... 24 10.14 1.20 25199 10.48 +563.3 Clorox CLX 3.20 2.8 23 140.47 111.24 1077 113.80 -10.3 CloudPeak CLD ... ... ...dd 8.04 1.08 2090 6.38 +206.7 CloughGA GLV 1.44 12.2 ...q 13.74 10.61 76 11.80 -12.4 CloughGEq GLQ 1.38 12.9 ...q 12.93 10.05 141 10.73 -14.4 ClghGlbOp GLO 1.20 13.7 ...q 10.58 8.65 304 8.76 -16.1 ClubCorp MYCC .52 3.6 ...cc 18.42 9.75 872 14.35 -21.5 Coach COH 1.35 3.6 24 43.71 30.06 3871 37.48 +14.5 CobaltIEn CIE ... ... ...dd 6.40 .77 3179 1.35 -75.0 CCFemsa KOF 1.81e 2.9 ... 87.58 61.17 106 62.50 -11.7 CocaCola KO 1.40 3.4 25 47.13 39.88 15635 40.62 -5.4 CocaCEur n CCE ... ... ... 41.29 31.37 2191 31.59 -18.6 Coeur CDE ... ... ...cc 16.41 1.62 4547 10.63 +328.6 TigerM wt IDI/WS ... ... ... .07 CohSClosed FOF 1.04 8.8 ...q 12.71 9.35 57 11.80 +7.7 CohStGlbI INB 1.12 13.1 ...q 9.98 7.79 121 8.54 -9.7 Cohen&Str CNS 1.04 2.9 23 43.83 26.72 95 35.50 +16.5 CohStInfra UTF 1.60 8.1 ...q 22.14 15.85 224 19.82 +3.9 C&SLtDP&I LDP 1.87 7.8 ...q 25.90 21.11 107 23.85 +5.9 C&SIncEgy MIE 1.32 12.8 ...q 11.25 5.29 228 10.33 -1.2 CohStQIR RQI .96 8.4 ...q 14.73 10.12 396 11.39 -6.8 CohStRE RNP 1.48 8.0 ...q 21.69 16.16 129 18.52 +.4 CohStSelPf PSF 2.06a 8.0 ...q 28.50 23.50 23 25.83 +3.7 CohenStTR RFI .96a 8.0 ...q 14.26 10.82 69 12.04 -4.4sColfax CFX ... ... 28 38.46 18.22 657 37.97 +62.6 ColgPalm CL 1.56 2.4 23 75.38 61.40 4270 64.63 -3.0 ColonyCap CLNY 1.60 7.7 20 21.00 14.73 1008 20.85 +7.0 Colony pfA CLNYpA 2.13 8.4 ... 26.34 20.16 27 25.29 +1.3 Colony pfB CLNYpB 1.88 7.6 ... 26.80 18.61 0 24.75 +1.2 Colony pfC CLNYpC 1.78 7.5 ... 25.70 17.52 19 23.78 +8.5 ColonyStar SFR .88 2.9 ...cc 33.09 19.54 847 30.11 +33.0 Col Sust n ESGW ... ... ... 26.33 25.24 26.33 +4.3 Col SusInt n ESGN ... ... ... 26.09 24.51 24.95 +1.8sCol SusUS n ESGS ... ... ... 27.69 23.45 0 27.71 +13.1tColuIntMu GMMB 1.22 2.4 ...q 55.22 51.85 0 51.67 -3.4 ColCoreBd GMTB 1.31e 2.0 ...q 53.39 50.75 8 51.90 +1.3 Col Bey BBRC .27e 1.7 ...q 16.79 12.65 19 15.12 +4.3 ColEmxChi XCEM ... ... ...q 24.87 16.72 0 22.45 +12.2 ColQualDv HILO .99e 7.9 ...q 14.05 10.19 1 12.55 +9.4 ColEMStOp EMDD .28e 1.6 ...q 20.24 15.35 2 17.42 -1.7 Col EMCns ECON .30e 1.3 ...q 25.96 18.20 245 22.25 +4.7 Col EmMkC EMCR .42e 2.4 ...q 19.68 13.95 17.60 +8.6 Col IndiaC INCO .03p ... ...q 37.34 27.02 10 32.66 +1.7 Col IndiaInf INXX .04e .4 ...q 12.40 8.62 23 11.19 +6.0 Col IndSC SCIN .08e .6 ...q 17.17 11.39 1 14.33 -8.7 ColumPP n CPPL .79f 4.6 20 19.49 11.77 384 17.20 -1.6 ColumbPT CXP 1.20 5.7 27 24.63 19.33 451 20.97 -10.7 ColSelTec STK 1.85a 10.3 ...q 19.41 13.69 99 17.90 -.2 Comcst 61 CCV 1.25 5.0 ... 27.72 24.50 59 24.92 -2.9 Comcst29 CCZ 1.58e 3.3 ... 60.95 40.21 0 48.00 +12.6sComerica CMA .92f 1.4 27 65.74 30.48 2161 66.06 +57.9sComeric wt CMA/WS ... ... ... 36.32 7.82 13 36.62 +161.4 ComfrtS FIX .28 .8 21 34.20 24.22 205 33.10 +16.5 ComndSec MOC ... ... ...dd 5.73 1.92 10 2.73 +18.2 CmclCred n CCR ... ... ... sCmclMtls CMC .48 2.0 55 22.74 12.44 1781 23.70 +73.1sCmtyBkSy CBU 1.28 2.2 25 57.77 34.27 165 58.00 +45.2 CmtyHlt CYH ... ... ...dd 23.96 4.15 3001 5.51 -74.8 CmtyHcT n CHCT 1.54f 7.0 ... 23.71 15.87 56 21.90 +18.8 CBD-Pao CBD .38e 2.6 ... 19.50 8.00 1210 14.37 +36.6 CompDivHd CODI 1.44 7.6 45 19.30 13.65 87 18.90 +18.9 CompssMn CMP 2.78 3.5 20 81.28 66.30 215 78.95 +4.9 CompSci s CSC .56 .9 30 63.34 24.27 1120 59.61 +82.4 Compx CIX .20 1.5 17 15.99 8.46 4 13.10 +14.9 ComstkMn LODE ... ... ...dd .62 .19 983 .25 -36.8sComstkRs rs CRK ... ... ... 11.10 2.64 924 11.20 +19.8 ConAgra CAG 1.00 2.7 21 38.02 29.55 2863 37.15 +13.2 ConchoRes CXO ... ... ...cc 146.87 69.94 1518 142.72 +53.7 ConcdMed CCM .99e ... 45 5.18 3.51 16 4.50 -7.0 ConeMidst CNNX 1.05f 5.1 15 22.98 7.55 155 20.75 +110.7 ConocoPhil COP 1.00 2.0 ...dd 51.06 31.05 8580 48.88 +4.7sConsolEngy CNX .04 .2 ...dd 21.26 4.54 4771 21.57 +173.0 ConEd ED 2.68 3.8 18 81.88 61.07 2025 69.72 +8.5 CnsTom CTO .08 .2 18 56.97 42.53 10 53.21 +.9 ConstellA STZ 1.60 1.1 26 173.55 130.23 1993 148.88 +4.5 ConstellB STZ/B 1.12 .8 30 175.50 134.76 148.45 +3.0 Constellm CSTM ... ... ... 8.92 3.95 1006 6.65 -13.6 CnE pfB CMSpB 4.50 4.4 ... 108.75 95.00 0 102.02 +5.2 ContainStr TCS ... ... 23 8.53 3.77 356 6.03 -26.5 Contango MCF ... ... ...dd 14.14 3.68 81 9.70 +51.3 ContlBldg CBPX ... ... 34 24.78 13.25 260 22.20 +27.1 ContMatls CUO ... ... 27 26.73 10.30 19 23.10 +54.5 ContlRescs CLR ... ... ...dd 60.30 13.94 2426 57.43 +149.9 Cnvrgys CVG .36 1.4 13 30.92 22.53 1082 25.24 +1.4 CooperCo COO .06 ... 26 190.99 119.28 790 163.96 +22.2 CooperTire CTB .42 1.1 9 40.75 29.29 391 38.10 +.7 CooperStd CPS ... ... 9 107.94 63.01 128 97.48 +25.6 CopaHold CPA 2.04 2.2 23 97.00 42.61 418 91.57 +89.7 Copel ELP .88e 10.9 8 11.94 4.22 329 8.04 +37.0 CoreLabs CLB 2.20 1.9 39 135.49 84.50 388 115.99 +6.7 CoreMold CMT ... ... 10 19.63 9.23 78 15.79 +23.1 Corecivic CXW 2.16 9.3 11 35.05 12.99 2328 23.20 -12.4 CoreLogic CLGX ... ... 20 43.43 30.73 562 38.17 +12.7 CorEn pfA CORRpA 1.84 7.6 ... 25.42 13.05 3 24.11 +32.4 CorEnInf rs CORR 3.00 8.9 20q 35.30 10.90 126 33.74 +127.4 CoreSite COR 3.20f 4.6 60 91.91 54.23 396 70.23 +23.8 CoreSR pfA CORpA 1.81 7.1 ... 27.30 25.10 21 25.60 -3.4 Corindus n CVRS ... ... ...dd 3.36 .56 202 .72 -77.6 CorMedix CRMD ... ... ...dd 4.54 1.15 74 1.78 -12.3 CrnstTotR CRF 3.35 22.3 ...q 17.65 12.12 84 15.00 -11.2 CrnrstnStr CLM 3.40 22.1 ...q 18.48 11.51 143 15.36 -1.9 Corning GLW .54 2.3 17 24.46 16.13 8415 23.63 +29.3 CpBT JCP JBN 1.75 9.6 ... 19.79 13.95 1 18.22 +17.9 CorpOffP OFC 1.10 3.9 21 30.55 19.52 715 28.57 +30.9 CorpOf pfL OFCpL 1.84 7.2 ... 26.77 24.85 13 25.53 -1.0 Cort1Aon27 KTN 2.05 6.2 ... 34.99 30.25 1 32.88 +5.2 CortsJCP97 KTP 1.91 9.2 ... 21.99 15.75 1 20.81 +25.7 CortsJCP JBR 1.75 9.6 ... 19.98 13.33 18.29 +20.0 CortsPE KTH 2.00 6.3 ... 37.17 29.91 0 31.53 -2.6 Cort2Prv KCC 2.05 7.0 ... 33.88 28.22 29.30 +2.6 Cosan Ltd CZZ .26e 3.6 ... 9.50 2.47 4492 7.30 +97.8 Costamre CMRE .40m 7.1 ... 11.00 5.50 1127 5.66 -45.7 Costam pfB CMREpB 1.91 9.7 ... 23.20 11.62 0 19.68 +14.8 Costmr pfC CMREpC 2.13 10.4 ... 22.84 12.28 10 20.42 +9.1 Costam pfD CMREpD 2.19 10.6 ... 23.42 12.41 8 20.67 +6.9 Cotiviti n COTV ... ... ... 36.44 17.00 209 32.80 +91.7 Cott Cp COT .24 2.2 46 17.38 9.07 1108 11.03 +.4 Coty COTY .28f 1.5 29 31.60 17.94 6555 18.53 -27.7 Cntwd pfB CFCpB 1.75 6.9 ... 26.50 24.78 117 25.41 -.9 Cntwd pfA CFCpA 1.69 6.7 ... 26.04 24.64 25.19 -.4 CousPrp CUZ .32 4.0 9 8.18 5.31 3145 8.02 +20.5 CovantaH CVA 1.00 7.0 ...dd 17.75 12.48 1560 14.25 -8.0sCrane CR 1.32 1.7 17 76.09 41.68 321 75.56 +57.9 CrwfdA CRD/A .28 2.8 73 10.50 3.81 46 10.18 +100.8 CrwfdB CRD/B .20 1.5 96 13.68 3.99 53 13.46 +153.5 Credicp BAP 2.19e 1.4 ... 166.26 84.72 279 157.85 +62.2 CS EnEur50 FIEU ... ... ...q 102.50 70.76 2 83.15 -15.3 CS FILgCG FLGE ... ... ...q 140.58 94.19 14 135.28 +8.7 CSCmdyRtn CSCR ... ... ...q 14.06 12.38 13.88 +8.4tCSVInvNG DGAZ ... ... ...q 32.28 3.87 32369 3.88 -69.0tCSVInvCrd DWTI ... ... ...q 484.23 48.10 3125 50.38 -74.8 CS LgShLiq CSLS ... ... ...q 27.89 25.14 2 26.80 -2.9 CrSuisInco CIK .26 8.5 ...q 3.32 2.55 33 3.10 +11.5 CS MthlMtg REML ... ... ... 28.07 24.01 26.00 +5.1 CS MthlyP AMJL .99e ... ... CSVLgCrd rs UWTI ... ... ...q 47.90 11.70 22065 25.03 CSVLgNG rs UGAZ ... ... ...q 74.00 16.75 4982 42.69 CS CrdeOil OIIL ... ... ... 36.02 22.87 33.22 +41.0 CS MAsHi MLTI 1.30e ... ... 28.21 23.17 27.00 +6.0 CS SP mlp MLPO 1.12e 7.0 ... 16.83 11.45 16.07 -10.3 CS BigCG18 FIBG ... ... ...q 63.60 48.32 61.44 +4.9 CredSuiss CS 1.21e 8.8 ... 22.22 10.01 6454 13.68 -36.9 CrSuiHiY DHY .29 11.6 ...q 2.72 1.94 383 2.48 +8.8 CrescPtE g CPG .45 3.4 ...dd 18.95 7.82 1700 13.12 +12.6sCrestEq rs CEQP 2.40e 10.3 ...dd 23.59 7.90 375 23.30 +25.8 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.43f 9.4 62 27.91 17.39 37 25.93 CrosTim CRT 1.09e 6.0 13 20.59 12.00 23 18.10 +39.1 CrwnCstle CCI 3.80f 4.6 32 102.82 75.71 2099 83.26 -3.7 CrownHold CCK ... ... 13 57.49 43.30 1218 51.72 +2.0 Cryolife CRY .12 .7 39 20.15 8.94 179 18.15 +68.4 CrystalRk CRVP ... ... ...dd 1.00 .50 2 .82 +41.6 CubeSmart CUBE .84f 3.4 34 33.52 23.65 1720 24.88 -18.7 Cubic CUB .27 .6 ...cc 49.93 30.11 121 46.70 -1.2 CullenFr CFR 2.12 2.5 20 86.18 42.41 388 84.82 +41.4 CullnF pfA CFRpA 1.34 5.5 ... 27.86 22.38 12 24.50 -3.5 Culp Inc CFI .32f 1.0 17 34.88 22.61 70 33.45 +31.3 Cummins CMI 4.10 2.9 17 146.48 79.88 1761 142.86 +62.3 CurEuro FXE ... ... ...q 112.90 102.34 952 104.61 -1.7 CurAstla FXA 1.02 1.4 ...q 78.30 68.33 21 74.70 +2.4 CurBrit FXB ... ... ...q 148.35 118.01 46 124.21 -13.9 CurrCda FXC .03e ... ...q 79.26 67.71 50 74.47 +3.9 CurrChina FXCH ... ... ... 77.17 70.21 1 71.33 -6.7 CurJpn FXY ... ... ...q 96.75 78.84 271 84.79 +5.2 CurSwed FXS ... ... ...q 122.77 104.41 1 106.46 -8.6 CurSwiss FXF ... ... ...q 101.31 93.72 15 94.85 -1.6 CurShSinga FXSG ... ... ...q 74.00 66.86 69.15 sCurtisWrt CW .52 .5 27 102.53 62.57 227 102.81 +50.1 CushTRet rs SRV 1.08 8.4 ...q 13.58 6.80 14 12.81 +20.1 CushngRen SZC 1.64 9.3 ...q 17.96 11.11 13 17.63 +23.5 CushRoy rs SRF 1.60 16.2 ...q 9.99 5.40 17 9.88 +17.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, December 6, 2016

PAGE 47

sCustomBcp CUBI ... ... 14 31.39 21.66 618 33.13 +21.7 CustBcp 18 CUBS 1.59 6.1 ... 27.74 25.26 3 26.10 -4.0 CustBc p C CUBIpC .57p ... ... 27.74 25.00 1 25.76 -2.6 CustBc pfD CUBIpD ... ... ... 28.97 23.68 3 25.42 +.3 CustBc pfE CUBIpE ... ... ... 27.13 24.69 5 25.35 +1.1 CustoBc pf F CUBIpF ... ... ... 25.70 23.22 11 24.49 -2.9 CutwtrSel CSI 1.00 5.3 ...q 21.27 17.88 21 18.73 +2.6 CypressEn CELP 1.63 15.9 ... 12.36 5.28 24 10.23 +16.3D -:DCP Mid DPM 3.12 9.0 16 38.15 15.09 134 34.67 +40.5 DCT IndlTr DCT 1.16 2.5 29 50.57 32.88 587 45.90 +22.8 DDR Corp DDR .76 5.0 18 19.92 14.67 2630 15.17 -9.9 DDR pfJ DDRpJ 1.63 6.5 ... 26.60 23.66 5 24.89 -1.2 DDR pfK DDRpK 1.56 6.4 ... 27.13 23.60 3 24.39 -2.8 DGSE DGSE ... ... ...dd 1.15 .27 46 1.00 +203.0 DHI Grp DHX ... ... 16 9.80 4.95 503 6.20 -32.4 DHT Hldgs DHT .92m 25.7 26 8.22 3.29 1155 3.58 -55.7 DNP Selct DNP .78 7.8 ...q 10.95 8.38 242 10.05 +12.2 DR Horton DHI .32 1.2 12 34.56 22.97 5284 27.51 -14.1 Drdgold DRD .08f 1.8 ... 9.10 1.41 472 4.39 +174.4 DST Sys DST 1.32 1.3 16 128.66 94.52 220 105.06 -7.9 DSW Inc DSW .80 3.1 19 29.53 18.51 1303 25.44 +6.6 DTE DTE 2.92 3.1 21 100.45 77.35 1480 95.08 +18.6 DTE En 61 DTZ 1.63 6.5 ... 27.01 24.73 25.06 -5.6tDTEEn 62 DTQ 1.31 5.6 ... 26.10 22.83 14 23.39 -5.7 DTE En76 n DTJ 1.34 6.1 ... 26.60 21.84 66 21.86 -12.2 DTE En un DTV ... ... ... 53.90 50.03 345 51.91 +1.8tDTF TxF DTF .84 5.9 ...q 17.05 14.15 32 14.15 -6.4sDanaInc DAN .24 1.3 10 17.95 9.80 2150 18.06 +30.9 Danaher DHR .50 .6 17 82.64 61.58 2846 77.11 +9.5 Danaos DAC ... ... 4 6.14 2.15 82 3.10 -48.2 DaqoNEn DQ ... ... 4 27.60 11.56 82 19.92 +19.6sDarden DRI 2.24f 2.9 25 75.84 55.77 1660 76.71 +20.5 DarlingIng DAR ... ... 15 15.93 7.78 767 13.55 +28.8 DaVita Inc DVA ... ... 16 78.77 54.50 2089 64.11 -8.0 Daxor DXR .04f .5 ... 9.80 7.00 0 8.45 +11.2 DeVryEd DV .36 1.2 12 30.20 15.36 989 29.95 +18.3 DeanFoods DF .36 1.8 14 21.17 15.69 1380 20.11 +17.3 DeckrsOut DECK ... ... 13 69.94 40.74 548 63.22 +33.9 Deere DE 2.40 2.4 20 104.83 70.16 3368 101.29 +32.8 DE EnhGlb DEX .90 9.3 ...q 10.55 7.95 39 9.71 +3.9 DelaCO VCF .72 4.8 ...q 16.42 14.18 13 15.00 +2.8 DelaDvInc DDF .62 6.4 ...q 10.17 7.46 17 9.76 +10.7 DelaNatl VFL .72 5.6 ...q 14.99 12.07 28 12.80 -1.5 DelaMN2 VMM .63 4.7 ...q 15.70 13.05 9 13.37 +.3 DelekLogis DKL 2.62f 9.7 11 36.69 21.30 46 26.95 -24.5 Delek DK .60a 2.8 ...dd 25.34 11.41 1551 21.78 -11.5 DellTch n DVMT ... ... ... 53.70 46.64 1788 53.06 +8.1 DelphiAuto DLPH 1.16 1.8 10 88.06 55.59 2986 63.75 -25.6 DeltaAir DAL .81 1.7 8 52.77 32.60 9092 47.82 -5.7 DeltaAprl DLA ... ... 15 25.52 11.61 29 21.35 +52.1sDeltTim DEL .40 .5 ...cc 72.74 50.84 72 73.25 +24.4 Deluxe DLX 1.20 1.8 14 70.26 49.46 284 67.88 +24.5 DenburyR DNR ... ... ...dd 4.80 .86 11966 3.85 +90.6 DenisnM g DNN ... ... ...dd .67 .36 304 .45 -9.6 DeutschBk DB .83e ... ... 24.92 11.19 11488 16.66 -31.0 DBDogs22 DOD ... ... ... 25.91 14.13 8 18.01 +16.1 DBWMTR WMW ... ... ... 25.12 18.00 1 24.35 +20.3 DB Cap pf DTK 1.90 8.0 ... 26.81 20.70 173 23.86 -9.8 DeutBCT2 pf DXB 1.64 7.2 ... 25.82 18.64 67 22.71 -11.5 DeutBCT5 pf DKT 2.01 8.1 ... 27.58 21.01 149 24.96 -8.1 DBCmdyS DDP ... ... ...q 70.00 38.70 50.00 -13.8 DBCmdDL DYY ... ... ...q 4.00 1.82 12 3.77 +18.9 DBCmdDS DEE ... ... ...q 149.75 64.00 73.53 -23.5 DB AgriLg AGF ... ... ...q 13.98 8.80 10.71 -2.6 DB AgriSh ADZ ... ... ...q 35.98 27.97 31.24 -13.2 DB AgriDL DAG ... ... ...q 4.98 2.91 6 3.53 +8.0 DB AgDS AGA ... ... ...q 36.00 19.95 26.00 -13.8 DBGoldSh DGZ ... ... ...q 17.26 12.73 7 15.07 -11.9 DBGoldDL DGP ... ... ...q 31.42 17.81 10 20.87 +15.0 DBGoldDS DZZ ... ... ...q 9.08 4.80 149 6.62 -25.4 DBGlbHY23 FIEG ... ... ...q 135.22 89.89 0 124.22 +11.5 Deut GlbHi LBF .54 6.6 ...q 8.88 6.86 13 8.15 +7.9 Deut HiOp DHG .72 5.0 ...q 14.47 12.04 126 14.35 +9.9 Deut Multi KMM .51 6.1 ...q 8.74 7.12 103 8.42 +10.2 Deut Muni KTF .84 6.6 ...q 14.82 12.52 131 12.77 -5.3 Deut StInc KST .66a 5.6 ...q 12.29 9.84 3 11.83 +12.6tDeut StMu KSM .84 7.1 ...q 15.01 11.91 44 11.88 -10.0 DBXEmMkt DBEM .64e 3.3 ...q 20.50 16.22 7 19.27 +5.4 DBXEafeEq DBEF 1.00e 3.3 ...q 27.62 22.80 2718 26.96 -.7 DBXBrazEq DBBR 2.71e 25.6 ...q 11.58 7.02 4 10.57 +31.4 DBXGerEq DBGR 3.40e 14.4 ...q 24.64 19.87 129 23.60 -1.7 Dbx Tr etf DESC ... ... ... 30.95 25.98 2 30.85 +18.7 DeutBarI n IFIX ... ... ... 49.95 49.70 49.70 -.5 DeuBrcIn n IGVT ... ... ... 50.01 49.38 49.38 -1.3 DbXR1KECo DEUS ... ... ...q 27.43 22.82 3 27.18 +8.9 DeutEmCo DEMG ... ... ... 26.85 23.03 24.56 -1.4 DBXJapnEq DBJP 2.26e 3.8 ...q 39.54 29.15 1149 36.37 -4.5 DbXDvxEU DEEF ... ... ...q 26.27 22.73 2 23.80 -4.7 Deut 300Ch ASHX .74p ... ...q 26.72 18.67 24.28 -4.5 DbxItalyHE DBIT .22p ... ...q 22.09 16.33 18.26 -17.2 DeutSthE n DBSE ... ... ... DbxAustHE DBAU .85p ... ...q 25.19 22.01 25.19 +3.1 DbxEafeSC DBES .26p ... ...q 24.69 20.77 24.20 -4.5 DbxAllWHiD HDAW .27e ... ...q 24.47 20.01 2 24.21 +6.8 DbxEuroHiD HDEZ .28p ... ...q 24.48 20.51 23.10 -5.3 DbxEmMHiD HDEE .79e 1.2 ...q 23.19 19.16 21.80 +.7 DbxEafeHiD HDEF .43e 1.1 ...q 23.98 20.50 23.43 +2.0 DbxJpnHE JPNH .17p ... ... 23.40 19.09 21.94 -6.2 DbxNikk400 JPN ... ... ...q 24.70 19.84 2 24.21 +2.4 DBXGlblInf DBIF .60e 2.5 ...q 24.40 20.05 1 22.84 +6.4 DBXIntlRE DBRE .49a 2.3 ...q 24.05 20.89 21.39 -6.4 DBX MSCI DBEZ 1.28e 5.1 ... 26.70 21.71 8 25.24 -3.5 DeuMunInf RVNU .73 2.9 ...q 28.30 24.89 17 25.29 -3.8 DBX EMBd EMIH .87e ... ...q 24.84 22.40 24.32 +2.4 DBX IGBd IGIH .60e ... ...q 24.92 22.43 0 24.26 +1.4 DBXHYCpB HYIH 1.02e ... ...q 23.63 19.46 0 23.19 +7.8 DBXChiSC ASHS 3.46e .5 ...q 44.93 28.58 9 34.37 -17.1 DBXHrvChi CN 4.34e ... ...q 35.15 24.00 31.16 +.5 DBXMexHd DBMX 4.12e 13.4 ...q 22.56 19.32 0 20.76 +2.7 DBXSKorH DBKO .03p ... ...q 24.59 20.86 10 23.65 +5.5 DBXAWxUS DBAW 1.33e 3.7 ...q 23.54 19.72 2 23.34 +.9 DBXAsiaPH DBAP 2.07e 4.7 ...q 24.12 19.67 23.38 +6.2 DBXEurHgd DBEU 1.28e 4.4 ...q 26.40 22.02 2511 25.67 -.7 DBXUKHdg DBUK 1.63e 6.4 ...q 24.95 19.52 1 23.89 +8.3 DBXHvChiA ASHR 8.43e 1.3 ...q 36.45 20.90 1051 25.55 -8.7 DevonE DVN .24 .5 ...dd 49.59 18.07 4155 47.74 +49.2 ElevWat n WTRX ... ... ... 27.04 25.19 0 25.45 -1.6 DhanJun n JUNE ... ... ... 26.35 22.78 0 26.20 +4.9 Diageo DEO 3.23e 3.2 ... 117.84 99.46 762 101.14 -7.3 DiamOffsh DO .50 2.6 ...dd 26.72 14.18 2986 19.21 -9.0sDiamRk DRH .50 4.6 13 10.95 7.28 3074 10.93 +13.3 DianaShip DSX ... ... ...dd 4.97 1.95 525 2.86 -34.3 DianaS pfB DSXpB 2.22 14.4 ... 18.52 8.82 7 15.41 +8.1 DianaSh20 DSXN 2.13 10.4 ... 24.69 14.12 1 20.50 +7.7 DicksSptg DKS .60 1.0 21 62.88 33.44 1662 61.11 +72.9 Diebold DBD .40m 1.8 ...dd 31.72 21.05 1171 22.20 -26.2 DigitalPwr DPW ... ... ...dd 1.40 .35 12 .67 +23.1 DigitalRlt DLR 3.52 3.9 57 113.21 69.79 954 89.84 +18.8 DigtlR pfE DLRpE 1.75 6.9 ... 26.24 22.84 25.34 -1.9 DigtlR pfF DLRpF 1.66 6.5 ... 27.57 24.66 6 25.49 -2.6 DigitlR pfG DLRpG 1.47 6.1 ... 26.75 23.52 22 24.14 -3.3 DigtlR pfH DLRpH 1.84 6.9 ... 29.49 25.88 23 26.63 -1.2 DigitalR pfI DLRpI 1.59 6.4 ... 28.16 24.01 73 25.00 -2.6 DigitalGlb DGI ... ... 81 33.05 11.80 323 32.20 +105.6 Dillards DDS .28 .4 13 88.58 54.37 475 71.40 +8.7 Dillard38 DDT 1.88 7.3 ... 27.15 25.12 9 25.75 -4.2 DineEquity DIN 3.88f 4.6 14 98.82 75.05 318 84.49 -.2 DiploPhm DPLO ... ... 27 38.94 12.47 844 14.40 -57.9 Dir7-10TBr TYNS ... ... ...q 29.46 27.19 28.97 -2.5 DrxDlySpxB LLSP .10p ... ...q 28.10 22.64 28.10 +7.6 DxChiABear CHAD ... ... ...q 52.84 38.73 9 39.59 -6.1tDrxNGBear rs GASX ... ... ...q 635.80 19.43 113 20.15 -90.6tDrxRBkBear WDRW 1.86p ... ...q 63.35 10.94 2 10.87 -69.8 DxSPOGBr rs DRIP ... ... ...q 241.17 11.65 1584 12.42 sDrxRBkBull DPST ... ... ...q 63.00 16.95 17 61.75 +88.3 DirDGlBr rs DUST ... ... ...q 1048.00 22.80 9190 50.39 DxGlMBr rs JDST ... ... ...q 2085.00 18.21 4410 33.70 DxSPXBll s SPUU ... ... ...q 39.03 25.01 3 38.72 +17.1sDxEuFnBl EUFL ... ... ... 31.12 24.51 1 32.33 +31.9 DirGlMin n MELT ... ... ... 35.76 22.89 31.80 +38.9 DirSCBll s SMLL .40p ... ...q 38.32 19.81 0 38.10 +29.7 DirxEurFin EUFS ... ... ... 25.13 22.02 3 22.17 -10.2 DxHiYldBr HYDD ... ... ... 23.58 21.37 21.89 -5.1 DirNsdq100 QQQE .37e .5 ...q 69.92 54.07 4 68.12 +4.9 DrxDlySCB LLSC .10p ... ...q 30.26 20.75 29.49 +18.0 DirSPX Br SPDN ... ... ... 21.10 18.82 14 18.90 -7.1 DirxTchBr TECZ ... ... ... 26.51 21.11 1 23.31 -7.9tDirxFnBr n FAZZ ... ... ... 25.84 19.23 0 19.20 -24.5 DrxiBillion IBLN .21e .8 ...q 26.00 21.09 2 25.20 +3.5 DirxEnBr n ERYY ... ... ... 25.37 18.77 20.20 -19.6sDxRusBll rs RUSL ... ... ...q 80.98 22.44 178 84.05 DiEurBll3x EURL .05e .3 ...q 26.07 14.48 81 18.31 -24.7 DrxEMBll rs EDC ... ... ...q 69.78 28.44 688 53.18 Dir MLPHi ZMLP 1.60m 8.6 ...q 19.91 11.94 5 18.56 +6.7 DxLatBll rs LBJ ... ... ...q 121.58 28.84 1 76.80 DirTotBBr SAGG ... ... ...q 33.19 30.92 1 32.01 -3.0 DxBrzBull s BRZU ... ... ...q 50.35 6.60 332 27.12 DxBiotBll rs LABU ... ... ...q 90.64 19.00 2791 38.78 DxIndiBll rs INDL ... ... ...q 64.64 32.48 51 45.88 DxNGBll rs GASL ... ... ...q 73.50 14.30 129 51.65 DrDevMBr DPK ... ... ...q 45.20 22.56 9 25.80 -16.5 DxSPOGBl rs GUSH ... ... ...q 118.84 24.30 233 112.63 DxREBear DRV ... ... ...q 26.60 10.45 73 14.60 -25.3 DirSPBear SPXS ... ... ...q 23.65 11.28 4179 11.43 -32.4 DrxHCreBr SICK ... ... ...q 55.67 29.73 37.23 -.7 DxSPBioBr LABS ... ... ... 61.31 35.58 39.38 -2.0 Dir20yrTBr TYBS ... ... ...q 22.70 18.49 1 21.74 -3.8 DrxFtseEm LLEM .47p ... ...q 25.07 17.92 23.59 +13.5 DrxJpBull JPNL ... ... ...q 49.42 26.22 3 43.71 -3.9tDxEnBear ERY ... ... ...q 48.66 9.46 2112 9.68 -67.0 DxEMBear EDZ ... ... ...q 71.59 21.23 1537 25.62 -45.5 DirPhr Bear PILS 1.50p ... ... 54.72 36.07 47.50 +24.6 DirPhrBull PILL ... ... ... 37.25 20.94 4 21.46 -40.2 DirCybSec HAKD ... ... ... 68.75 27.90 29.39 -28.9 DrxCySBull HAKK ... ... ...q 43.68 15.64 34.11 -6.9 DrxSKBull KORU ... ... ...q 33.15 16.00 1 23.56 +3.6 DxSCBear rs TZA ... ... ...q 74.00 20.75 8479 21.06 -53.2tDxFnBr rs FAZ ... ... ...q 68.42 23.64 1314 23.38 -43.2 DrGMBll s JNUG ... ... ...q 33.29 2.05 35175 7.40 DxGBull s NUGT ... ... ...q 35.80 3.48 55420 8.48 DxHmbBear CLAW ... ... ...q 77.50 27.10 0 32.41 -24.8 DrxHmbBull NAIL ... ... ...q 34.49 14.19 0 25.21 -12.8 DirxSmMd VLSM ... ... ... Dx30TBear TMV ... ... ...q 28.64 15.03 1485 24.15 -13.7sDxFnBull s FAS ... ... ...q 38.04 16.13 3812 38.44 +32.2 DirxCon n VLLV ... ... ... DxBiotBear LABD ... ... ...q 103.62 13.35 7074 16.15 -48.1 DrxTcBr rs TECS ... ... ...q 43.26 18.03 81 19.35 -37.8 DrxACInsi KNOW .48e .6 ...q 79.73 61.98 18 79.32 +11.5 DxSOXBr rs SOXS ... ... ...q 64.16 11.72 467 12.92 -67.8tDxRsaBr rs RUSS ... ... ...q 65.99 8.14 768 7.82 -79.2tDxMCBr rs MIDZ ... ... ...q 67.18 23.06 8 22.94 -49.1 DxChiBear s YANG ... ... ...q 44.91 13.03 514 14.68 Drx300Chin CHAU ... ... ...q 25.90 13.09 84 19.90 -14.3 DxHcrBll s CURE ... ... ...q 37.40 21.51 155 26.60 -20.4 DxTcBull s TECL ... ... ...q 49.58 25.02 149 45.93 +26.1 DxRetlBll s RETL ... ... ...q 46.80 22.94 14 43.10 +14.5 DxSOXBll s SOXL .01e ... ...q 57.84 14.83 412 51.11 +90.9 Dir30TrBul s TMF ... ... ...q 31.58 17.31 1081 18.15 -2.2 Dir10TrBear TYO ... ... ...q 16.95 12.60 4 15.36 -7.8 Dx10yTBull TYD .73e ... ...q 58.66 42.95 0 45.00 +1.8sDxMCBull s MIDU ... ... ...q 31.98 13.53 32 32.12 +54.3 DrxREBull s DRN ... ... ...q 29.68 12.98 179 18.97 DirxChiBull YINN .07e .4 ...q 21.09 8.51 806 17.63 -.6 DirxDMBull DZK ... ... ...q 53.05 31.72 7 43.03 -13.8 DrxSCBull TNA .48e ... ...q 98.81 35.52 3748 96.56 +52.0 DrxSPBull SPXL ... ... ...q 103.79 56.86 748 102.46 +23.6sDirxEnBull ERX ... ... ...q 40.63 12.85 2110 39.78 +69.8 Discover DFS 1.20 1.8 12 68.90 42.86 2581 67.45 +25.8 Discov pfB DFSpB 1.63 6.3 ... 26.96 24.40 48 25.70 -2.8 Disney DIS 1.56f 1.6 18 114.75 86.25 11122 99.96 -4.9 DvsRealAst DRA 1.67 10.9 ...q 17.73 13.37 40 15.32 -1.2 Div&Inco DNI 1.63 13.9 ...q 11.90 9.28 54 11.72 +6.4 DrReddy RDY .31e .7 ... 54.73 40.68 207 46.69 +.9 DocuSec rs DSS ... ... ... 1.20 .42 37 .74 DolbyLab DLB .56f 1.2 18 55.02 30.38 419 46.03 +36.8 DollarGen DG 1.00 1.3 18 96.88 66.50 3610 76.37 +6.3 DomDmd g DDC .40 4.1 ...dd 12.65 7.27 206 9.84 -3.8 DomMidst DM .99f 3.7 23 35.88 23.12 257 27.10 -11.6 DomRescs D 2.80 3.8 21 78.97 64.55 2773 73.48 +8.6sDomRes un DCUD ... ... ... 50.19 48.77 75 49.20 +.2 DomRs76 n DRUA ... ... ... 25.98 21.02 220 21.25 -15.0 DomRes 17 DCUC .75 1.5 ... 53.00 46.75 60 50.24 +4.5 Dominos DPZ 1.52 .9 43 172.62 101.01 660 166.29 +49.5 Domtar g UFS 1.66 4.2 19 42.95 29.88 348 39.56 +7.1 Donaldson DCI .70 1.6 28 46.29 25.21 1272 43.34 +51.2 DonlleyRR rs RRD .56 3.5 8 30.77 15.66 1093 16.12 DonnlyFn n DFIN ... ... ... 29.00 18.03 254 19.23 -17.3 DorianLPG LPG ... ... 3 12.35 5.07 153 7.62 -35.3 DoubIncSol DSL 1.80a 9.7 ...q 19.53 14.71 536 18.64 +14.9 DblLOppCr DBL 2.00a 8.4 ...q 27.75 22.60 72 23.95 -5.4 DougDyn PLOW .94 2.9 14 33.75 16.89 65 32.35 +53.5 DEmmett DEI .88 2.4 25 38.71 24.73 487 36.90 +18.3 Dover DOV 1.76f 2.4 24 76.73 50.91 1965 74.64 +21.7 DoverDG DDE ... ... 18 1.21 .82 15 1.08 +11.2 DoverMot DVD .05 2.2 14 2.54 1.93 26 2.25 -3.4sDowChm DOW 1.84 3.3 18 56.48 40.26 11209 56.06 +8.9 DrPepSnap DPS 2.12 2.5 20 98.80 81.05 1375 85.95 -7.8 Drew Inds DW 2.00e ... 24 107.60 51.67 150 106.70 +75.2 DryHYSt DHF .35 10.9 ...q 3.60 2.70 247 3.20 +3.9 DrMuBdInf DMB .75 6.2 ...q 14.70 11.96 122 12.11 -2.2tDryfMu DMF .54 6.4 ...q 10.15 8.45 58 8.42 -10.8 DryStrt LEO .52 6.3 ...q 9.63 8.17 161 8.20 -4.0 DrySM DSM .50 6.2 ...q 9.24 7.85 154 7.97 -1.2 Dril-Quip DRQ ... ... 13 66.73 46.90 756 60.10 +1.5 DuPont DD 1.52 2.1 23 74.60 50.71 3373 72.89 +9.4 DuPnt pfA DDpA 3.50 4.1 ... 93.85 76.45 0 85.55 +9.7 DuPnt pfB DDpB 4.50 4.4 ... 111.00 94.20 1 102.00 +5.3 DuPFabros DFT 2.00f 5.0 ...dd 48.97 28.83 471 40.32 +26.8 DuPFab pfA DFTpA 2.01 8.0 ... 26.03 25.05 25.28 -.1 DuPFab pfC DFTpC 1.66 6.4 ... 28.72 24.61 21 25.81 +2.4sDucomun DCO ... ... ...dd 29.66 12.28 83 29.46 +81.6 Df&PGblUt DPG 1.40 9.4 ...q 17.70 11.74 200 14.97 +1.6 DufPUC DUC .60 6.6 ...q 9.92 9.06 23 9.15 -.4 DukeEngy DUK 3.42f 4.6 15 87.75 67.25 3451 73.61 +3.1 DukeEn 73 DUKH 1.28 5.3 ... 27.18 23.12 37 24.06 -6.2 DukeRlty DRE .76f 2.9 35 28.99 18.52 3179 25.78 +22.6 DunBrad DNB 1.93 1.6 17 141.57 85.99 175 122.69 +18.1 Dycom DY ... ... 15 98.45 47.10 988 72.00 +2.9 Dynagas DLNG 1.69 10.9 ... 16.25 6.70 138 15.55 +60.3 Dynags pfA DLNGpA 2.25 9.0 ... 25.91 14.25 16 24.96 +32.1 Dynegy DYN ... ... ...dd 22.01 7.01 4785 8.30 -38.1 Dynegy wt DYN/WS ... ... ... .70 .04 18 .08 -83.0 Dynegy pfA DYNpA 1.34 4.2 ... 76.75 28.50 9 31.75 -37.3 Dynegy 7 DYNC 1.75 2.8 ... 113.10 57.44 95 63.30 -41.2 DynexCap DX .84 12.2 14 7.61 5.22 182 6.88 +8.3 Dynex pfA DXpA 2.13 8.5 ... 25.60 20.62 4 24.96 +7.0 Dynex pfB DXpB 1.91 8.1 ... 25.09 18.90 4 23.50 +7.4E -:ETracBDC BDCS 1.84e 8.3 ...q 23.00 16.75 10 22.23 +9.6 ETrMLPSht MLPS ... ... ...q 20.63 11.80 1 12.26 -19.9 ETrAlerNG MLPG 1.86e 7.6 ...q 25.13 14.93 24.34 +6.0 E-TrAlerInf MLPI 1.88e 7.0 ...q 30.69 17.25 322 26.85 +2.6 ETBbgCmd DJCI ... ... ...q 16.40 13.04 8 15.99 +12.4 ETrAlerian AMU 1.45e 7.7 ...q 20.58 12.78 74 18.74 +2.9 E-TrFood FUD ... ... ...q 22.53 17.93 1 19.70 +6.1 E-TrcEngy UBN ... ... ...q 9.36 4.02 6.62 +10.3 E-TrcIMet UBM ... ... ...q 15.26 10.86 14.75 +26.3 E-TracAg UAG ... ... ...q 23.03 17.61 20.24 +11.3 ETr2xBDC BDCL 3.52e 18.9 ...q 19.50 10.71 230 18.65 +16.7 E-TrcCmci UCI ... ... ...q 14.68 10.45 14 14.27 +18.2 ETrLPlat PTM ... ... ...q 12.94 8.50 43 9.95 +5.4 E-TrcSilv USV ... ... ...q 27.00 17.17 21.48 +14.8 E-TrcGld UBG ... ... ...q 35.99 26.01 30.32 +11.7 E-TrLvstk UBC ... ... ...q 19.45 14.39 0 16.10 -14.1 ECA MTrI ECT .29e 12.6 6 2.59 .93 47 2.30 +52.3 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 32.54 24.13 239 30.82 +21.7 EMCOR EME .32 .5 23 72.14 40.98 489 69.74 +45.2 ENI E 2.12e 7.2 ...dd 33.38 24.73 292 29.25 -1.8 EOG Rescs EOG .67 .6 ...dd 107.47 57.15 5820 104.46 +47.6 EP Energy EPE ... ... 4 7.44 1.60 3153 5.77 +31.7 EPAM Sys EPAM ... ... 35 84.41 54.53 386 62.43 -20.6 EPR Prop EPR 3.84 5.5 18 84.67 53.00 383 69.74 +19.3 EPR pfC EPRpC 1.44 5.1 ... 32.25 22.00 0 28.07 +17.0 EPR pfE EPRpE 2.25 6.3 ... 39.02 29.75 3 35.46 +13.6 EPR pfF EPRpF 1.66 6.5 ... 27.07 24.61 4 25.45 +.6 EQT Corp EQT .12 .2 ...cc 80.61 47.10 1638 72.83 +39.7 EQT GP n EQGP .37 1.6 ... 27.74 17.64 126 23.58 +13.6 EQT Mid EQM 3.26f 4.6 14 80.63 57.88 358 70.76 -6.2 ETF SITRis RISE ... ... ...q 24.46 20.67 2 23.69 -2.2 ETF JrSil SILJ ... ... ...q 19.78 4.04 102 13.69 +170.0 ETF Cyber HACK ... ... ...q 28.27 19.15 122 26.81 +3.5 ETF BigD BIGD ... ... ...q 25.13 18.00 23.25 -2.3 ETF MobP IPAY ... ... ...q 26.00 20.00 40 25.09 +2.0 ETF LatA LARE ... ... ... 32.50 21.99 1 27.21 +11.1 ETF M Vid GAMR ... ... ... 33.40 25.23 3 30.64 +21.4 ETF Drone IFLY ... ... ... ETF MgT ef WSKY ... ... ... Pure Fintch FINQ ... ... ... 26.71 23.33 0 23.41 -8.3 ETF Clim ETHO ... ... ...q 28.34 21.58 1 27.69 +12.4 ETFAlpAlt ALFA ... ... ...q 38.06 31.75 3 34.93 -6.8sETFDeepV DVP .53e 2.0 ...q 26.60 18.62 2 26.67 +22.2 PremisCap TCTL ... ... ... 25.42 25.08 25.35 +1.0 AmCusSat ACSI ... ... ... AptBehMo BEMO ... ... ... 26.86 23.91 14 25.70 +2.9 EtfAlphacln ALFI ... ... ...q 21.16 18.31 0 19.22 -3.4sEtfUSGblJ JETS ... ... ...q 27.52 19.60 22 27.08 +8.7 ETF Master HIPS 1.29 7.4 ...q 18.20 13.05 2 17.40 +9.5 EtfDiaHVal DHVW .11p ... ...q EtfInfcMLP AMZA 2.08 19.3 ...q 11.93 6.30 259 10.76 -3.5 EtfNwfMSec NFLT .08e ... ...q 26.78 23.59 24 25.32 +2.3 EtfReavUt UTES ... ... ...q 33.23 26.11 0 29.10 +10.2 ETF PrMtl GLTR ... ... ...q 70.35 51.61 65 59.50 +13.8 ETFSGold SGOL ... ... ...q 133.68 102.26 73 113.63 +9.8 ETF Pall PALL ... ... ...q 74.37 45.05 34 71.68 +32.3 ETF Plat PPLT ... ... ...q 113.77 78.30 57 89.83 +4.7 EtfZackLC ZLRG .25e 1.0 ...q 26.87 20.97 24.00 +4.4 EtfZackSC ZSML .02p ... ...q 26.80 18.95 1 26.28 +20.8 EagleCGr GRF .50e 2.3 ...q 8.83 5.55 4 7.90 +20.4 EagleGrInc EGIF 1.31 8.5 ...q 18.00 12.69 69 15.41 +1.6 EagleMat EXP .40 .4 26 100.99 45.03 645 100.48 +66.3 EaglePtCr ECC 2.40 13.4 ... 19.15 13.30 26 17.97 +9.4 EagleP pfA ECCA 1.94 7.5 ... 26.80 22.51 2 25.80 +1.6 EaglePt 20 ECCZ 1.75 6.8 ... 26.53 21.00 25.77 +3.7 EaglPt pfB ECCB 1.94 7.6 ... 26.15 25.24 1 25.50 -.1 Earthstone ESTE ... ... ...dd 18.50 7.67 82 13.96 +4.9 EastGvP n DEA .96f 4.9 21 20.82 16.41 190 19.40 +12.9 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.40 3.4 23 76.00 49.31 263 70.14 +26.1 EastChem EMN 1.84 2.4 11 78.79 56.03 1974 75.13 +11.3 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 5.12 .98 4.02 +45.1 EKodk wtA KODK/WS/A ... ... ... 4.35 1.03 3.12 +70.5 EKodak KODK ... ... ...dd 17.29 7.56 103 15.50 +23.6 Eaton ETN 2.28 3.4 16 68.95 46.19 2220 68.01 +30.7 EatV HiIn21 EHT .60 6.0 ... 10.20 9.71 29 9.95 -.7 EV CAMu EVM .68 6.2 ...q 14.23 10.83 113 11.01 -9.4 EVCAMu2 EIA .62 5.5 ...q 14.27 11.30 22 11.37 -11.2 EVCAMu CEV .71 5.8 ...q 14.84 11.80 25 12.14 -8.9 EatnVan EV 1.12f 2.8 19 40.85 26.44 940 40.71 +25.5 EV EnEq EOI 1.04 8.6 ...q 13.58 11.01 149 12.02 -10.4 EV EEq2 EOS 1.05 8.1 ...q 13.86 11.09 110 12.93 -5.2 EV FltRt EFT .91 6.2 ...q 14.97 11.56 104 14.63 +15.7 EVFltRtIP EFF 1.13 6.9 ...q 16.60 12.84 53 16.26 +14.9 EV LtdDur EVV 1.22 9.0 ...q 13.99 11.63 705 13.51 +5.9 EV MAMu MAB .65 4.9 ...q 16.10 13.14 6 13.40 -9.6 EVMAMu MMV .69 5.2 ...q 15.82 13.05 3 13.09 -6.7 EV MIMu MIW .71 5.4 ...q 16.49 12.34 0 13.10 -5.4 EVMIMu EMI .71 5.6 ...q 14.68 12.51 3 12.67 -3.5tEVMuniBd EIM .77 6.3 ...q 14.48 12.01 398 12.14 -6.5 EVMuni2 EIV .70 5.8 ...q 14.98 11.78 47 11.94 -9.4 EVMunTT ETX .85 4.4 ...q 21.68 17.70 40 19.28 +4.3 EV MuIT EVN .85 7.0 ...q 15.00 12.00 76 12.17 -11.4 EV NMuOp EOT 1.03 4.9 ...q 23.47 20.54 53 20.84 -2.8 EV NJMu EMJ .75 5.9 ...q 16.05 12.55 1 12.70 -8.0 EVNJMu EVJ .73 6.1 ...q 14.85 11.78 5 11.91 -6.1tEVNYMu2 NYH .69 6.0 ...q 14.50 11.47 15 11.47 -8.0 EV NYMu ENX .72 5.9 ...q 14.65 12.00 29 12.13 -7.6 EVNYMu EVY .74 5.8 ...q 15.64 12.55 10 12.80 -9.5 EV OHMu EIO .70 5.3 ...q 16.99 12.90 6 13.20 -1.6 EVOHMu EVO .73 5.4 ...q 16.39 13.22 7 13.65 -2.6 EV PAMu EIP .77 6.2 ...q 15.50 12.37 4 12.55 -5.1 EVPAMu EVP .73 6.0 ...q 13.74 11.81 3 12.20 +1.0 EVRiskMgd ETJ 1.12 12.7 ...q 10.24 8.60 425 8.81 -13.3 EV SrFlt EFR .95 6.6 ...q 14.69 11.30 144 14.32 +15.4 EV SrInc EVF .42 6.5 ...q 6.63 5.17 72 6.49 +12.5 EVShDur EVG 1.08 8.1 ...q 13.89 12.56 32 13.40 -.1 EVTxABdO EXD 1.16 9.7 ...q 12.74 11.45 39 11.95 -4.9 EV TxAd EVT 1.74 8.7 ...q 21.25 16.37 167 19.92 +3.0 EV TxAG ETG 1.23 8.8 ...q 15.71 12.60 269 13.92 -10.3 EV TxAOp ETO 2.16 10.7 ...q 22.69 17.48 34 20.19 -5.3 EV TxDiver ETY 1.01 9.9 ...q 11.36 9.30 357 10.20 -8.9 EVTxMGlo EXG .98 12.1 ...q 9.05 7.34 959 8.06 -8.9 EVTxBWIn ETB 1.30 7.9 ...q 17.80 13.34 89 16.37 -1.9 EVTxGBW ETW 1.17 11.4 ...q 11.37 9.10 379 10.30 -8.3 EVTxBWOp ETV 1.33 9.0 ...q 15.44 12.69 182 14.83 -3.1 EclipseRs ECR ... ... ...dd 4.42 .65 1357 3.27 +79.7 Ecolab ECL 1.40f 1.2 27 124.60 98.62 990 118.56 +3.7 Ecopetrol EC 1.03e 12.0 ... 10.29 5.16 1248 8.60 +22.7 Edenor EDN ... ... ... 28.39 13.25 61 27.55 +57.2 Edgewell EPC ... ... 30 88.00 67.94 366 78.44 +.1 EdisonInt EIX 1.92 2.8 25 78.72 57.97 2678 69.74 +17.8 EducRltTr EDR 1.52 3.8 32 48.87 34.76 419 39.51 +4.3 EdwLfSci s EW ... ... 30 121.75 72.20 1910 82.49 +4.4 eHiCarSvc EHIC ... ... ... 13.92 9.40 29 10.25 -18.6 ElPasoEl EE 1.24 2.7 25 48.75 35.96 266 45.15 +17.3 ElPasE pf EPpC 2.38 4.5 ... 53.75 39.09 3 52.58 +28.4 EldorGld g EGO .02e ... ...dd 5.16 1.87 6303 2.95 -.7 Electrmed ELMD ... ... 14 6.26 1.55 58 3.80 +100.0 EliLilly LLY 2.04 3.0 23 87.21 64.18 6866 67.26 -20.2sElkhUSEqty ELKU .64e ... ...q 27.59 23.03 0 27.53 +10.3 Elk HiQPfd EPRF ... ... ... 27.79 22.79 8 23.22 -7.6 Elkh LoVl n LVHB ... ... ... 29.18 24.54 30 28.63 +12.6sElkFdCm ef RCOM ... ... ... 25.74 24.64 19 25.85 +2.6 EllieMae ELLI ... ... 69 109.99 57.88 636 83.52 +38.7 EllingtnF EFC 1.80m 11.3 43 18.20 14.18 106 15.97 -4.8 EllingtRM EARN 1.60 11.8 ...dd 14.43 9.57 24 13.54 +9.6 Ellomay ELLO ... ... ... 9.59 7.01 7.08 -17.8 EllswthFd ECF .80e 10.1 ...q 8.62 6.61 28 7.96 +2.7 eMagin EMAN ... ... ...dd 3.30 1.26 43 2.05 +46.4 EAndinA AKO/A .55e 2.6 ... 22.91 14.17 1 20.76 +27.5 EAndinB AKO/B .60e 2.7 ... 25.07 14.21 3 22.31 +28.1 Embraer ERJ .18e .9 ... 30.65 17.06 677 19.73 -33.2 EmergeES EMES 2.68m ... ...dd 15.75 1.97 731 12.96 +179.9 EmergBio EBS ... ... 22 44.38 24.47 378 27.50 -31.3 EmrgBio wi EBS.WI ... ... ... EmergCap EMG ... ... ...dd 4.59 1.11 159 1.25 -66.1 EmersonEl EMR 1.92f 3.4 22 57.48 41.25 3076 56.93 +19.0 EmerR hs MSN ... ... ...dd 1.10 .55 15 .78 -20.8 EmpDist EDE 1.04 3.0 23 34.49 24.42 149 34.17 +21.7 EmpOPES ESBA .34 1.7 ... 22.19 13.97 5 19.74 +9.4 EmpOP60 OGCP .34 1.7 ... 21.99 14.55 2 19.51 +8.8 EmpOP250 FISK .34 1.7 ... 22.98 14.56 19.97 +11.2 EmpStRTr ESRT .34 1.7 32 22.31 14.58 386 19.75 +9.3 EmployH EIG .36 1.0 14 36.90 22.58 96 35.80 +31.1 EElChile EOCC .65e 3.4 ... 29.77 18.35 134 19.24 -24.9 EnLinkLP ENLK 1.56 8.9 ...dd 19.89 6.32 536 17.57 +6.0 EnableMid ENBL 1.27 8.1 18 16.79 5.38 198 15.75 +71.2 EnbrdgEM EEQ 2.33t ... ...dd 26.19 14.27 184 24.30 +8.8 EnbrdgEPt EEP 2.33 9.9 40 26.37 14.27 892 23.60 +2.3 Enbridge ENB 2.12 5.1 ... 45.77 27.43 1882 41.85 +26.1sEnCana g ECA .06 .5 ...cc 13.12 3.00 10027 12.77 +150.9 EndvSilv g EXK ... ... ...dd 5.95 1.00 2198 4.04 +184.5 EndurSpec ENH 1.52f 1.6 15 92.50 57.97 422 92.21 +44.1 EndSp pfC ENHpC 1.59 6.3 ... 28.60 24.41 23 25.42 -.9 EnduroRT NDRO .25e 6.4 10 4.06 1.77 36 3.90 +60.5 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 ...dd 64.44 20.76 1115 59.33 +44.7 Energizer n ENR 1.10f 2.5 20 53.41 28.86 621 44.76 +31.4 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ...dd 2.98 1.29 143 1.48 -49.8 EgyTrEq s ETE 1.14 7.1 16 19.99 4.00 7559 16.07 +17.0 EngyTsfr ETP 4.22 12.5 ...dd 43.50 18.62 4868 33.79 +.2 EnerJexR ENRJ ... ... ...dd .83 .17 98 .31 +3.3 Enerpls g ERF .14e 1.5 ...dd 9.56 1.84 848 9.08 +165.5 EnersisAm ENIA .35e 4.2 ... 9.16 5.57 597 8.38 +27.9 EnerChile ENIC .16p ... ... 6.66 4.43 103 4.74 -25.2 EnerSys ENS .70 .9 22 80.73 42.60 261 80.17 +43.3 Engility EGL ... ... ...dd 38.40 11.46 90 37.23 +14.6 EnLinkLLC ENLC 1.02 5.6 ...dd 18.90 6.41 476 18.30 +21.3 Ennis Inc EBF .70a 4.2 13 21.55 14.40 101 16.65 -13.5 EnovaIntl ENVA ... ... 11 12.10 4.64 340 11.60 +75.5 EnPro NPO .84 1.3 47 63.82 37.53 144 62.53 +42.6 ENSCO ESV .04 .4 ...dd 16.56 6.50 8124 10.12 -34.2 Enservco ENSV ... ... ...dd .89 .27 566 .50 -8.1 EnSync ESNC ... ... ...dd 1.42 .13 120 .86 +125.3 Entercom ETM .07p .5 15 16.25 8.88 115 15.30 +36.2 EntArk66 n EAI 1.22 5.7 ... 25.04 20.67 67 21.27 -14.5tEntArk 63 EAE 1.19 5.5 ... 26.30 21.99 22 21.81 -11.6 EntArk 52 EAB 1.23 5.4 ... 26.30 22.52 11 22.61 -9.6 EntArk40 EAA 1.44 5.7 ... 26.23 24.81 25.47 -.5 Entergy ETR 3.48f 5.0 8 82.09 64.20 1895 69.38 +1.5 EntLA 66 ELC 1.22 5.8 ... 21.60 20.82 42 21.18 -1.1 EntgyLA52 ELJ 1.31 5.5 ... 26.74 23.25 15 24.01 -6.2 EntLA 63 ELU 1.18 5.3 ... 26.15 21.63 12 22.18 -7.0 EntMS FtM EMP ... ... ... 25.00 21.09 49 21.40 -13.7tEntgyNO n ENO ... ... ... 28.00 23.42 15 23.40 -9.0 EntgyNO 52 ENJ 1.25 5.3 ... 28.74 22.11 0 23.60 -6.8 EntgyTx64 EZT 1.41 5.7 ... 28.20 24.12 3 24.60 -6.1 EntProdPt EPD 1.62f 6.3 20 30.11 19.00 2488 25.55 -.1 Entravisn EVC .13 1.8 28 8.31 5.20 635 6.80 -11.8 EntreeGold EGI ... ... ... .38 .17 117 .31 +30.5 Envestnet ENV ... ... 44 41.47 19.30 181 34.25 +14.7sEnviroStr EVI .20e ... 89 16.20 3.00 104 15.20 +264.5 EnvisnHl pf EVHCp ... ... ... EnvisnHlth EVHC ... ... 23 28.47 18.31 22.58 -13.1 Enviva n EVA 2.12f 7.4 22 29.85 13.73 59 28.55 +57.3sEnzoBio ENZ ... ... ...dd 7.20 4.00 217 7.25 +61.1 Equifax EFX 1.32 1.2 24 136.97 91.72 1052 114.33 +2.7 EquityCmw EQC ... ... 27 31.91 25.23 2914 28.86 +4.1 EqCm pfD EQCpD 1.63 6.3 ... 27.48 23.51 11 25.60 +3.0 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.9 ... 26.21 22.82 28 24.35 -.7 EqtyLfPrp ELS 1.70 2.4 31 83.19 61.87 313 69.44 +4.2 EqLfPr pfC ELSpC 1.69 6.7 ... 26.75 23.50 2 25.23 -1.1 EqtyOne EQY .88 3.0 41 33.46 25.02 1299 29.55 +8.8 EqtyRsd EQR 2.16 3.5 21 75.49 58.28 3057 61.09 -16.1 EquusTR EQS ... ... 24q 1.99 1.42 6 1.93 +7.8 EraGroup ERA ... ... ...dd 12.48 6.92 92 11.81 +5.9 ErinEn rs ERN ... ... ...dd 3.30 1.12 31 2.30 -28.1 Eros Intl EROS ... ... ... 19.87 5.59 256 13.60 +48.6 EscoTech ESE .32 .6 28 57.20 31.50 110 55.95 +54.8 Espey ESP 1.00 3.8 23 27.65 23.10 3 26.65 +3.5sEssent ESNT ... ... 19 31.70 16.49 694 32.37 +47.9 EssexPT ESS 6.40 3.0 36 244.71 191.25 335 213.98 -10.6 EsteeLdr EL 1.36f 1.8 26 97.48 75.30 2699 77.16 -12.4sEsterline ESL ... ... 20 88.85 45.12 146 89.45 +10.4 EtfSilver SIVR ... ... ...q 20.30 13.43 103 16.37 +20.7 EthanAl ETH .76f 2.1 19 36.77 22.46 117 35.40 +27.2 Etrac2xMtg MORL 3.31e 21.4 ...q 16.33 8.16 184 15.44 +16.3 Et2xDJDiv DVYL 3.55e 6.0 ...q 60.01 37.34 22 59.01 +31.8 Etr2xHomb HOML ... ... ...q 25.00 11.63 0 23.07 +2.0 EtrCrdOil n OILX ... ... ... 35.48 23.19 1 32.92 +32.6 EtHiDLwV HDLV 2.57e 8.8 ... 35.25 22.45 1 29.31 +10.2 Etr2xSPX SPLX ... ... ...q 36.37 24.22 35.95 +15.6 Etr2xCEFd CEFL 2.88 17.6 ...q 18.83 11.55 276 16.32 +6.3 EtrcDvsHi DVHL 2.85e 13.6 ...q 23.32 12.57 4 20.93 +23.8 EtrWFxEn LMLP 1.90e 16.5 ... 13.77 7.50 14 11.52 -9.1 EtracReit LRET 2.00e 8.1 ...q 33.34 20.05 6 24.69 -5.1 UBS VlHdg XIVH ... ... ... 34.31 25.50 34.31 +34.3 VelShSP46 BSWN ... ... ... UBS VlVIX LSVX ... ... ... 29.59 25.91 0 26.26 -5.2 Etr EnhGl FIHD ... ... ... 130.85 97.86 11 118.48 +15.7 Etr SP MLP MLPZ .06p ... ... 57.10 21.18 53.18 +128.7 Etr MLP In MLPQ .08p ... ... 55.62 19.43 10 48.20 +107.3 EtrAlerTRt AMUB .36p ... ...q 19.46 13.02 19.10 +18.0 EtrAlerInf MLPB .99e ... ...q 28.42 17.56 27.40 +21.6 EtrBCmdty UCIB ... ... ...q 14.40 11.07 13.50 +10.7 EtrWFBsD BDCZ .91e ... ...q 20.93 18.26 20.73 +2.3 Etr2xLevLg LBDC 2.89e 15.8 ...q 19.40 11.24 18.26 +11.4 EtrMtgReit MRRL 1.70e ... ...q 16.38 8.41 5 15.50 +15.9 EtrSCHiDv SMHD 3.06e 14.3 ...q 21.50 8.08 18 21.38 +47.0 EurasnM g EMXX ... ... ... 1.40 .35 30 .96 +123.3 Euronav n EURN 2.41e ... ... 13.73 6.65 895 6.85 -50.0 EuroEqFd EEA .17e 2.3 ...q 8.23 6.95 23 7.40 -8.2sEvansBc EVBN .76f 2.3 20 34.95 22.87 9 33.75 +31.2 EverBank EVER .24 1.2 18 19.47 12.32 1050 19.34 +21.0 EverBk pfA EVERpA 1.69 6.6 ... 26.55 23.22 2 25.52 +.8sEvercore EVR 1.24f 1.8 23 70.45 40.36 684 70.50 +30.4 EverestRe RE 5.00f 2.4 9 214.86 167.07 447 209.57 +14.5 EveriHldgs EVRI ... ... ...dd 4.50 1.13 177 2.18 -50.3 EversrceE ES 1.78 3.4 18 60.44 48.60 1613 51.93 +1.7 Evertec EVTC .40 2.2 ... 18.60 11.27 601 17.85 +6.6 EverydayH EVDY ... ... ...dd 10.50 3.71 380 10.50 +74.4tEvogene EVGN ... ... ... 9.32 5.38 2 5.31 -34.0 EvolentH n EVH ... ... ...dd 26.84 8.14 594 17.70 +46.2sEvolPetrol EPM .20 2.1 14 9.65 3.60 127 9.40 +95.4 Exar EXAR ... ... 56 10.29 4.82 175 10.02 +63.5 ETYldShHi YYY 1.92 10.5 ...q 19.80 15.70 20 18.36 +3.0 ExTTactUS HTUS ... ... ...q 26.94 24.16 10 26.84 +7.1sRxVlmxInF VMIN ... ... ... 41.95 17.09 2 42.53 +80.2tRxVlmxWk VMAX ... ... ... 29.75 9.24 38 9.12 -65.7 ExTrGldE GHE ... ... ... 31.20 24.04 25.33 +1.2 ExTGldSP GHS ... ... ... 29.39 24.06 1 25.70 +2.5 ETEMeCmc EMQQ .02p ... ...q 27.98 18.50 124 23.79 ExcoRes XCO .07p ... ...dd 1.94 .51 3169 1.04 -16.1 Exelon EXC 1.27f 3.8 14 37.70 25.09 6629 33.32 +20.0 Exelon 17 EXCU 3.25 7.0 ... 50.97 36.65 54 46.53 +15.0 ExeterR gs XRA ... ... ... 1.48 .31 147 .80 +146.2 Express EXPR ... ... 9 21.57 10.37 3420 11.17 -35.4 ExtendStay STAY .76f 4.7 77 16.83 10.56 1575 16.25 +2.2sExterran n EXTN ... ... ... 20.75 10.83 147 22.04 +37.3 ExtraSpce EXR 3.12f 4.4 30 94.81 68.09 875 70.43 -20.2 ExxonMbl XOM 3.00 3.4 35 95.55 71.55 10712 87.48 +12.2F -:sFB Finl n FBK ... ... ... 23.95 19.81 75 23.83 +14.8 FBL Fn FFG 1.68 2.2 18 80.00 55.18 16 76.75 +20.6sFCB Fin FCB ... ... 19 45.15 28.64 437 44.90 +25.5sFMC Corp FMC .66 1.2 21 57.11 32.24 850 56.91 +45.4sFMC Tech FTI ... ... 29 35.82 22.30 3498 36.31 +25.2 FNBCp PA FNB .48 3.1 19 15.55 11.16 1426 15.45 +15.8 FNB FL pfE FNBpE ... ... ... 33.50 27.01 1 27.13 -7.2 FPL pfC NEEpC 1.47 5.7 ... 27.05 24.75 16 25.65 -1.3 FTFQAntiB BTAL ... ... ...q 24.85 19.18 4 19.37 -6.3 FTFQMom MOM ... ... ...q 30.54 22.08 22.90 -17.1 FTFQuSize SIZ ... ... ...q 22.29 19.92 22.05 +3.3 FTFQValu CHEP ... ... ...q 27.31 22.19 27.31 +12.9 FTFQHgDiv DIVA 1.08e 2.6 ...q 26.61 21.49 1 25.90 +11.8 FqfOAsQDv OAPH .65e 2.5 ...q 26.53 23.15 3 25.66 +.9 FqfOAsiaDv OASI .43e ... ...q 27.61 21.55 4 25.55 +5.7 FqfOEuQDv OEUH .45e ... ...q 31.36 23.55 6 24.91 -1.2 FqfOEurDiv OEUR .15e ... ...q 24.27 20.40 18 20.84 -9.3 FQFO USDv OUSA .20e ... ... 28.54 23.00 81 26.79 +6.9 FS Invest FSIC .89 8.8 27 10.35 7.11 878 10.10 +12.3 FTI Cnslt FCN ... ... 19 45.23 29.91 267 42.82 +23.5 Fabrinet FN ... ... 19 46.50 21.29 607 41.10 +72.5 FactsetR FDS 2.00 1.2 25 183.17 135.95 163 160.35 -1.4 FairIsaac FICO .08 .1 34 132.95 80.20 271 115.21 +22.3 FairmSant FMSA ... ... ...dd 10.08 1.00 7491 9.27 +294.5 FangHldg SFUN .20e 6.8 ...dd 7.52 2.76 7040 2.94 -60.2 Farmland FPI .51 4.6 37 11.98 9.54 318 11.20 +2.1sFedExCp FDX 1.60 .8 18 193.88 119.71 1223 194.50 +30.5 FedAgric AGM 1.04f 1.9 ... 55.60 26.11 63 53.98 +71.0sFdAgricA AGM/A 1.04f 1.7 18 60.60 25.75 0 61.00 +125.6 FAgMt pfA AGMpA 1.47 5.8 ... 27.97 25.00 1 25.14 -1.0 FAgMt pfB AGMpB 1.72 6.6 ... 29.50 24.71 1 25.94 -3.9 FAgMt pfC AGMpC 1.50 5.9 ... 30.60 24.63 1 25.24 -3.5 FedRlty FRT 3.76 2.7 28 171.08 134.39 331 139.45 -4.6 FedSignl FSS .28 1.8 21 16.65 11.16 323 15.99 +.9 FedInvst FII 1.00 3.5 15 33.13 22.76 971 28.28 -1.3 FedPInt FPT .67 5.3 ...q 14.99 12.55 10 12.61 -6.3 FedPMu FMN .88 6.3 ...q 16.77 13.90 24 13.96 -6.4 FelCor FCH .24 3.1 17 8.17 5.47 1648 7.72 +5.8 FelCor pfA FCHpA 1.95 8.0 ... 25.65 22.82 9 24.35 -3.2sFerrari n RACE ... ... ... 54.99 31.66 694 55.59 +15.8 Ferrellgs FGP .40m 6.4 ...dd 20.85 5.04 2950 6.26 -62.3 Ferro FOE ... ... 11 15.35 8.47 460 14.81 +33.2 FiatChrys FCAU ... ... ... 9.50 5.45 16829 8.11 -11.8 FiatChry16 FCAM 7.88 11.6 ... 107.91 49.56 134 68.10 -36.9 FibriaCelu FBR .09e 1.0 ... 13.19 5.79 1300 9.26 -27.0 Fid&GtyLf FGL .26 1.1 8 26.55 21.10 145 23.95 -5.6 FidCorpBd FCOR 1.77e 3.6 ...q 53.57 46.50 10 49.22 +4.0 FidLtdTm FLTB .83e 1.7 ...q 52.59 48.43 55 50.01 +.6 FidTotBd FBND 1.54e 3.1 ...q 51.26 47.43 19 49.34 +2.8 FidCnsDis FDIS .40e 1.2 ...q 32.82 26.34 56 32.50 +5.9 FidCnsStpl FSTA .87e 2.9 ... 33.63 28.25 67 30.47 +.6 FidEnergy FENY .53e 2.5 ...q 21.36 14.14 267 21.20 +24.0sFidFinan FNCL .60e 1.8 ...q 33.92 23.44 447 33.91 +19.8 FidHlthCre FHLC .70e 2.1 ...q 36.05 29.35 101 32.70 -5.3sFidIndls FIDU .56e 1.7 ...q 32.60 23.77 173 32.50 +19.4sFid Val n FVAL ... ... ... 27.07 24.89 21 27.06 +7.1 Fid Qual n FQAL ... ... ... 26.17 24.59 4 25.89 +2.3 FidInfoTch FTEC .42e 1.2 ...q 37.09 28.17 100 36.14 +10.0 Fid Moment FDMO ... ... ... 25.68 24.26 4 25.15 -.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, December 6, 2016

PAGE 48

Fid LowVol FDLO ... ... ... 25.83 24.30 5 25.54 +1.8 Fid RisR n FDRR ... ... ... 28.60 24.56 61 26.22 +3.8 Fid CoreD n FDVV ... ... ... 26.60 24.24 23 26.14 +3.9 FidMsciRE FREL .86e 3.8 ...q 25.98 19.85 95 22.80 +.8 FidUtils FUTY 1.21e 4.0 ...q 34.34 26.59 48 30.51 +9.4 FidTelecm FCOM .76e 2.5 ...q 32.88 24.11 41 30.27 +13.3 FidelMatls FMAT .53e 1.8 ...q 29.39 20.29 117 29.33 +20.8 FidlNatFn FNF 1.00f 3.1 14 38.50 28.24 1822 31.93 -7.9 FNFV Grp FNFV ... ... ... 13.75 8.38 132 13.30 +18.4 FidNatInfo FIS 1.04 1.4 21 81.67 55.11 1986 75.28 +24.2 FidClayOp FMO 1.72f 11.7 ...q 16.03 8.04 109 14.70 +13.3 FieldPnt FPP ... ... ...dd 1.18 .28 32 .60 -3.2 Fieldpt wt FPP/WS ... ... ... .08 .01 1 .01 -50.0 FifthStF 24 FSCE 1.47 5.9 ... 26.01 22.03 2 25.09 +5.6 58.com WUBA ... ... ...dd 70.27 30.14 954 31.59 -52.1 FstAccept FAC ... ... ...dd 2.64 .75 15 1.14 -52.1 FstAFin n FAF 1.36f 3.8 12 43.55 31.74 987 35.89 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... ...dd 6.84 2.06 3154 5.95 +83.1 FstCash FCFS .76f 1.7 22 53.95 29.64 230 45.15 +20.6sFstCwlth FCF .28 2.2 26 12.85 7.85 288 13.01 +43.4 FstData n FDC ... ... ... 16.82 8.37 2883 14.19 -11.4sFstHorizon FHN .28 1.4 22 19.69 11.51 2225 19.91 +37.1 FstHrz pfA FHNpA 1.55 6.3 ... 27.70 23.38 7 24.69 -2.7 FstInRT FR .76 2.8 21 29.75 18.89 746 26.71 +20.7 FMajSilv g AG ... ... 40 19.15 2.40 6707 9.66 +195.4 FstPotom FPO .40 4.0 ...dd 11.70 7.90 137 10.12 -11.2 FstRepBk FRC .64 .8 24 86.32 56.32 678 84.52 +27.9 FstRep pfA FRCpA 1.68 6.6 ... 26.49 25.24 22 25.47 -2.0 FstRep pfB FRCpB 1.55 6.0 ... 27.25 24.74 2 25.65 -2.1 FstRep pfC FRCpC 1.41 6.0 ... 27.43 23.32 20 23.36 -7.9 FstRep pfD FRCpD 1.38 6.0 ... 27.20 22.72 27 23.08 -8.1 FstRep pfE FRCpE 1.75 6.5 ... 28.45 26.23 6 26.85 -3.5tFstRep pfF FRCpF 1.43 5.8 ... 28.00 24.04 16 24.48 -4.0 FtRpBk pfG FRCpG ... ... ... 27.93 22.15 43 23.08 -4.2 FtTrGlob FAM .90 8.4 ...q 11.94 9.60 17 10.70 +6.5 FT MCGr FNY .15e .5 ...q 31.71 25.04 28 31.32 +8.6sFT MCVal FNK .40e 1.2 ...q 32.58 22.39 8 32.71 +23.7 FT Austrla FAUS .80e 2.7 ...q 32.63 24.10 29.19 +3.8 FT SCGr FYC .07e .2 ...q 35.44 25.81 14 34.85 +14.3sFT SCVal FYT .26e .8 ...q 34.25 22.33 32 34.26 +26.5 FT MegaCp FMK .44e 1.6 ...q 27.93 22.95 0 27.88 +5.6 FTEurSelDv FDD 1.09e 9.4 ...q 12.75 10.73 109 11.56 -5.1sFTDJMic FDM .49e 1.2 ...q 41.99 28.37 269 42.20 +28.3 FT DynEq FDEU 1.45 9.8 ...q 17.71 13.89 68 14.87 -12.7 FT PfdSec FPE 1.02e 5.4 ...q 20.31 17.67 514 18.83 -.6 FT HeitGl PRME ... ... ... 21.72 18.36 19.17 -5.9sFT LgShEq FTLS .16e .5 ...q 34.37 30.09 33 34.33 +4.9 FTEgyInco FEN 2.32 9.1 ...q 27.25 15.67 51 25.46 +10.7 FTEnInfra FIF 1.32a 7.3 ...q 19.46 10.64 38 18.12 +25.1 FtTrEnEq FFA .96 7.2 ...q 14.25 11.09 29 13.36 +1.2 FTArcaBio FBT .18e .2 ...q 114.91 76.11 53 93.88 -16.9 FTDJInet FDN ... ... ...q 83.10 56.60 522 79.96 +7.2 FT SPTailH VIXH .36e 1.5 ...q 25.33 21.75 23.53 -2.9sFT RNG FCG .22e .8 ...q 27.83 2.92 434 27.53 +517.3 FT ConDis FXD .30e .8 ...q 36.71 29.58 459 36.43 +6.8 FT ConStap FXG .75e 1.7 ...q 49.33 40.62 673 44.33 -.3sFT Engy FXN .33e 2.0 ...q 16.77 10.28 1155 16.85 +21.7sFT Fincl FXO .65e 2.4 ...q 26.50 19.52 375 26.55 +14.5 FT HlthCr FXH ... ... ...q 61.96 48.81 108 57.29 -5.2sFT IndPrd FXR .16e .5 ...q 33.30 22.17 548 33.10 +26.8sFT Matls FXZ .37e 1.0 ...q 36.41 24.09 213 36.42 +29.6 FT Tech FXL .13e .3 ...q 38.29 27.28 95 37.18 +11.9 FT Utils FXU .67e 2.6 ...q 27.70 20.92 436 25.87 +15.5 FTDJGlDiv FGD 1.42e 6.1 ...q 24.00 19.20 103 23.33 +7.2 FT GlbRE FFR .75e 1.8 ... 48.19 38.21 6 42.19 -1.2 FT NAEngy EMLP .93e 3.8 ...q 25.72 17.22 806 24.50 +21.4 FT HiLgSh FSD 1.20 7.7 ...q 15.94 12.91 88 15.53 +11.1 FT USIPO FPX .32e .6 ...q 54.59 42.23 67 53.51 +4.6 FTChnd FNI .19e .7 ...q 31.27 22.35 18 28.43 +.2 FT EngCn FLM .58e 1.2 ...q 49.50 37.96 0 49.34 +11.5 FT WindEn FAN .46e 3.8 ...q 13.76 9.89 40 12.05 +6.1 FT Wtr FIW .21e .5 ...q 41.00 26.47 44 40.22 +33.6 FT RNG rs FCG/WI ... ... ...q 25.05 14.60 -100.0 FT IntPfd FPF 1.95 9.0 ...q 23.75 20.06 340 21.64 +2.5 FT LCCore FEX .58e 1.2 ...q 48.74 37.80 103 48.56 +12.3 FT LCGr FTC .24e .5 ...q 51.67 42.01 29 49.06 +1.8sFT LCVal FTA .82e 1.8 ...q 46.50 32.93 49 46.53 +21.0 FT MLP&E FEI 1.42 8.9 ...q 17.35 8.36 147 15.99 +22.1 FT MCCore FNX .51e .9 ...q 56.18 41.36 49 56.08 +16.7 FTMstrDv FDL .79e 2.9 ...q 27.72 22.25 352 27.13 +14.5 FTFutStrt FMF ... ... ... 56.95 44.12 0 47.65 -3.2 FstTrMtg FMY 1.02 7.2 ...q 15.10 13.63 36 14.10 -2.4 FT MultCG FAD .20e .4 ...q 53.55 43.05 3 52.53 +5.7sFT MultCV FAB .45e .9 ...q 49.82 34.47 2 49.98 +22.7 FT MLPEn FPL 1.26 10.0 ...q 14.50 7.05 140 12.64 +18.6 FT REIT FRI .39e 1.7 ...q 25.87 19.69 217 22.49 +1.9 FT SCCore FYX .38e .7 ...q 53.85 37.41 142 53.48 +21.1 FTSpecFin FGB .70 10.0 ...q 7.38 4.44 34 6.99 +25.5 FTStrHi2 FHY 1.32 11.0 ...q 12.48 9.82 15 11.97 +8.6sFTrVL100 FVL .05e .2 ...q 21.47 16.70 4 21.66 +9.4 FTrVLDv FVD .57e 2.1 ...q 27.79 21.89 788 27.55 +15.4 FT EmOp FEO 1.40 10.2 ...q 16.44 11.44 13 13.76 +5.4 FTrSenFlt FCT .90 6.5 ...q 13.94 11.53 116 13.75 +12.1tFirstEngy FE 1.44 4.7 11 36.60 30.29 5640 30.50 -3.9tFitbit n FIT ... ... 10 30.96 8.12 12471 8.03 -72.9 500.com WBAI ... ... ...dd 20.98 10.92 154 13.42 -33.2 FiveOaks OAKS .72 13.8 ...dd 5.31 2.98 90 5.21 +22.4 FiveOk pfA OAKSpA 2.19 9.6 ... 24.25 11.00 3 22.88 +30.0 FlagstarB FBC ... ... 12 29.29 17.25 197 27.89 +20.7 F&C DynPf DFP 1.92 8.4 ...q 25.37 21.60 77 22.88 -.1 FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 12.00 44 13.33 +3.2 FlrtyPfdOp PFO .88 8.3 ...q 12.81 10.01 35 10.61 -.6 FlrtyPfdSc FFC 1.63 8.5 ...q 22.25 18.18 95 19.15 -4.5 FlrtyTotR FLC 1.63 8.3 ...q 22.89 18.12 36 19.62 +2.3 Flanign BDL .18f .8 13 26.35 17.03 23.54 +7.6 Fleetcor FLT ... ... 27 176.42 107.56 1189 149.91 +4.9sFlexUSTilt TILT 1.17e 1.2 ...q 95.23 72.75 47 95.29 +13.8 FlxEmgTilt TLTE .84e 1.8 ...q 49.26 35.57 4 46.16 +10.6sFlxUpstNR GUNR 1.00e 3.4 ...q 28.73 18.69 829 29.04 +30.5 Flx3yrTips TDTT .02e .1 ...q 25.00 23.43 265 24.67 +2.0 Flx5yrTips TDTF .06e .2 ...q 25.95 24.21 54 25.02 +2.9 FlexEMTilt TLEH ... ... ...q 27.56 20.35 1 25.38 +7.2 FlxDMTilt TLDH ... ... ...q 25.13 20.30 24.60 +3.2 FlxGlbQRE GQRE 1.33e 2.4 ...q 63.88 51.12 5 56.01 -1.5 FlxGblInfr NFRA .95e 2.2 ...q 46.08 37.33 96 42.42 +3.1 FlxDevTilt TLTD 1.41e 2.5 ...q 57.45 47.55 19 55.68 +.9 FlxIntDvDf IQDE .91e 4.2 ...q 23.42 18.95 101 21.45 +1.7 FlxIntDvDy IQDY .76e 3.2 ...q 24.09 19.24 1 23.51 +4.7 FlxIntlDiv IQDF .94e 4.2 ...q 23.34 18.86 173 22.15 +2.9 FlxQDvDef QDEF .93e 2.4 ...q 38.60 31.27 17 38.34 +10.7sFlxQDvDyn QDYN 1.00e 2.6 ...q 37.82 29.15 8 37.86 +13.0 FlxQualDv QDF 1.01e 2.6 ...q 39.34 31.09 82 39.31 +12.9 FlxRdyAcc RAVI .82e .9 ...q 76.01 74.42 3 75.36 +.3 FlexSolu FSI ... ... 9 2.41 .75 30 1.37 +37.7 Flotek FTK ... ... ...dd 16.93 4.90 983 13.58 +18.7 FlowrsFds FLO .64 4.1 17 22.75 14.35 1334 15.72 -26.8 Flowserve FLS .76 1.6 19 52.50 33.86 1329 49.00 +16.4 Fluor FLR .84 1.6 16 55.69 39.48 1273 53.58 +13.5 FlyLeasing FLY 1.00 7.2 ...dd 14.10 9.54 75 13.95 +2.2 FEMSA FMX .74e 1.0 ... 100.57 75.52 605 77.55 -16.0sFootLockr FL 1.10 1.4 17 74.74 50.90 3320 76.06 +16.9 FordM F .60a 4.8 6 14.38 11.02 35710 12.44 -11.7 ForestCA FCE/A ... ... 15 24.22 16.43 1996 18.75 -14.5 ForestCB FCE/B ... ... 15 24.84 16.59 2 19.25 -12.0 Forestar FOR ... ... 14 13.98 7.95 671 13.65 +24.8 ForsightEn FELP .68m 10.5 ...dd 7.80 1.07 109 6.46 +83.0 Fortis n FTS ... ... ... 33.25 29.14 237 30.14 -4.8 Fortive n FTV .28 .5 ... 56.24 46.29 1382 53.91 +10.9 Fortress FIG .32a 6.3 23 5.42 3.87 441 5.08 -.2 FortTrInf n FTAI 1.32 9.7 ... 13.95 8.65 95 13.66 +21.3 FortunaSlv FSM ... ... 55 9.75 2.00 1385 6.60 +193.3 FBHmSec FBHS .64 1.2 21 64.47 44.19 1115 54.97 -1.0sForumEn FET ... ... ...dd 22.85 8.47 808 23.20 +86.2 FourCorP s FCPT 8.12e ... ... 22.18 13.37 366 19.22 +24.9 FrancoN g FNV .88f 1.5 90 81.16 41.47 1207 57.65 +26.0 FrankCov FC ... ... 42 22.45 13.45 34 20.85 +24.6 FrankFn n FSB ... ... 19 38.85 22.83 64 37.95 +20.9 FrankLibInt FLQH ... ... ... 26.18 23.70 10 25.52 +.1 FrankLibEm FLQE ... ... ... 28.93 25.81 0 26.31 -.5 FrankLibGl FLQD ... ... ... 26.96 24.77 0 25.43 -2.0 FrankLbGlE FLQG ... ... ... 27.16 25.00 2 25.97 +.9 FrankRes BEN .72 1.8 15 41.24 30.56 3173 39.76 +8.0 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 6.1 17 13.18 8.67 436 12.38 +19.6 FrkLtdDur FTF .74 6.3 ...q 12.45 10.11 41 11.82 +10.3 FrkUnv FT .47 7.4 ...q 7.05 5.13 50 6.40 +11.7 FranksIntl FI .30 2.4 ... 17.73 10.47 689 12.60 -24.5 FrptMcM FCX ... ... ...dd 16.42 3.52 34724 15.87 +134.4 FresenMd FMS .44e 1.1 ... 47.52 38.05 177 39.42 -5.8 FDelMnt FDP .60f 1.1 13 66.86 36.68 373 56.51 +45.3 FriedmInd FRD .04 .7 ...dd 6.28 4.35 17 5.52 -.2 Frontlne rs FRO .10 ... ...dd 15.75 6.80 1267 7.22 FullerHB FUL .56 1.2 22 49.10 32.49 297 47.09 +29.1sFutureFuel FF .24a 1.6 10 14.99 9.77 316 15.03 +11.3G -:GAMCO s GBL .08 .3 9 41.67 25.95 28 31.29 +.8sGATX GATX 1.60 2.8 8 57.25 33.53 730 57.72 +35.7 GATX 66 GMTA ... ... ... 27.19 22.56 4 23.58 -5.1 GCP ApT n GCP ... ... ... 30.12 14.47 416 27.80 +39.0 GDL Fund GDL .64 6.5 ...q 10.21 9.45 210 9.79 -2.2 GDLFd pfB GDLpB 1.50 3.0 ... 51.01 50.14 50.66 +.8 GMAC CpT ALLYpA 2.03 8.1 ... 25.99 22.77 133 25.08 -1.1sGMS Inc n GMS ... ... ... 26.42 19.28 326 25.64 +17.0 GNC GNC .80 5.8 5 35.90 12.78 1059 13.77 -55.6 GP Strat GPX ... ... 24 29.05 19.59 26 27.50 +9.5sGSE Sy GVP ... ... 24 3.15 1.89 26 3.15 +31.3 GTT Comm GTT ... ... 28 26.00 12.31 66 25.35 +48.6 GabCvInc GCV .48 10.4 ...q 5.25 3.91 57 4.63 -3.1 GabCv pfB GCVpB 1.50 5.8 ... 28.17 25.76 25.86 -3.7 GabDvInc GDV 1.32 6.7 ...q 20.08 14.82 150 19.65 +6.4 GabDiv pfA GDVpA 1.47 5.7 ... 26.98 25.02 1 25.92 -.7 GabDiv pfD GDVpD 1.50 5.7 ... 27.48 25.54 1 26.10 -.4 GabDiv pfG GDVpG 1.31 ... ... GabelliET GAB .64e 11.3 ...q 5.89 4.32 583 5.68 +7.0 GabllE pfD GABpD 1.47 5.7 ... 27.09 25.05 1 25.99 -.1 GabllE pfG GABpG 1.25 5.3 ... 25.79 23.11 2 23.71 -2.0 Gabeli pfJ GABpJ ... ... ... 27.00 24.05 17 24.42 -3.1 GabEq pfH GABpH 1.25 5.2 ... 25.82 22.42 3 24.01 -4.2 GabGSmM GGZ ... ... ... 11.02 9.11 21 10.46 +.6 GabGSm pfA GGZpA 1.36 5.5 ... 26.23 24.21 6 24.66 -1.8 GabGUtil GLU 1.20 7.4 ...q 18.71 14.10 17 16.20 -2.5 GabGUtil pf GLUpA 3.00 5.9 ... 52.56 50.70 0 51.26 +.3 GabGoAn n GGO ... ... ... 20.59 20.00 20.40 -.9 GabGo pfA GGOpA ... ... ... GabHlthW GRX .52 5.5 ...q 11.32 8.68 57 9.46 -7.7 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.92 25.00 1 25.84 -.5 GabHlt pfB GRXpB 1.47 5.6 ... 28.21 25.73 4 26.29 -2.1 GabMultT GGT .94e 12.6 ...q 7.90 6.05 29 7.48 -.3 GabMT pfB GGTpB 1.50 5.8 ... 27.47 25.18 25.83 -3.6 GabUtil GUT .60 9.6 ...q 7.04 5.43 58 6.22 +9.1 GabUt pfA GUTpA 1.41 5.6 ... 26.65 25.27 0 25.27 -2.3 GabUtil pfC GUTpC ... ... ... Gasa SA GFA .03e 2.6 ... 1.99 .95 140 1.15 +1.8 Gain Cap GCAP .20 2.9 28 8.20 4.54 177 6.82 -15.9 Gallaghr AJG 1.52 3.1 20 52.34 35.96 1360 49.32 +20.5 GamGldNR GGN .84 14.8 ...q 7.14 3.62 932 5.68 +19.6 GamGld pfB GGNpB 1.25 5.3 ... 25.59 21.67 2 23.62 +3.4 GamNRG&I GNT .84 12.0 ...q 8.48 4.50 102 6.98 +21.8 GameStop GME 1.48 6.0 6 33.72 20.10 2325 24.52 -12.6 Gannett n GCI .64 6.7 7 17.72 7.30 1362 9.53 -41.5 Gap GPS .92 3.7 14 30.74 17.00 7148 24.95 +2.0 Gartner IT ... ... 39 104.62 77.80 360 100.69 +11.0 GasNatural EGAS .30 2.4 52 12.85 6.50 22 12.45 +67.1 GasLogLP GLOP 1.91 9.3 ... 22.00 9.57 79 20.60 +44.9 GasLog GLOG .56 3.5 ... 17.20 5.24 416 16.15 +94.6 GasLog pfA GLOGpA 2.19 8.7 ... 26.99 12.02 3 25.21 +26.7 GastarExp GST ... ... ...dd 2.21 .57 1371 1.30 -.8 Gastar pfA GSTpA 2.16 14.1 ... 16.95 2.17 11 15.35 +54.7 Gastar pfB GSTpB 2.69 15.8 ... 17.95 2.83 5 17.00 +49.7 GazitGlobe GZT .40e 4.4 ... 10.97 7.15 5 9.03 +.5 GeeGroup JOB ... ... ...dd 6.89 3.56 6 4.78 -19.5 GencoSh rs GNK ... ... ...dd 17.80 3.62 101 7.99 -46.4 Generac GNRC ... ... 22 42.32 26.29 343 41.60 +39.7 GAInv GAM 1.15e 1.1 ...q 31.06 23.69 95 30.95 +7.9 GAInv pfB GAMpB 1.49 5.7 ... 28.12 25.68 6 26.21 -2.0sGnCable BGC .72 3.7 ...dd 19.35 6.22 321 19.30 +43.7sGenDynam GD 3.04 1.7 19 178.73 121.61 1713 178.52 +30.0 GenElec GE .92 3.0 28 33.00 27.10 21427 31.11 -.1 GECap5-53 GEK 1.18 4.8 ... 27.14 23.20 108 24.64 -3.3 GECap 1-53 GEH 1.22 5.0 ... 27.60 23.98 77 24.55 -4.4 GEC 10-52 GEB 1.22 4.9 ... 27.04 24.13 67 24.78 -3.5 GenGrPrp GGP .88f 3.4 16 32.10 23.89 2932 25.59 -6.0 GnGPr pfA GGPpA 1.59 6.3 ... 27.55 22.10 5 25.04 +.3 GenMills GIS 1.92f 3.1 21 72.95 53.53 2089 61.13 +6.0 GenMoly GMO ... ... ...dd .47 .15 90 .29 +45.0 GenMotors GM 1.52 4.4 6 36.66 26.69 12251 34.94 +2.7 GMot wtB GM/WSB ... ... ... 18.27 9.52 73 17.07 +4.8 Gener8M n GNRT ... ... 2 9.88 3.52 365 3.67 -61.2 Gensco GCO ... ... 16 74.21 47.66 585 69.85 +22.9 GenesWyo GWR ... ... 24 77.90 41.56 490 75.99 +41.5 GenesisEn GEL 2.80f 8.4 8 40.90 19.55 444 33.40 -9.1 GenesisHlt GEN ... ... ...dd 4.46 1.38 113 3.59 +3.5 GenieEn n GNE .24 4.3 ... 11.75 5.07 34 5.61 -49.7 GenieE pfA GNEpA .64 8.7 ... 7.65 6.80 7.36 -2.5 Genpact G ... ... 20 28.52 22.58 505 23.99 -4.0 GenuPrt GPC 2.63 2.7 21 105.97 76.50 578 97.35 +13.3 Genworth GNW ... ... ...dd 5.27 1.57 6949 4.22 +13.1 GeoGrp GEO 2.60 7.7 15 35.14 16.26 473 33.91 +17.3 GeoPark GPRK ... ... ... 5.42 1.90 141 4.98 +84.4 GaPw pfA GPEpA 1.53 5.8 ... 32.00 26.17 3 26.51 -9.9 Gerdau GGB .02e .5 ... 4.31 .79 9229 3.86 +221.7 GerNew GF 1.23e .6 ...q 15.40 12.02 97 13.01 -11.5 GettyRlty GTY 1.12f 4.6 14 24.33 16.21 98 24.20 +41.1 GigPeak GIG ... ... ... 3.42 1.63 306 2.62 -13.8 Gigamon GIMO ... ... 69 61.25 21.23 1125 50.45 +89.9 Gildan s GIL .31 1.2 18 32.20 22.43 727 26.98 -5.1 Glatfelter GLT .50 2.1 16 23.90 14.09 120 23.62 +28.1 Glaukos n GKOS ... ... ...dd 39.82 14.25 409 32.15 +30.2 GlaxoSKln GSK 2.89e 7.7 ... 45.58 37.36 3767 37.67 -6.6 GblBrCopp BRSS .15 .5 13 31.20 18.65 153 30.00 +40.8 GlbMed n GMRE .20p ... ... 11.38 6.73 343 7.81 -24.2 GlobNetL n GNL .71 9.5 17 8.98 5.77 701 7.50 -5.7 GlobPtrs GLP 1.85 11.7 ...dd 20.90 12.28 73 15.85 -9.8 GlobPay s GPN .04 .1 27 79.93 51.29 1671 69.73 +8.1 GlbShipLs GSL .40 23.1 ...dd 4.50 1.02 162 1.73 -33.5 GlbShip pfB GSLpB 2.19 10.9 ... 21.62 7.67 8 20.01 +63.6 GlbXNordic GXF .85e 4.4 ...q 22.35 18.40 7 19.14 -10.7 GbXSpDvE SDEM .63e ... ...q 15.13 10.46 3 14.40 +17.3 GbXUSRota SCTO .12p ... ...q 24.55 21.62 0 24.44 +8.2 GblXEffic EFFE .16p ... ...q 24.93 21.60 0 24.26 +9.0 GblXGuIntl GURI .11p ... ...q 14.17 10.62 0 13.76 +10.4 GblXPortgl PGAL .23p ... ...q 10.81 8.59 13 9.35 -7.5 GblXColum GXG .41e 4.6 ...q 10.18 6.53 97 8.89 +19.2 GblXEmFtr EMFM .40e 2.1 ...q 21.90 15.15 27 18.74 +8.7 GbXMLP&E MLPX .60 4.1 ...q 15.31 8.45 116 14.79 +27.4 GblXChMat CHIM .21e 1.5 ...q 14.26 10.39 14.26 +18.4 GblXArg ARGT .09e .4 ...q 24.66 15.07 35 23.32 +29.0 GblXSDvUS DIV 1.93 8.0 ...q 25.90 20.97 33 24.17 +1.0 GblXJrMlp MLPJ .96e 11.7 ...q 8.55 5.80 18 8.24 +4.7 GXSupInPf SPFF .99 7.7 ...q 13.98 11.94 51 12.81 -2.6 GblXGuru GURU .28e 1.2 ...q 24.00 18.74 11 23.79 +2.5 GlblXPerm PERM .23e 1.0 ...q 26.48 23.02 1 24.02 +4.0 GbXGreece GREK .13e 1.6 ...q 9.06 5.56 606 8.04 +1.0 GblXChCon CHIQ .26e 2.2 ...q 13.08 9.46 12 11.91 -2.1 GbXNigeria NGE .31e 7.1 ...q 7.64 4.13 35 4.37 -38.1 GblX MLP MLPA .90e 8.2 ...q 11.88 7.02 264 11.04 +6.3 GblXFertil SOIL .25e 2.8 ...q 9.52 7.61 14 8.95 -.7 GblXChiEn CHIE .33e 3.2 ...q 10.90 8.33 10.35 +2.5 GblXSupDv SDIV 1.42e 6.7 ... 21.90 17.01 192 20.48 +3.9 GlbXChiFn CHIX .16e 1.1 ...q 15.01 10.42 5 13.99 +2.2 GbXSEAsia ASEA .42e 3.2 ...q 14.38 11.01 1 13.24 +9.1 GblXAndean AND .20e 2.5 ... 8.44 5.23 7 7.86 +26.3sGblXPakist PAK ... ... ...q 16.30 12.00 8 16.28 +25.0 GblXChiInd CHII .10e .8 ...q 13.62 9.64 1 13.08 +3.4sGblXNorway NORW .83e 7.3 ...q 11.32 8.10 71 11.34 +17.0 GlXBrazMC BRAZ .37e 4.4 ...q 10.10 5.21 1 8.33 +38.2 GlbXBrazC BRAQ .40e 3.5 ...q 15.09 6.66 4 11.28 +41.0 GblXScUS n SCIU ... ... ...q 26.53 21.50 2 26.28 +8.2 GblXScEu n SCID ... ... ...q 25.50 20.66 22.03 -6.8 GblXScAs n SCIX ... ... ...q 24.54 19.01 0 22.66 +6.7 GblXScJp n SCIJ ... ... ... 27.99 22.36 0 26.85 +6.0sGlbXCop rs COPX ... ... ...q 22.19 8.66 58 22.37 +89.4 GlbXSilv rs SIL ... ... ...q 54.34 14.94 212 35.98 +94.4 GlbXLith rs LIT ... ... ...q 25.95 17.03 50 24.80 +23.4 GbX Gold rs GOEX ... ... ...q 45.90 14.58 38.82 +136.3 GbXUran rs URA ... ... ...q 16.04 11.31 99 12.71 -9.1 GlblScape GSB .06 1.5 22 4.24 3.20 24 3.94 -1.7 Globalstar GSAT ... ... 8 3.00 .63 1974 .84 -41.7 GlobantSA GLOB ... ... ... 47.19 22.51 201 32.89 -12.3 GlobusMed GMED ... ... 19 28.60 19.25 4270 23.01 -17.3 Glowpoint GLOW ... ... ...dd .63 .21 160 .26 -47.4 GoDaddy n GDDY ... ... ... 37.21 23.88 1195 34.74 +8.4 GolLinhs rs GOL ... ... ... 27.08 2.44 169 13.85 GoldFLtd GFI .02e .6 ... 6.60 2.59 7311 3.09 +11.6 GoldResrc GORO .02m .4 ...dd 8.22 1.14 850 4.71 +183.7 GoldStdV g GSV ... ... ... 3.20 .54 343 2.46 +263.9 Goldcrp g GG .24 1.8 ...dd 20.38 9.46 8646 13.49 +16.7 GoldenMin AUMN ... ... ...dd 1.16 .13 520 .74 +267.5 GoldStr g GSS ... ... ... 1.13 .14 1811 .83 +400.0sGldFld GV ... ... 9 4.50 1.13 1077 4.70 +203.2 GoldmS pfI GSpI 1.49 6.0 ... 26.90 24.62 37 25.00 -4.5 GoldS pfJ GSpJ 1.38 5.5 ... 27.64 23.00 43 24.92 -3.7sGS BDC n GSBD 1.80 7.8 13 23.21 16.66 189 22.99 +21.0 GS ActbtInt GSIE ... ... ...q 25.61 21.48 40 24.12 -.7 GS ActEM GEM ... ... ...q 29.35 21.46 99 26.95 +7.5 GS ActEur GSEU .60e ... ... 27.33 23.23 5 24.87 -3.4 GS ActJpn GSIY ... ... ... 29.02 25.05 27.47 +4.3 GS ActLgC GSLC ... ... ...q 44.35 36.99 144 43.99 +6.0 GS Indus n GVIP ... ... ... 42.57 39.08 2 42.04 +7.2 GSCI37 GSC ... ... ...q 23.85 16.64 22.44 +11.8sGoldmanS GS 2.60 1.1 14 227.16 138.20 4569 228.55 +26.8 GoldS pfK GSpK 1.59 6.0 ... 29.74 25.10 43 26.68 -4.0 GoldS pfN GSpN ... ... ... 28.30 25.11 80 25.39 +.5 GoldmS 61 GSJ 1.72 6.8 ... 26.66 23.77 25.33 -3.7 GoldS pfB GSpB 1.55 6.1 ... 26.77 25.01 34 25.31 -2.6 GoldS pfC GSpC 1.02 4.7 ... 24.32 19.82 17 21.86 +4.1 GoldS pfA GSpA .96 4.4 ... 23.47 18.41 43 21.65 +9.1 GoldS pfD GSpD 1.02 4.6 ... 23.65 19.03 66 22.03 +8.0 GS MLPEn GER .64 9.0 ...q 7.56 3.21 266 7.14 +30.3 GS MLPInc GMZ 1.38 14.3 ... 10.21 5.09 233 9.68 +17.6 GormanR GRC .46f 1.5 32 31.73 21.09 34 30.97 +15.9 vjGrace GRA .68 1.1 22 81.20 62.96 557 64.55 -19.2 Graco GGG 1.32f 1.6 24 86.62 63.05 241 82.50 +14.5 GrahamCp GHM .36 1.6 55 24.05 14.39 38 22.64 +34.6 GrahamH s GHC 5.21 1.0 ...dd 531.69 425.14 61 498.60 +2.8 Graingr GWW 4.88f 2.1 21 239.95 176.85 995 235.30 +16.1 GramPrTr GPT .50f 5.7 58 10.03 6.50 4380 8.72 +13.0 Grmrcy pfA GPTpA 1.78 6.7 ... 28.78 24.36 18 26.59 +5.5 GranTrra g GTE ... ... ...dd 3.49 1.79 3095 3.05 +40.6 GranaMon GRAM .25e 3.8 ... 8.96 2.18 276 6.60 +124.5 GraniteC GVA .52 .9 38 62.18 35.69 341 59.73 +39.2 GraniteRE GRP/U 2.30 ... ... 33.93 24.79 5 33.39 +21.4 GraphPkg GPK .30f 2.4 16 14.70 10.71 5658 12.59 -1.9 GrayTelev GTN ... ... 12 16.52 7.00 992 10.20 -37.4 GrayTvA GTN/A ... ... 15 13.67 7.05 0 9.95 -27.2 GrtAjax n AJX 1.00 7.6 7 14.48 9.06 93 13.22 +9.1 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 2.25 .41 2840 1.45 +189.4 GtPlainEn GXP 1.10f 4.2 16 32.74 25.85 4181 26.32 -3.6 GrtPl pfB GXPpB 1.75 3.6 ... 54.23 48.64 920 49.03 -5.0 GrtWstBcp GWB .68f 1.7 19 40.69 22.68 403 40.42 +39.3 GreenDot GDOT ... ... ... 24.56 15.28 254 24.39 +48.5sGreenbCos GBX .84f 2.1 7 40.85 19.89 900 40.10 +22.9 Greenhill GHL 1.80 6.5 20 29.30 15.62 513 27.85 -2.7 Greif A GEF 1.68 3.1 21 57.97 23.88 298 53.63 +74.1 Greif B GEF/B 2.51e 3.6 23 69.25 33.25 8 68.85 +61.0sGriffon GFF .24f 1.0 30 24.30 13.45 408 24.35 +36.8 Group1 GPI .92f 1.2 11 79.68 47.31 198 76.56 +1.1 GrubHub GRUB ... ... 62 44.58 17.77 1026 36.34 +50.2 GAeroPac PAC 2.78e 3.5 ... 108.24 76.65 337 80.48 -8.8 GpoASur ASR 3.31e ... ... 165.40 119.99 49 143.76 +2.2 GpoAvalAc AVAL .40 5.0 ... 9.04 5.59 167 8.06 +23.6 GpFnSnMx BSMX .30e 4.3 ... 10.13 6.73 2512 7.00 -19.3 GpoRadio RC ... ... ... 11.53 sGpoSimec SIM ... ... ... 12.11 5.93 21 12.82 +91.9 GpSuprvi n SUPV ... ... ... 16.16 10.00 101 14.11 +22.7tGpTelevisa TV ... ... ... 29.34 19.90 3293 19.89 -26.9 GuangRy GSH .62e 2.2 ... 28.44 20.51 8 28.25 +14.3 Guess GES .90 6.8 25 22.84 12.90 1687 13.14 -30.4 GuggBAB GBAB 1.66 7.9 ...q 24.75 18.84 54 21.06 -1.2 GugCrdAllo GGM 2.18 10.2 ...q 22.99 16.86 33 21.26 +9.1 GuggChina YAO .87e 3.4 ...q 27.70 19.50 0 25.83 +3.5sGugSPEW RSP 1.31e 1.5 ...q 86.32 66.94 1658 86.22 +12.5 GugRus50 XLG 3.03e 2.0 ...q 155.02 129.32 10 154.08 +6.6sGugSPVal RPV 1.18e 2.0 ...q 57.53 41.51 236 57.68 +17.2 GugSPGth RPG .59e .7 ...q 85.68 67.31 104 83.21 +3.1 GugS&P100 OEW ... ... ... 30.19 25.53 3 27.50 +6.3 GuEqWREst EWRE .27e ... ...q 29.00 22.50 13 25.46 -2.4sGugMCVal RFV .86e 1.4 ...q 61.79 39.08 11 62.42 +31.0 GugEMk EW EWEM .64e 2.3 ...q 30.04 22.38 3 27.55 +6.4 GugMC400E EWMC ... ... ... 57.05 47.56 13 56.95 +12.9 GugSC600E EWSC ... ... ... 49.10 38.94 13 49.06 +18.8 GugMCGth RFG .75e .6 ...q 129.17 103.90 5 127.02 +1.9sGugSCVal RZV .67e .9 ...q 72.53 43.61 52 73.29 +33.7 GugTotRet GTO ... ... ... 55.08 49.71 7 50.92 -3.2 GugUtil RYU 3.00e 3.8 ...q 88.42 69.21 9 77.95 +7.7 Gug US Lg OVLC ... ... ... 26.77 24.61 0 25.93 +3.0 GugSCGth RZG .56e .6 ...q 95.47 67.44 8 94.24 +16.5 GugTech RYT 1.09e 1.0 ...q 109.42 78.18 80 106.90 +15.9sRydxMatls RTM 1.19e 1.3 ...q 92.21 63.78 28 92.39 +20.9sGugIndls RGI .84e .8 ...q 100.54 72.35 68 100.14 +20.7 GugHlthC RYH .75e .5 ...q 161.37 130.24 40 144.99 -5.5 GugFncl RYF .93e 2.6 ...q 45.75 30.52 181 36.19 -16.2sGugEngy RYE .79e 1.2 ...q 65.26 36.48 68 65.33 +38.7 GugConStp RHS 2.05e 1.8 ...q 130.44 107.92 48 116.47 +.4 GugCnsDis RCD 1.12e 1.2 ...q 92.26 74.21 6 90.99 +7.4 GugEnhEq GPM .96 12.0 ...q 8.34 6.21 71 7.98 +3.9 GugEEqStr GGE 1.94 12.3 ...q 16.45 13.05 12 15.81 +.3 GugChinTc CQQQ .64e 1.7 ...q 43.39 28.47 23 37.32 +3.6 GugWater CGW .45e 1.5 ...q 31.20 24.54 84 29.04 +7.0 GugCdnEn ENY .49e 5.4 ...q 9.10 5.30 7 9.03 +33.4 GugSPHiInf GHII 1.03e 4.0 ...q 27.87 18.16 17 25.73 +20.2 GugSolar TAN .49e 2.8 ...q 32.98 16.93 222 17.64 -42.4 GugShippg SEA 1.48e 13.1 ...q 13.37 9.68 58 11.33 -10.6 GugIntMult HGI .59e 3.9 ...q 15.56 12.12 15 15.01 +5.3 GugFront FRN .20e 1.7 ...q 12.04 9.08 9 11.82 +10.5 GugChinSC HAO .94e 3.9 ...q 25.58 18.97 8 23.94 -1.0 GugChRe TAO .97e 4.6 ...q 23.59 15.93 11 20.91 +5.6 GugGTimb CUT .35e 1.4 ...q 25.45 19.32 12 25.12 +6.6 Gug BRIC EEB .48e 1.7 ...q 31.06 20.16 9 29.09 +19.5 Gug 26CpBd BSCQ ... ... ... 20.24 19.08 5 19.18 -4.5 Gug 24HYBd BSJO ... ... ... 25.60 24.18 28 24.78 -.6 GuggLCOpt OPD ... ... ... 26.39 24.71 25.42 +1.3 GugDJIADv DJD .02p ... ...q 29.67 22.83 5 28.26 +10.0 GugHYBd23 BSJN .15e ... ...q 26.72 23.51 15 26.09 +8.0 GugCpBd25 BSCP ... ... ...q 22.70 19.64 24 20.21 +2.9 GugInsidr NFO .72e 1.5 ...q 50.91 39.22 3 49.33 +6.0 GugBlt22HY BSJM 1.27 5.1 ...q 25.21 21.56 101 24.77 +9.7 GugB21HY BSJL 1.27 5.2 ...q 25.00 21.78 43 24.55 +7.5 GugBlt24CB BSCO .58 2.8 ...q 21.72 19.66 73 20.40 +3.2 GugBlt23CB BSCN .65 3.2 ...q 21.56 19.83 19 20.49 +2.8 GugBlt22CB BSCM .58e 2.8 ...q 21.78 20.10 78 20.95 +3.3 GugBlt21CB BSCL .56 2.7 ...q 22.64 20.38 87 21.03 +2.5sClayWilMic WMCR .43e 1.5 ...q 29.40 21.24 66 29.46 +15.5 GugB20HY BSJK 1.30e 5.3 ...q 24.43 21.21 83 24.11 +7.1 GugB19HY BSJJ 1.22e 5.1 ...q 24.37 21.65 147 24.01 +5.6 GugB18HY BSJI 1.28e 4.6 ...q 25.40 22.72 368 25.14 +6.3 GugB17HY BSJH 1.08e 4.0 ...q 26.02 24.25 107 25.78 +3.3 GugB16HY BSJG .95e 3.6 ...q 25.97 25.33 61 25.79 -.3 ClyWUSRE WREI 1.53e 3.0 ...q 52.34 40.48 1 46.08 -.2sGugMultAs CVY 1.07e 5.3 ...q 20.00 15.95 149 20.00 +10.0 GugCpBd20 BSCK .61e 2.9 ...q 21.79 20.83 92 21.18 +1.4 GugBlt19CB BSCJ .47e 2.2 ...q 21.69 20.76 141 21.14 +1.3 GugBlt18CB BSCI .40e 1.8 ...q 21.39 20.77 105 21.16 +.7 GugBlt17CB BSCH .35e 1.5 ...q 22.80 21.62 118 22.61 +.4 GugBlt16CB BSCG .28e 1.2 ...q 22.16 21.88 37 22.07 GugSpinOff CSD 1.00e 2.3 ...q 43.95 32.18 35 43.67 +13.6sGugRJ SB1 RYJ .30e .8 ...q 38.54 27.11 11 38.58 +18.5 GugEShDur GSY .65e 1.3 ...q 50.23 49.70 116 50.17 +.6 GugMCCre CZA .65e 1.2 ...q 54.66 41.26 7 54.20 +13.1 GugGlDiv LVL .52e 5.1 ...q 10.35 7.51 278 10.18 +16.6 GugDefEq DEF 1.15e 2.9 ...q 40.00 31.87 33 39.10 +12.3 GuggEqlWt GEQ 1.75 10.5 ... 17.00 13.12 31 16.74 +2.4 GugStrOp GOF 2.19 11.2 ...q 19.76 15.00 59 19.47 +15.7 Guidewire GWRE ... ... ...cc 64.00 42.32 541 53.27 -11.5 GulfMrkA GLF ... ... ...dd 7.50 1.05 854 1.35 -71.1H -:HCA Hldg HCA ... ... 11 83.69 60.07 2491 70.58 +4.4 HCI Grp HCI 1.20 3.7 11 36.43 24.35 71 32.71 -6.1 HomeCh 20 HCJ 2.00 7.7 ... 26.52 24.95 0 25.83 +1.2 HCP Inc HCP 1.48 5.1 36 40.43 25.11 3070 29.23 -23.6 HDFC Bk HDB .37e .6 ... 74.04 51.11 860 63.46 +3.0 HECO pfU HEpU 1.62 6.3 ... 27.85 25.70 25.90 +.3 HFF Inc HF 1.80e ... 14 34.89 21.36 161 29.88 -3.8 HMG HMG .50e ... ...dd 11.55 8.44 11.42 +8.1 HNI Corp HNI 1.10 2.1 20 56.96 29.84 247 52.83 +46.5 HP Inc HPQ .50 3.2 10 16.19 8.91 11357 15.55 +31.3 HRG Grp HRG ... ... ...dd 16.39 10.29 1248 14.89 +9.8 HSBC HSBC 1.50e 3.8 ... 40.49 28.62 1953 39.86 +1.0 HSBC prA HSBCpA 1.55 6.2 ... 26.32 23.31 153 25.08 -1.9 HSBC Cap HSEA 2.03 7.8 ... 27.93 25.27 77 26.00 -2.6 HSBC Cap2 HSEB 2.00 7.8 ... 26.95 25.05 112 25.59 -1.8sHaemonet HAE ... ... 25 39.98 25.98 313 39.76 +23.3 HalconRes wt HK/WS ... ... ... 3.77 1.23 3.00 +114.3 HalconRs n HK ... ... ... 12.01 7.58 1703 9.55 Hallibrtn HAL .72 1.3 ...cc 54.92 27.64 9088 53.90 +58.3sHalyrdHlt HYH ... ... ...dd 37.96 22.76 527 38.32 +14.7 HancFinOp BTO 1.48 4.4 ...q 34.53 19.52 119 33.45 +19.3 HanJS JHS .87e 6.3 ...q 14.95 12.99 9 13.85 +3.1 HanJI JHI 1.45e 8.8 ...q 17.84 13.20 21 16.45 +14.4 HanPrmDv PDT 1.08a 7.5 ...q 17.59 12.45 179 14.44 +5.3 HanPfEq HPI 1.68 8.4 ...q 23.32 18.72 65 19.96 -.3 HanPfd2 HPF 1.68 8.5 ...q 23.24 18.40 67 19.67 +.3 HanPfd3 HPS 1.47 8.5 ...q 20.26 16.16 118 17.23 -3.5 HanTxAdv HTD 1.45 6.6 ...q 25.48 18.57 116 22.01 +7.0 Hanesbds s HBI .44 1.9 15 31.36 22.75 5718 22.95 -22.0 HannArms HASI 1.20 6.1 44 25.21 15.69 300 19.66 +3.9 HanoverIns THG 1.84 2.1 14 91.30 74.06 148 87.64 +7.7 HanovIns53 THGA 1.59 6.4 ... 26.98 24.73 11 25.02 -1.8 HarleyD HOG 1.40 2.3 16 62.35 36.36 1703 59.98 +32.1 Harman HAR 1.40 1.3 18 110.85 64.93 1046 109.66 +16.4 HarmonyG HMY ... ... ... 4.87 .76 7031 2.19 +135.7sHarrisCorp HRS 2.12 2.0 18 105.93 70.97 742 105.94 +21.9sHarsco HSC .20m 1.4 83 14.30 3.55 380 14.15 +79.6 HarteHnk HHS .34 22.2 ...dd 3.73 .85 345 1.53 -52.8 HartfFn42 HGH 1.97 6.8 ... 32.55 28.21 49 28.93 -8.4 HartfdFn HIG .92f 1.9 15 48.17 36.54 1640 47.62 +9.6 HartfFn wt HIG/WS ... ... ... 41.40 29.00 41.34 +12.6sHarvNRes rs HNR ... ... ... 5.65 1.20 152 5.67 +233.5 Haverty HVT .48 2.2 18 22.67 16.57 102 22.00 +2.6 HavertyA HVT/A .38a 1.8 18 22.75 16.90 21.60 +.5 HawaiiEl HE 1.24 3.9 18 34.98 27.30 344 31.44 +8.6 Hc2 Hldgs HCHC ... ... ...dd 5.94 3.25 205 4.93 -6.8 Headwatrs HW ... ... 22 23.99 13.62 3039 23.61 +40.0 HlthcrRlty HR 1.20 4.1 21 36.60 26.66 496 29.41 +3.8 HlthcreTr HTA 1.20f 4.2 31 34.64 25.90 756 28.40 +5.3 HlthSth wt HLS/WS ... ... ... 4.50 .74 1 1.50 -30.2 HlthSouth HLS .96f 2.3 17 43.38 30.26 1349 41.18 +18.3 HeclaM HL .01e .2 36 7.64 1.45 15035 6.50 +243.9 HeclaM pfB HLpB 3.50 6.1 ... 66.00 51.00 57.00 +3.2sHeico HEI .16 .2 36 80.39 47.86 130 79.85 +46.9 Heico A HEI/A .16f .2 33 68.35 40.10 348 66.85 +35.9sHelixEn HLX ... ... ...dd 11.46 2.60 1344 11.54 +119.4sHelmPayne HP 2.80f 3.4 87 79.90 40.02 2327 81.31 +51.8 Hemisphrx rs HEB ... ... ... 2.64 .72 100 .82 Herbalife HLF ... ... 10 72.22 42.26 1258 48.68 -9.2sHercHld n HRI ... ... ... 41.23 28.66 564 41.88 +26.7 HercTGC HTGC 1.24 9.0 18q 14.00 9.92 418 13.74 +12.7 HercTG 24 HTGX 1.56 6.2 ... 26.47 24.50 27 25.32 -.1 HercTG9-19 HTGY 1.75 6.9 ... 25.88 25.02 1 25.48 +1.0 HercTG4-19 HTGZ 1.75 6.9 ... 25.77 24.80 3 25.37 -.2 HeritageIns HRTG .24 1.6 6 22.76 11.25 103 14.66 -32.8 Hersha pfC HTpC 1.72 7.0 ... 27.92 23.50 1 24.52 -2.3 Hersha rs HT 1.12 5.4 13 22.88 15.36 374 20.75 -4.6 Hersha pfD HTpD 1.63 7.0 ... 25.75 22.70 5 23.27 -9.0tHersha pfE HTpE ... ... ... 24.75 23.00 23 22.98 -6.2 Hershey HSY 2.47 2.5 24 117.79 82.42 693 97.89 +9.7 HertzGl HTZ ... ... ... 53.14 17.20 1652 25.01 -46.1 Hess HES 1.00f 1.7 ...dd 63.76 32.41 7475 59.00 +21.7 Hess pfA HESpA ... ... ... 80.33 51.74 188 70.21 +28.3sHP Ent n HPE .26f 1.1 14 23.90 11.63 10032 24.21 +59.3sHexcel HXL .44 .8 21 51.99 37.54 1540 53.44 +15.0 hhgregg HGG ... ... ...dd 4.27 1.28 32 1.49 -59.3sHi-Crush HCLP ... ... ...dd 19.65 3.55 882 19.50 +229.4 Highlnd ef DRVN ... ... ... HighHfrGl ef HHFR ... ... ... HighwdPrp HIW 1.70 3.5 23 56.23 38.08 606 48.06 +10.2 Hill Intl HIL ... ... ... 4.68 1.95 177 3.90 +.5 Hill-Rom HRC .68 1.3 20 63.12 42.99 523 54.07 +12.5 HillenInc HI .81 2.3 18 36.50 24.12 220 35.55 +20.0 HillmCT pf HLMp 2.90 8.7 ... 34.74 29.66 1 33.29 +9.3 HilltopH HTH ... ... 21 28.71 14.28 257 28.67 +49.2sHilton HLT .28 1.1 18 25.45 16.16 18404 26.09 +21.9 HoeghLP HMLP 1.65 9.4 19 19.56 11.50 129 17.60 -5.5 HollyEngy HEP 2.38f 7.4 17 36.99 21.44 93 31.99 +2.7 HollyFront HFC 1.32 4.2 13 43.29 22.07 4188 31.09 -22.1 HomeDp HD 2.76 2.1 21 139.00 109.62 3973 129.68 -1.9 Honda HMC .55e 1.9 ... 32.82 24.04 774 29.43 -7.8 HonwllIntl HON 2.66f 2.4 18 120.02 93.71 2974 112.88 +9.0 Honwll wi HON/WI ... ... ... HooperH rs HH ... ... ... 2.70 .73 7 .82 HorMan HMN 1.06 2.6 20 40.75 27.15 172 40.55 +22.2 HorizGbl n HZN ... ... 23 24.75 8.06 313 24.35 +134.8 HorizTFn19 HTF 1.84 7.2 ... 26.42 23.84 4 25.55 +1.3 HorzSPCvC HSPX 2.52e 4.2 ... 45.71 38.86 12 44.84 +2.4 HorGKMkts KLEM ... ... ...q 25.26 20.54 22.54 -.3 HorGKWld KLDW ... ... ...q 27.55 22.09 17 26.33 +6.0 Hormel s HRL .68f 2.0 21 45.72 33.22 3810 33.79 -14.5 Hornbeck HOS ... ... ...dd 12.98 3.00 2419 7.09 -28.7 HostHotls HST .80a 4.4 17 18.56 12.17 10087 18.27 +19.1sHoulihnL n HLI .68 2.3 21 29.48 20.96 80 29.98 +14.4 HstnAEn HUSA ... ... ...dd .43 .15 32 .17 -.6sHovnanE HOV ... ... ...dd 2.21 1.19 4311 2.30 +27.1 HHughes HHC ... ... 26 123.99 79.33 176 117.07 +3.5 HuanPwr HNP 2.45e 9.7 ... 37.79 22.85 63 25.21 -26.5sHubbell HUBB 2.52 2.2 21 113.54 83.16 290 113.68 +12.5 HubSpot HUBS ... ... ...dd 59.97 27.00 410 51.85 -7.9sHudBayM g HBM .02 ... 9 7.10 1.56 331 7.25 +89.8 HudBay wt HBM/WS ... ... ... .60 .08 9 .55 +129.2 HudsPacP HPP .80 2.3 46 35.59 22.77 683 34.60 +23.0 HugotnR HGT .10e 4.4 6 2.75 .98 235 2.25 +40.6 Humana HUM 1.16 .6 24 217.80 150.00 2847 208.83 +17.0 HuntgUSEq HUSE 1.86e .6 ...q 40.03 33.37 2 39.75 +4.9 HuntgtnEco HECO .47e .2 ...q 46.00 31.43 39.52 +10.8sHuntgtnIng HII 2.40f 1.3 23 183.25 118.20 407 183.30 +44.5 Huntsmn HUN .50 2.6 10 19.92 7.46 2273 19.53 +71.8sHyatt H ... ... 41 54.82 34.06 889 54.75 +16.4 HysterYale HY 1.18 1.8 22 70.19 44.41 30 64.67 +23.3I -:IAMGld g IAG ... ... 14 5.87 1.15 8639 3.92 +176.1 ICICI Bk IBN .16e 2.1 ... 8.80 5.15 4217 7.68 -1.9 IDT Cp IDT ... ... ... 23.13 15.76 111 22.26 IEC Elec IEC ... ... 7 5.64 2.59 64 3.47 +6.4 ING ING .14e 1.0 ... 14.35 9.26 2730 13.92 +3.4 ING 7.20 INZ 1.80 7.0 ... 26.68 21.00 59 25.59 -1.5 ING 6.20 ISP 1.55 6.2 ... 26.52 22.27 17 25.13 -1.5 ING 6.125 ISG 1.53 6.1 ... 26.28 22.43 17 25.09 -1.8 ING 6.375 ISF 1.59 6.3 ... 26.79 23.00 97 25.13 -2.5 ION Geo rs IO ... ... ...dd 9.65 2.55 91 7.75 iPInvVix IVOP ... ... ...q 40.59 30.42 37.98 +.4 IQ HdgMult QAI .39e 1.4 ...q 29.45 27.69 257 28.51 +.2 IQ Hedge MCRO .34e 1.4 ...q 25.78 23.73 3 24.53 +.8 IQ HdgLgS QLS ... ... ...q 19.69 17.66 19.18 +.1 IQ HdgEv QED ... ... ...q 20.55 18.43 19.85 +4.8tIQ CorePl n AGGP ... ... ... 21.21 19.58 308 19.70 -1.6 IQ CoreBd n AGGE ... ... ... 22.70 19.27 67 19.55 -2.3 IQHdgMNt QMN .34e 1.3 ...q 26.61 24.80 18 25.37 +1.8 IQ GTAA QGTA ... ... ...q 21.99 19.35 21.44 +3.4 IQ 50HJpn HFXJ ... ... ...q 19.01 14.99 18.22 -2.4 IQ 50HgEur HFXE ... ... ...q 18.56 15.52 17.16 -4.4 IQ 50HIntl HFXI ... ... ...q 19.71 15.58 2 18.09 -.5 IQ RealRtn CPI .03e .1 ...q 27.42 25.27 2 26.77 +.9 IQUSReSC ROOF 1.43e 5.3 ...q 28.94 20.69 6 26.87 +10.1 IQMrgArb MNA ... ... ...q 29.47 26.65 38 29.33 +4.5 IQ AustSC KROO .88e 5.6 ...q 17.47 11.67 2 15.85 +18.4 IQ AgriSC CROP .41e 1.3 ...q 32.45 24.98 30.93 +11.0sIQGblOilSC IOIL .29e 2.3 ...q 12.66 7.51 13 12.71 +27.6 IQ CdaSC CNDA .18e 1.0 ...q 18.35 9.51 6 17.23 +44.8 IQ GlbRes GRES .35e 1.4 ...q 26.73 18.62 19 25.11 +20.5 IRSA IRS ... ... ... 20.22 8.09 49 18.21 +48.0 iShGold IAU ... ... ...q 13.25 10.12 7778 11.26 +10.1 iShGSCI GSG ... ... ...q 16.26 12.03 363 15.36 +7.9 iSAstla EWA 1.23e 5.9 ...q 21.21 16.08 2891 20.73 +9.3 iSAstria EWO .25e 1.5 ...q 16.59 13.22 121 16.40 +4.8 iShBelg EWK .36e 2.1 ...q 19.10 15.69 97 17.29 -4.3 iShBrazil EWZ 1.03e 3.2 ...q 38.50 17.30 13406 32.12 +55.3siShCanada EWC .60e 2.3 ...q 26.33 18.07 1292 26.32 +22.4 iShEMU EZU .95e 2.8 ...q 36.04 29.71 5396 33.41 -4.7 iSFrance EWQ .68e 2.8 ...q 25.22 21.00 611 23.88 -1.4 iShGerm EWG .51e 2.0 ...q 27.08 22.51 2948 25.34 -3.2 iSh HK EWH .49e 2.4 ...q 22.32 16.77 1880 20.82 +5.0 iSh SKor EWY .66e 1.2 ...q 59.14 44.42 1944 53.54 +7.8 iShMexico EWW .93e 2.1 ...q 54.69 42.44 4137 43.70 -12.3 iShNeth EWN .40e 1.7 ...q 25.43 21.40 308 23.67 -.7 iSPacxJpn EPP 2.08e 5.0 ...q 42.55 32.77 464 41.28 +7.5 iShSoAfr EZA 1.37e 2.7 ...q 60.55 37.82 384 51.37 +10.0 iShSpain EWP 1.62e 6.3 ...q 30.17 22.58 3080 25.63 -9.3 iSSwedn EWD 1.40e 5.0 ...q 31.22 25.11 298 27.96 -4.2 iShSwitz EWL .80e 2.8 ...q 31.77 27.52 2615 28.64 -7.7 iShFrntr100 FM 3.58e 3.0 ...q 26.52 21.61 84 24.97 +.3 iShGlHiY bt GHYG 2.09e 4.3 ... 49.89 42.67 20 48.35 +8.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, December 6, 2016

PAGE 49

iShxUSH bt HYXU .92e 2.0 ...q 49.06 42.51 29 45.70 +3.0 iShEMCBd bt CEMB 2.28 4.6 ...q 51.30 45.15 71 49.56 +7.6 iShEMkHY EMHY 3.98 8.3 ...q 50.98 43.51 194 47.99 +6.5 iShAsiaPDv DVYA 2.29e 5.0 ...q 48.20 34.75 23 46.02 +17.3 iShEmMDv DVYE 1.83e 5.3 ...q 37.69 25.94 92 34.38 +14.2 iShGblSilv SLVP .19e 1.7 ...q 17.10 4.59 31 11.46 +103.9siShGblEnP FILL .46e 2.3 ...q 20.42 13.68 8 20.33 +24.4 iShGblAgri VEGI .55e 2.2 ...q 25.25 19.60 3 24.95 +11.2 iShMsciWld URTH 1.56e 2.2 ...q 74.60 60.52 100 72.47 +4.1 iShEMktSC EEMS 1.29e 3.2 ...q 45.02 35.74 24 40.89 iShEMkBd LEMB .42e 1.0 ...q 46.35 38.37 160 42.36 +5.1 iShWldMnV ACWV 1.47e 2.0 ...q 78.24 63.82 422 72.16 +4.2 iSEMMnVol EEMV 1.42e 2.8 ...q 54.86 43.44 575 50.14 +3.0 iShJpnSC SCJ 1.23e 2.0 ...q 65.36 50.94 58 62.05 +6.2 iShThai THD 2.08e 2.9 ...q 76.95 54.94 184 71.64 +22.2 iShIsrael EIS 1.07e 2.3 ...q 50.73 43.17 15 47.04 -4.4 iShChile ECH .62e 1.6 ...q 40.41 29.03 122 38.29 +20.0 iShBRIC BKF .96e 2.9 ...q 35.29 24.20 31 32.55 +11.2 iShsUSA EUSA .67e 1.4 ...q 47.67 36.65 5 47.32 +12.1 iShTurkey TUR 1.10e 3.6 ...q 46.42 30.45 390 30.87 -15.1 iShSilver SLV ... ... ...q 19.71 13.04 7074 15.88 +20.4 iShS&P100 OEF 1.92e 2.0 ...q 98.12 81.14 279 97.64 +7.1siShMrnLV JKF 2.46e 2.7 ...q 92.57 73.42 6 92.58 +13.2 iShAcwiMV HACV ... ... ...q 27.05 23.35 25.70 +3.0 iShMrnLG JKE 1.20e 1.0 ...q 123.99 103.22 73 119.89 -.3 iShMrnLC JKD 2.24e 1.7 ...q 131.37 105.60 8 130.47 +9.6 iShBrazSC EWZS .40e 3.8 ...q 13.21 5.79 396 10.57 +53.6 iShIntlPfd IPFF .96e 6.2 ...q 17.50 13.40 18 15.60 -3.0 iShSPTUS s ITOT ... ... ...q 50.95 40.76 825 50.77 tiShSTNtMu SUB .86 .8 ...q 106.72 104.52 248 104.71 -1.2 iShAgcyBd AGZ 1.81 1.6 ...q 117.44 110.31 19 112.36 -.7 iShSelDiv DVY 2.59e 2.9 ...q 87.98 69.31 846 87.84 +16.9 iShTIPS TIP .43e .4 ...q 117.55 108.98 1701 113.11 +3.1 iShChinaLC FXI .76e 2.0 ...q 39.17 28.10 11201 37.26 +5.6siShTransp IYT 1.70e 1.0 ...q 163.57 114.91 339 163.48 +21.3 iShChinaSC ECNS 1.28e 2.9 ...q 48.04 35.00 0 43.61 -2.1 iSCorSP500 IVV 4.38e 2.0 ...q 223.10 181.90 2427 222.19 +8.5 iSMornMC JKG 2.32e 1.5 ...q 157.71 124.42 12 157.05 +9.8 iShUSAgBd AGG 2.65e 2.3 ...q 113.27 107.47 3099 108.11 +.1 iShEMkts EEM .84e 2.4 ...q 38.32 27.61 48901 35.41 +10.0 iShiBoxIG LQD 3.87 3.3 ...q 124.48 112.67 4106 116.65 +2.3 iSKokusai TOK 1.37e 2.5 ...q 54.73 45.58 3 54.04 +4.4 iShCorUSTr GOVT .33 1.3 ...q 26.45 24.83 1325 24.98 -.3 iSh2017Mu s IBMF .23 .8 ...q 28.11 27.07 26 27.18 -.6 iSGblTelcm IXP 2.14e 3.7 ...q 64.52 53.28 37 57.23 -1.1 iShEMBd EMB 5.27e 4.8 ...q 118.14 102.90 2932 108.79 +2.8 iShGblTech IXN 1.11e 1.0 ...q 111.72 85.28 37 108.13 +10.9 iShAaa-ACp QLTA 1.51e 2.9 ...q 54.39 50.34 11 51.29 +1.5 iSMrnMCG JKH .59e .4 ...q 165.54 126.65 2 162.77 +5.3 iShIndones EIDO .38e 1.6 ...q 27.06 19.22 874 24.14 +15.7 iSSP500Gr IVW 2.03e 1.7 ...q 123.33 101.83 548 120.33 +3.9 iShNYMuni NYF 2.80 2.6 ...q 115.51 107.15 14 107.41 -4.0 iShGblHcre IXJ 2.72e 1.7 ...q 106.25 89.70 76 93.79 -8.6siShGblFin IXG 1.34e 2.3 ...q 56.98 42.35 24 57.21 +8.0 iShUSAQlt QUAL 1.04e 1.5 ...q 68.79 57.86 185 68.17 +5.6 iSSPGlbEn IXC 1.05e 3.0 ...q 34.91 23.27 143 34.69 +23.8 iShCalMuni CMF 2.72 2.4 ...q 122.50 113.23 94 113.40 -4.0 iSh CMBS CMBS 1.00 2.0 ...q 53.70 50.05 13 51.11 +.9 iShUSASize SIZE 1.26e 1.8 ...q 71.84 57.92 4 71.10 +8.9 iSGblInfra IGF 1.17e 3.0 ...q 42.46 32.54 407 38.57 +7.3 iShNANatR IGE .85e 2.3 ...q 36.62 22.71 130 36.38 +29.3 iSh JPXNik JPXN ... ... ... 55.79 51.22 2 53.67 +4.2 iShUSAVal VLUE 1.49e 2.1 ...q 69.71 53.22 92 69.44 +11.6 iShLatAm ILF .67e 2.4 ...q 31.66 17.97 874 27.69 +30.7 iShUSAMo MTUM .81e 1.1 ...q 78.78 60.74 363 74.99 +2.3siShMrnMCV JKI 2.72e 1.9 ...q 144.57 103.33 25 144.60 +21.7 iShPhilpns EPHE .33e 1.0 ...q 40.48 28.98 138 32.40 -4.0siSSP500Val IVE 2.14e 2.1 ...q 100.10 78.41 861 100.14 +13.1 iShNMuBd MUB 2.59 2.4 ...q 115.19 106.30 1125 106.72 -3.6 iShUKSC bt EWUS 1.38e 4.0 ...q 40.37 30.40 1 34.61 -12.5siSRTop200V IWX 1.17e 2.5 ...q 46.35 36.84 19 46.38 +11.2 iShIntlDev WPS 1.16e 3.4 ...q 38.99 31.31 9 34.56 -1.6 iShAsia50 AIA .79e 1.6 ...q 51.02 36.30 30 48.13 +13.9 iSh20 yrT TLT 3.05 2.6 ...q 143.62 117.64 11697 119.47 -.9 iSRTop200G IWY .82e 1.5 ...q 56.76 47.56 19 55.54 +3.7 iSh7-10yTB IEF 1.96 1.9 ...q 113.91 104.31 2123 105.14 -.4 iShRTop200 IWL 1.02e 2.0 ...q 50.39 41.54 3 50.20 +6.8 iShIntSelDv IDV 1.51e 4.8 ...q 30.73 24.90 591 29.14 +1.5 iSh1-3yTB SHY .52 .6 ...q 85.35 84.31 1783 84.50 +.2 iS Eafe EFA 1.70e 3.0 ...q 60.16 50.94 18894 57.27 -2.5 iShGerSC bt EWGS .69e 1.7 ...q 44.60 35.96 1 40.12 -3.0siSRusMCV IWS 1.59e 2.0 ...q 80.01 59.69 505 80.29 +16.9 iShCrLTBd ILTB 2.54 4.2 ...q 68.96 58.20 104 59.88 +2.4 iSRusMCG IWP 1.02e 1.0 ...q 99.02 78.37 276 97.39 +6.0siShNorC bt ENOR .58e 2.6 ...q 21.91 15.90 13 21.93 +15.9 iShRusMid IWR 2.85e 1.6 ...q 179.24 138.63 305 178.71 +11.6siShMrnSC JKJ 1.78e 1.1 ...q 155.35 111.76 2 155.39 +20.9 iShIreland EIRL .88e 1.7 ...q 42.10 33.37 13 36.80 -11.5siSCorSPMid IJH 1.89e 1.2 ...q 163.87 121.12 1502 164.13 +17.8 iSh10yCBd CLY 2.67 4.6 ...q 64.42 55.08 211 57.92 +4.0 iShiBxHYB HYG 5.09 5.9 ...q 87.56 75.09 9750 85.60 +6.2 iShFinlC bt EFNL .51e 1.6 ...q 34.65 28.67 11 32.11 -1.5 iShSft IGV .12e .1 ...q 115.16 82.09 475 110.13 +6.1 iShCoreRE FTY 1.72e 3.7 ...q 53.83 41.91 46.40 -2.0 iShDenC bt EDEN .81e 1.6 ...q 59.77 47.74 14 49.45 -11.5 iShNetw IGN .25e .6 ...q 43.97 29.93 188 42.97 +15.9 iShNATch IGM .73e .6 ...q 124.91 93.33 20 122.03 +10.2 iShResRE REZ 2.01e 3.4 ...q 69.29 55.33 33 59.56 -6.1 iSh2019Mun IBMH .27 1.1 ...q 26.39 25.15 31 25.22 -1.6 iShC&SRE ICF 2.97e 3.1 ...q 112.45 87.26 456 96.69 -2.6 iShKLDSoc DSI 1.11e 1.4 ...q 82.07 66.99 30 81.51 +7.7 iShGbl100 IOO 2.03e 2.7 ...q 75.96 64.32 63 75.41 +3.5 iSh2018Mu IBMG .23 .9 ...q 25.74 25.31 28 25.36 -.6 iShConsSv IYC 1.50e 1.0 ...q 152.77 125.53 77 151.37 +4.6 iShMBS MBB 3.04e 2.3 ...q 110.26 106.55 681 106.85 -.8 iShGvCrBd GBF 2.86 2.5 ...q 118.69 111.23 3 112.22 +.5 iShIndia bt INDA .24e .9 ...q 30.64 23.52 1988 26.77 -2.7siSR1KVal IWD 2.41e 2.2 ...q 110.64 86.15 3877 110.66 +13.1 iSMrnSCG JKK .87e .6 ...q 147.37 106.49 1 145.05 +7.7 iShPoland EPOL .79e 4.4 ...q 20.35 15.47 476 17.77 -1.7 iSMCGth IJK 1.88e 1.0 ...q 180.89 140.36 102 179.59 +11.6 iShIntGvC GVI 1.99 1.8 ...q 114.00 109.32 105 109.80 +.2 iSR1KGr IWF 1.45e 1.4 ...q 105.87 87.38 3326 103.78 +4.3 iSIndiaSC bt SMIN .10e .3 ...q 38.22 25.88 6 33.24 -.1 iShCorUSCr CRED 4.20 3.9 ...q 115.00 105.80 110 108.70 +1.9 iSRus1K IWB 2.36e 1.9 ...q 123.61 99.92 620 123.15 +8.7siSR2KVal IWN 1.98e 1.7 ...q 116.20 78.56 1941 116.96 +27.2 iShIntCrBd CIU 3.09 2.9 ...q 111.85 107.00 364 108.16 +.8 iSh1-3CrBd CSJ 1.52 1.4 ...q 106.12 104.36 331 104.85 +.2 iSR2KGr IWO 1.36e .9 ...q 156.45 111.51 1023 153.13 +9.9 iSh10-20TB TLH 2.99 2.2 ...q 148.75 132.08 35 133.41 -.6 iShFltRtB FLOT .32 .6 ...q 50.86 50.07 1320 50.75 +.6 iShR2K IWM 1.77e 1.3 ...q 134.10 93.64 25412 133.15 +18.2 iSh3-7yTrB IEI 1.78 1.5 ...q 127.80 122.12 412 122.67 iShCorHiDv HDV 2.90e 3.6 ...q 84.33 67.99 290 80.22 +9.3siSCorUSVal s IUSV ... ... ...q 48.43 37.30 536 48.52 iSCorUSGr s IUSG ... ... ...q 43.19 35.40 733 42.51 iShChina MCHI 1.05e 2.3 ...q 49.95 35.27 1003 45.95 +3.0 iShShtTrB SHV .03e ... ...q 110.46 110.16 831 110.31 +.1 iShUSPfd PFF 2.15a 5.8 ...q 40.34 35.89 5398 37.08 -4.6 iSEafeMnV EFAV 1.77e 2.9 ...q 69.07 59.22 1414 61.81 -4.7 iSRus3K IWV 2.47e 1.9 ...q 132.00 105.62 510 131.46 +9.3siSGblMatl MXI 1.54e 2.8 ...q 55.63 37.99 37 55.99 +24.4 iShUtils IDU 4.54e 3.9 ...q 132.34 103.84 49 117.65 +9.0 iSUSAMinV USMV .87e 2.0 ...q 47.19 38.64 2803 44.33 +6.0siSMrnSCV JKL 2.98e 2.1 ...q 142.13 96.75 10 142.86 +24.5siShMCVal IJJ 2.16e 1.5 ...q 144.28 100.71 287 145.07 +23.8 iShGblUtil JXI 1.73e 3.9 ...q 49.81 41.92 54 43.88 -.3 iShTelecm IYZ .68e 2.1 ...q 34.91 24.65 676 32.46 +12.7 iShTech IYW 1.20e 1.0 ...q 120.81 92.25 298 117.72 +10.0siShGblIndl EXI 1.25e 1.6 ...q 75.78 59.98 21 75.95 +12.3 iShGblCStp KXI 2.09e 2.3 ...q 101.62 86.09 39 90.62 -2.6 iShREst IYR 2.76e 3.7 ...q 85.80 65.88 9667 75.04 -.1 iSGblCnDis RXI 1.24e 1.4 ...q 91.42 76.80 32 90.54 +1.7 iSh0-5Tips STIP ... ... ...q 101.82 98.40 67 100.48 +1.6 iShHmCnst ITB .09e .3 ...q 30.00 21.61 3352 27.40 +1.1 iShInds IYJ 1.65e 1.4 ...q 121.73 90.39 192 121.14 +17.7siShAerosp ITA 1.31e .9 ...q 144.99 101.10 362 144.38 +22.1 iShHltcare IYH 3.01e 2.1 ...q 157.77 129.10 77 142.77 -4.8siShFinSv IYG 1.21e 1.2 ...q 104.30 70.69 125 104.55 +16.2siShRegBks IAT .61e 1.4 ...q 44.01 28.12 350 43.90 +25.6 iShInsur IAK .82e 1.4 ...q 58.46 44.02 21 58.19 +13.8siShFincls IYF 1.45e 1.5 ...q 99.28 73.35 782 99.65 +12.8siShBroker IAI .65e 1.3 ...q 49.52 32.69 79 49.71 +19.7 iShUSEngy IYE 1.14e 2.7 ...q 41.91 28.08 857 41.57 +22.8 iShESGSel KLD 1.14e 1.2 ...q 92.30 73.97 12 91.31 +9.5 iShCrSPSm IJR 1.64e 1.2 ...q 135.79 95.25 2064 135.44 +23.0 iShMedDev IHI 1.57e 1.2 ...q 146.91 107.22 82 130.87 +6.9 iShConsGd IYK 2.43e 2.2 ...q 118.43 98.54 16 109.12 +.6 iShHltcPrv IHF .24e .2 ...q 132.80 105.56 36 126.87 +2.0 iShCorTInt IXUS 1.42e 2.8 ...q 53.15 43.02 366 50.38 +1.8 iShPharm IHE 3.11e 1.1 ...q 165.47 129.20 42 138.95 -14.1siShBasM IYM 1.42e 1.7 ...q 84.59 58.66 158 84.68 +20.1 iShPeru EPU .34e 1.0 ...q 35.72 17.69 71 32.72 +62.1 iShCorEafe IEFA 1.55e 2.9 ...q 56.06 47.13 2073 53.27 -2.0siShOilEq IEZ .86e 1.9 ...q 45.50 27.50 49 45.87 +28.2 iShDJ US IYY 2.01e 1.8 ...q 111.52 89.80 39 110.96 +8.8siShO&GEx IEO 1.06e 1.6 ...q 67.33 40.25 188 66.72 +26.0 iShAggrAllo AOA .98e 2.1 ...q 47.98 40.59 238 46.90 +4.6 iShCrShUS s ISTB ... ... ... 51.04 49.50 89 49.92 iShEurope IEV 1.19e 3.1 ...q 41.11 34.52 631 37.83 -5.7 iShGroAllo AOR .81e 2.0 ...q 41.46 36.12 469 40.33 +3.7 iSRusMic IWC 1.08e 1.3 ...q 84.34 58.86 57 83.77 +16.2 iShModAllo AOM .71e 2.0 ...q 36.32 32.51 281 35.10 +3.1 iShMorMl bt IYLD 1.33e 5.3 ... 25.50 21.95 90 24.16 +3.8 iSMsciVal EFV 1.87e 4.0 ...q 47.55 39.47 634 46.78 +.6siSSCVal IJS 1.73e 1.2 ...q 138.26 93.00 285 138.75 +28.3 iShConsAllo AOK .64e 2.0 ...q 33.57 30.55 364 32.36 +2.3 iShEafeGr EFG 1.37e 2.2 ...q 69.52 58.99 289 63.17 -5.9 iShSCGrth IJT 1.41e 1.0 ...q 147.91 106.57 317 146.97 +18.2 iShiB3-16xF IBCB .49e .5 ...q 99.86 99.14 99.36 iShB3-18xF s IBCC ... ... ...q 25.03 24.53 2 24.63 iShiB3-20F s IBCD ... ... ...q 25.67 24.23 5 24.58 iShiB3-23x s IBCE ... ... ...q 25.77 23.60 5 24.15 iShBd3-18 s IBDB ... ... ...q 25.86 25.37 39 25.66 iShBd3-23 s IBDD ... ... ...q 28.39 25.52 1 26.11 iShBd3-20 s IBDC ... ... ...q 27.47 25.70 5 26.07 iStar STAR ... ... ...dd 12.83 7.59 1251 12.13 +3.4 iStar pfD STARpD 2.00 8.3 ... 25.20 17.50 16 24.14 +2.2 iStar pfE STARpE 1.97 8.1 ... 24.92 17.50 5 24.23 +5.5 iStar pfF STARpF 1.95 8.0 ... 24.99 17.25 1 24.39 +5.6 iStar pfG STARpG 1.91 7.9 ... 24.84 16.88 1 24.12 +5.3 iStar pfI STARpI 1.87 7.8 ... 24.98 17.15 15 24.00 +4.7 ITT Inc ITT .50 1.2 21 42.24 29.15 410 41.00 +12.9 iBio IBIO ... ... ...dd .80 .34 148 .41 -26.6 Idacorp IDA 2.20f 2.9 20 83.40 65.03 208 76.63 +12.7sIDEX IEX 1.36f 1.4 26 95.64 67.20 240 95.24 +24.3 iGATE PTI ... ... ... 19.52 ITW ITW 2.60 2.1 23 127.61 79.15 1614 126.11 +36.1 Imation IMN ... ... ...dd 1.81 .47 57 .99 -28.1 Imax Corp IMAX ... ... 45 40.36 25.52 592 31.15 -12.4 ImunC wt rs IMUC/WS ... ... ... 4.08 .80 7 1.00 ImunoCll rs IMUC ... ... ... 15.60 2.48 33 2.72 ImpacMtg IMH ... ... 5 19.75 11.51 112 15.22 -15.4 ImpOil g IMO .60 ... 26 35.48 25.55 134 34.08 +4.8 Imperva IMPV ... ... ...dd 68.73 31.11 426 37.15 -41.3 IncOpR IOT ... ... 15 8.39 5.85 5 7.28 -2.7sIndCDrillg ICD ... ... ...dd 6.32 3.34 553 6.80 +34.7 IndepHld IHC .12f .6 18 20.10 13.16 8 20.00 +44.9 IndepRT IRT .72a 8.6 8 10.70 5.97 759 8.42 +12.1 IndiaFd IFN 1.82e 2.0 ...q 26.29 19.50 95 22.56 -.8 IndiaGC wt IGC/WS ... ... ... .01 .00 .00 -33.3 IndiaGCap IGC ... ... ...dd .83 .16 68 .22 -8.3 IndoTel s TLK ... ... ... 34.65 20.55 569 28.78 IndoTel TLK/O .23e .4 ... 69.29 41.09 63.66 +43.4 IndBach IBA .87e 1.9 ... 56.10 40.43 24 46.91 -4.7 Infosys INFY .62e 4.3 11 20.47 13.74 3961 14.34 -14.4 InfrREIT n HIFR 1.00 5.8 16 21.69 13.61 152 17.34 -6.3 InfuSystem INFU ... ... 9 3.75 1.55 77 1.85 -38.7 IngerRd IR 1.60f 2.1 16 76.45 47.08 2072 74.89 +35.4 Ingevity NGVT ... ... ... 53.59 24.50 187 49.96 +86.0 IngrmM IM .40 1.0 36 38.92 26.44 6085 38.89 +28.0 Ingredion INGR 1.80 1.5 20 140.00 84.57 473 119.69 +24.9tInnovInd n IIPR ... ... ... 20.52 18.28 911 15.40 -19.6 Innsuites IHT .01 .5 ...dd 3.09 2.03 2.19 +5.4 Inphi IPHI ... ... ...dd 47.60 22.07 1151 41.30 +52.8 Insperity NSP 1.00 1.4 22 82.18 41.83 149 72.50 +50.6tInspMD wt NSPR.WS ... ... ... .85 .66 1 .62 -10.8 InspMD rs NSPR ... ... ... 23.95 1.41 43 2.77 sInstlldBPd IBP ... ... 39 42.75 17.60 246 41.10 +65.5 InstFnMkts IFMI .08 6.4 ...dd 1.65 .65 16 1.24 +7.0 Instructre n INST ... ... ... 26.92 13.21 287 19.95 -4.2 IntegerHl ITGR ... ... ...dd 57.75 18.10 154 29.05 -44.7 Intellichk IDN ... ... ...dd 2.69 .82 24 2.60 +136.4 IntellgSys INS ... ... ...dd 4.59 2.57 1 4.08 +40.6 Intelsat I ... ... ... 4.57 1.44 742 3.69 -11.3 Intelsat pfA IpA 2.88 26.7 ... 13.33 4.40 10.75 -14.0 InterXion INXN ... ... ... 38.85 26.75 699 32.79 +8.8 IntcntlExc s ICE ... ... 11 58.70 45.44 4152 57.79 IntCtlHtls IHG 1.36e 3.3 ... 44.86 31.08 83 41.66 +7.5 IBM IBM 5.60 3.5 12 165.00 116.90 3365 159.84 +16.1 IntFlav IFF 2.24 1.9 23 143.64 97.24 622 121.01 +1.1 IntlGmeT n IGT .80 3.2 ... 32.07 12.48 1456 25.12 +55.3 IntMktCt n IMC ... ... ... sIntPap IP 1.85f 3.6 19 50.47 32.50 3702 51.41 +36.4 IntTower g THM ... ... ...dd 1.40 .18 215 .59 +201.5 InterOil g IOC ... ... ...dd 51.49 21.18 124 48.69 +55.0 Interpublic IPG .60 2.5 18 24.82 19.79 4185 24.00 +3.1 IntstP pfD IPLpD 1.28 5.3 ... 29.30 22.70 6 24.18 -6.4 inTestCorp INTT ... ... ... 4.69 3.43 9 4.25 +.5 IntraLinks IL .31p ... ...dd 11.75 6.22 123 11.27 +24.3sIntwstRsts SNOW ... ... 21 18.06 6.95 75 18.21 +132.9 IntPotash IPI ... ... ...dd 3.54 .65 934 1.49 -49.5 Intrexon XON ... ... 48 40.24 18.52 1338 29.95 -.7 Inuvo INUV ... ... 13 2.91 1.00 56 1.21 -55.2 Invacare IVC .05 .4 ...dd 18.41 8.00 287 12.05 -30.7 InvenSense INVN ... ... ...dd 11.25 5.42 930 7.40 -27.7 InvHiIn23 n IHIT ... ... ... 10.12 10.00 20 10.08 +.8 InvAdvMu2 VKI .78 7.2 ...q 13.57 10.68 214 10.83 -8.1 Inv Bond VBF .83a 4.6 ...q 19.54 17.46 35 18.18 +3.5 InvCAVal VCV .79 6.6 ...q 14.83 11.78 202 12.00 -9.4 InvDynCrd VTA .90 7.5 ...q 12.11 9.62 221 12.03 +14.0 InvHiInc2 VLT 1.24 8.8 ...q 14.87 11.72 54 14.02 +9.1 Invsco iim IIM .84 5.8 ...q 17.92 14.16 187 14.46 -11.0 Invesco IVZ 1.12 3.5 14 33.78 23.02 3295 31.72 -5.3 InvMtgCap IVR 1.60 10.8 7 16.28 9.74 1318 14.86 +19.9 InvMtg pfA IVRpA 1.94 7.8 ... 26.39 19.00 6 24.73 +15.3 InvMtg pfB IVRpB 1.94 8.0 ... 26.25 18.74 11 24.31 +11.9 Invsco oia OIA .39 5.5 ...q 8.30 6.91 206 7.12 -2.3 InvMuOpTr VMO .88 7.0 ...q 15.13 12.27 225 12.55 -4.7 InvMuniTr VKQ .82 6.8 ...q 14.34 11.89 260 12.00 -6.0 InvPAVal VPV .79 6.6 ...q 14.69 11.83 56 11.99 -6.5 Invsco iqi IQI .76 6.2 ...q 14.12 12.01 168 12.25 -3.5 InvSrInco VVR .31 7.0 ...q 4.54 3.65 684 4.47 +10.6 InvTrIG VGM .88 7.1 ...q 14.99 12.34 259 12.46 -6.5 InvTrNY VTN .85 6.5 ...q 16.68 13.01 111 13.07 -10.5 InvTech ITG .28 1.5 87 22.92 14.95 211 19.20 +12.8 InvRlEst IRET .52 8.1 ...dd 7.54 5.60 463 6.41 -7.8 InvRlEst pf IRETp 2.06 8.2 ... 27.23 25.03 25.17 -.3 InvRET pfB IRETpB 1.99 7.8 ... 26.54 24.96 16 25.67 +.7 Invitae n NVTA ... ... ...dd 11.85 5.66 294 7.05 -14.1 iPBetaCmd BCM ... ... ...q 27.96 21.53 27.29 +14.7 iPS&PWtd SBV ... ... ...q 23.63 16.93 21.03 +8.5tiPBtaCocoa CHOC ... ... ...q 50.11 35.54 0 35.45 -25.7 iPBetaCoff CAFE ... ... ...q 17.80 12.16 2 14.44 +5.4 iPBetaCttn CTNN ... ... ...q 32.63 23.17 29.94 +11.1 iPBetaSug SGAR ... ... ...q 36.77 20.30 30.08 +29.1 iPBetaAlu FOIL ... ... ...q 24.62 20.99 23.93 +10.3 iPBetaCopp CUPM ... ... ...q 31.00 22.05 29.42 +22.5 iPBetaLead LEDD ... ... ...q 41.08 29.21 40.63 +39.1 iPBetaNick NINI ... ... ...q 19.83 13.05 1 19.57 +31.6 iPBetaCrOil OLEM ... ... ...q 18.06 11.21 1 16.81 +12.8 iPBetaNGs DCNG ... ... ...q 20.22 14.00 19.68 +27.0 iPBetaAgri DIRT ... ... ...q 37.53 30.22 33.01 +5.9 iPGrains WEET ... ... ...q 40.89 32.05 1 34.66 +5.3 iPBetaSfts GRWN ... ... ...q 28.87 20.09 25.59 +20.5siPBetaIMet HEVY ... ... ...q 26.37 23.80 0 28.71 +17.6 iPBetaEgy ONG ... ... ...q 17.35 12.49 15.98 +3.5 iPBtaLvstk LSTK ... ... ...q 43.70 33.46 3 37.08 -13.4 iPBtaPrMt BLNG ... ... ...q 37.74 30.00 30.86 +3.4 iP LXR2K RTLA ... ... ...q 180.00 180.00 180.00 +42.1 iPathLong SFLA ... ... ... 193.70 188.76 193.70 +6.6 iPSEEmM EMSA ... ... ...q 110.00 iPLgEEmM EMLB ... ... ...q 68.80 64.00 64.00 -7.0 IronMtn IRM 2.20f 6.5 24 41.50 23.64 1525 33.97 +25.8 iShItaly rs EWI ... ... ...q 28.34 19.62 4411 22.31 iShJapan rs EWJ ... ... ...q 51.48 40.72 12951 49.56 iSMlasia rs EWM ... ... ...q 41.88 28.44 508 29.56 iShSing rs EWS ... ... ...q 22.82 17.82 602 21.67 iSTaiwn rs EWT ... ... ...q 31.98 22.42 3557 30.57 iSh UK rs EWU ... ... ...q 33.13 27.60 1808 30.57 iSh0-5IGCp SLQD .79 1.6 ...q 52.09 49.63 64 50.12 -.2 iShCmdOpT CMDT ... ... ...q 39.52 29.88 36.58 +14.2 iShCvBd ICVT .67e ... ...q 49.15 39.94 1 47.89 +4.7 iShCorEM IEMG 1.09e 2.5 ...q 46.54 33.91 5825 43.05 +9.3 iShColomC ICOL .43e 3.5 ...q 14.09 9.08 4 12.45 +17.8 iShFSIntSC ISCF .12p ... ...q 26.04 21.47 24.19 -3.2 iShFacSIntl INTF .17p ... ...q 24.25 20.78 21 23.29 -2.0 iShFS USA LRGF .19e ... ...q 26.53 21.24 75 26.40 +9.8 iShFSUsaSC SMLF .23e ... ...q 35.12 25.42 16 34.94 +18.0 iShFacSGbl ACWF .11p ... ...q 24.48 20.22 24.01 +2.6 iShMgRE rs REM ... ... ...q 44.00 31.96 317 42.74 iShExpoTc XT .14p ... ...q 26.56 21.03 36 26.29 +5.9 iSh0-5HYCp SHYG 2.38 5.1 ...q 47.44 42.31 320 46.88 +5.3 iShDvlValu IVLU ... ... ...q 22.70 18.43 3 22.09 +.2tiSh 3-10yr n IMTB ... ... ... 50.06 48.69 1 48.67 -2.7 iShSaudi KSA ... ... ... 25.84 19.07 3 25.41 +4.9 iSh MinVl n SMMV ... ... ... 25.76 23.65 0 25.31 +3.8 iShIntDevM IMTM .30p ... ...q 27.06 22.53 4 24.96 -1.6 iShIntDevQ IQLT .55p ... ...q 26.36 22.47 2 24.50 -2.9 iShLwCarb CRBN .94p ... ...q 100.19 81.35 12 96.60 +3.8 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 24.89 23.42 23.42 +5.5 iShCHdEM HEEM 1.26e 2.3 ... 22.46 17.69 28 21.27 +6.4 iShMsciChA CNYA ... ... ... 27.92 24.52 1 26.94 +8.8 iSh IntDvGr IGRO ... ... ... 52.50 45.50 4 47.90 +.1 iShMultiTc TCHF ... ... ... 30.36 27.20 1 29.95 +10.1 iShMultInd INDF ... ... ... 28.13 25.42 28.13 +7.8 iShMultHl HCRF ... ... ... 27.22 24.50 25.01 -7.1 iShiB20Mun IBMI .24 ... ...q iShMultMat MATF ... ... ... 27.73 25.54 27.73 +8.6 iSh MultFin FNCF ... ... ... 29.49 24.11 29.36 +18.1 iShMultiEn ERGF ... ... ... 27.32 24.50 27.30 +6.1 iShIntHdHi HYGH 4.56 5.2 ...q 88.70 75.63 6 88.53 +6.6 iShCHAust HAUD 1.81p ... ...q 22.74 19.41 0 22.64 +6.5 iShCTotBd s IUSB ... ... ...q 53.76 49.00 55 50.18 iSh MultCnS CNSF ... ... ... 26.26 23.92 23.92 -5.0 iShCDivGr DGRO .65e 2.3 ...q 28.70 23.18 298 28.63 +11.4 iSh MulConD CNDF ... ... ... 26.85 24.30 26.37 +8.1 iSh MultUt UTLF ... ... ... 27.14 24.10 24.10 -7.2 iShCHEmu HEZU .64e 2.0 ...q 26.55 21.46 475 25.06 -2.9 iShGblReit REET .94e 3.8 ...q 28.84 22.85 49 24.87 -1.5 iSh AdapJp DEWJ .18p ... ... 24.67 20.93 23.72 iSh AdapC DEFA .48p ... ... 24.54 21.79 23.93 +3.2 iSh AdapEu DEZU .56p ... ... 24.10 20.92 22.57 -1.8 iShCoreInt IAGG ... ... ... 54.18 50.05 12 51.76 +3.2 iShEurSC HEUS ... ... ...q 25.83 22.14 23.40 -8.7 iShCorePac IPAC 1.06e 2.1 ...q 51.53 40.76 47 49.87 +4.5tiShEurMV HEUV .98 4.5 ...q 25.92 21.72 2 21.60 -13.7 iShCHGer HEWG .68e 1.9 ...q 25.05 20.16 265 24.19 -.7 iShIntHdCp LQDH 2.76 3.0 ...q 93.24 86.22 6 93.02 +1.5 iShCHCda HEWC 1.41e 1.9 ...q 24.85 19.34 0 24.75 +17.3 iShJpMinV JPMV .70e 1.2 ...q 62.56 51.76 7 57.82 +1.4 iShEafeMV HEFV ... ... ...q 25.41 23.19 0 24.08 -3.8 iShEuMinV EUMV .67e 3.2 ...q 24.44 20.51 30 20.89 -11.3 iShCHNk400 HJPX .19p ... ...q 27.50 20.30 25.40 -3.1 iShCorEur IEUR 1.18e 3.0 ...q 43.19 36.31 336 39.81 -5.8 iShxJMinV AXJV .84p ... ...q 51.33 42.10 2 47.43 +3.3 iSh2022Mu IBMK .09e ... ...q 26.54 24.98 44 25.02 -2.6 iShYdOpBd BYLD .75 3.0 ...q 25.35 23.85 13 24.67 +2.7 iSh2021Mu IBMJ .07e ... ...q 26.27 24.92 24 24.93 -2.5 iSHgxUSHY HHYX .67e ... ...q 25.89 22.86 25.77 +7.4siShRussia rs ERUS ... ... ...q 31.25 18.10 510 31.67 iSCHeafe HEFA .70e 1.8 ...q 25.90 21.32 807 25.27 -.5 iShCHMex HEWW 1.41p ... ...q 24.01 20.00 0 20.09 -9.4 iShH10yCBd CLYH .31e ... ...q 24.39 22.15 24.11 +1.4 iShCHSpain HEWP .31p ... ...q 22.63 16.62 3 18.92 -7.3 iShHEmBd EMBH .30e ... ...q 25.37 22.57 0 24.80 +4.2tiShCHItaly HEWI .55p ... ...q 22.39 13.53 6 13.57 -37.6 iShShMMu MEAR .27e ... ...q 50.38 49.65 9 49.82 -.4 iSCHEafSC HSCZ .19p ... ...q 25.09 20.74 24.72 +.7 iShUSFxBal INC 2.20e ... ...q 99.62 96.37 99.43 +2.3 iShCHAcxUs HAWX 1.38e 4.6 ...q 23.37 19.45 1 22.59 +2.0siShGbMM rs PICK ... ... ... 27.65 13.13 129 27.80 siShCHAcwi HACW .94e 2.5 ...q 24.46 20.71 1 24.47 +4.2 iShGblGld rs RING ... ... ...q 26.78 10.20 257 17.56 iShTrFRBd TFLO .07e .1 ...q 51.22 48.97 1 50.13 -.4 iShCH UK HEWU .24p ... ...q 26.21 20.27 37 21.78 -4.3 iSh ESG Sl ESGE ... ... ... 58.90 52.75 0 54.25 -1.0 iShCHSwitz HEWL 1.43e 2.7 ...q 23.90 21.98 2 22.62 -4.4 iShEMktMV HEMV ... ... ...q 25.42 21.97 23.55 +.9 iShLqdty bt ICSH .25e .5 ...q 50.25 49.68 0 50.08 +.7 iShCHJpn HEWJ .74e .6 ...q 29.91 22.14 1527 27.40 -4.4 iShCHSoK HEWY .48p ... ...q 25.30 21.70 23.60 +1.4 iShFacEmg EMGF .13p ... ...q 39.01 29.43 45 35.75 +6.7 iSh iBd26 n IBDR ... ... ... 25.45 23.63 3 23.93 -4.1 iSiBd12-18 s IBDH .30 1.2 ...q 26.20 24.69 146 25.12 +.6 iSiBd12-16 s IBDF .13 .5 ...q 25.21 24.77 16 25.01 -.6 iSiBd12-20 s IBDL .62e 2.5 ...q 26.00 24.90 52 25.26 +1.2 iSiBd12-17 s IBDJ .22e ... ...q 25.15 24.70 116 24.87 +.4 iSiBd12-19 s IBDK .37e ... ...q 25.56 24.50 60 24.86 +.9 iSiBd12-23 s IBDO .56e ... ...q 25.99 23.98 25 24.69 +2.2 iSiBd12-22 s IBDN .55e ... ...q 26.00 24.15 56 24.79 +1.9 iSiBd12-25 s IBDQ .64e ... ...q 25.99 23.76 114 24.42 +1.9 iSiBd12-24 s IBDP .63e ... ...q 26.10 23.55 21 24.54 +2.3 iSiBd12-21 s IBDM .47e ... ...q 25.66 24.03 47 24.61 +1.2 IsoRay ISR ... ... ...dd 1.30 .48 35 .56 -40.3 IsraelChm ICL .27e 6.7 ... 5.02 3.52 165 4.03 -.5 IssuerDir ISDR .20 2.4 84 8.72 4.88 15 8.35 +44.0 ItauCorpb ITCB 2.48e 20.1 ... 14.17 10.58 22 12.35 +5.6 ItauUnibH ITUB .32e 3.2 ... 12.39 5.48 7770 9.93 +52.8 IvyHiInOp IVH 1.50a 10.6 ...q 14.72 10.67 64 14.17 +14.5J -:JAlexHld n JAX ... ... 24 12.10 8.35 48 10.70 -2.0 JMP Grp JMP .36m 5.7 16 6.48 4.95 45 6.29 +15.2 JMP Gp 23 JMPB 2.00 7.9 ... 25.87 19.15 25.41 +2.3 JMP Grp21 JMPC 1.81 7.1 ... 25.87 19.15 1 25.38 +1.2 JP Energy JPEP 1.30 14.9 ...dd 10.08 1.89 374 8.72 +77.2 JPMCh pfE JPMpE 1.58 6.1 ... 28.05 25.21 74 25.80 -1.8 JPMCh pfD JPMpD 1.38 5.6 ... 26.41 23.87 73 24.37 -3.8 JPMDvsRt JPGE .96e 1.9 ...q 53.89 44.43 3 51.29 +4.0 JPMIntEq JPIN 1.08e 2.2 ...q 52.85 44.04 344 49.12 -.4 JPMDvREm JPEM 1.31p ... ...q 51.17 35.41 5 46.63 +14.3 JPM DREq JPUS .26p ... ...q 59.68 47.98 12 58.85 +9.6 JPM DivInt JPIH ... ... ... 26.95 24.50 26.50 +6.0 JPMDsfEu JPEU ... ... ... 53.21 45.62 47.83 -6.9 JPM DivEu JPEH ... ... ... 26.72 25.00 1 25.75 +2.9 JPM DivAlt JPHF ... ... ... 30.69 25.00 0 25.72 +1.3 JPM Disc n JPHY ... ... ... 51.34 49.82 49.82 -.6 JPM USMid JPME ... ... ... 54.66 50.50 1 53.97 +1.9sJPMorgCh JPM 1.92 2.3 14 82.28 52.50 18072 83.26 +26.9sJPMCh wt JPM/WS ... ... ... 40.58 14.23 666 41.58 +75.5 JPMCh pfA JPMpA 1.36 5.6 ... 26.86 23.90 61 24.50 -2.9 JPMCh pfB JPMpB 1.68 6.2 ... 29.22 25.76 49 26.97 -1.9 JPMAlerian AMJ 2.29 7.7 ...q 32.65 20.35 1620 29.75 +2.7 JPMCh pfY JPMpF 1.53 6.0 ... 27.94 24.71 102 25.33 -3.0 JPMCh pfG JPMpG 1.52 6.1 ... 27.89 24.65 111 25.19 -2.7 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.1 ... 28.14 24.74 110 25.42 -1.9 JPM China JFC .97e 2.1 ...q 17.91 11.82 0 16.46 +7.4 JRJR Ntw JRJR ... ... ...dd 1.90 .67 5 .89 -10.1 Jabil JBL .32 1.5 16 24.50 16.78 1410 20.99 -9.9 JacobsEng JEC ... ... 21 63.42 34.76 2075 59.85 +42.7 JHardie s JHX .39e 2.4 74 17.30 10.19 6 15.99 +26.2 JanTailRsk TRSK .24e .9 ...q 27.99 25.46 1 27.57 +1.1 AlpVSVolLC SPXH .25e .8 ...q 30.46 26.36 30.23 +4.8 JanusCap JNS .44 3.2 15 16.62 11.07 716 13.72 -2.6 JpnSmCap JOF .13e 1.3 ...q 10.95 8.34 26 10.35 +1.2 Jarden JAH ... ... 53 60.17 48.17 58.97 +3.2sJernignC n JCAP 1.40 7.0 ... 20.15 10.10 50 19.94 +33.4 JinkoSolar JKS ... ... 4 29.50 12.72 773 15.13 -45.3 JBeanTch JBT .40 .5 44 93.55 41.35 241 85.60 +71.8 JHMultLgC JHML .10p ... ...q 29.57 23.28 9 28.93 +9.9 JH MultMdC JHMM .08p ... ...q 33.00 22.15 9 28.71 +12.1 JH MultCns JHMC .07p ... ...q 27.18 22.13 1 26.68 +5.4sJH MultFin JHMF .08p ... ...q 30.19 21.17 9 30.20 +14.6 JH MultHltC JHMH .05p ... ...q 27.96 22.68 1 25.69 -2.7 JH MultTch JHMT .09p ... ...q 31.09 22.83 4 30.31 +11.0 JH MultEn JHME ... ... ... 30.79 24.40 30.47 +24.6 JH MultMat JHMA ... ... ... 30.99 24.81 4 29.47 +18.8 JH MultUt JHMU ... ... ... 27.22 23.92 24.20 -3.2 JH MulCnSt JHMS ... ... ... 28.33 24.31 0 24.57 -2.3sJH MultInd JHMI ... ... ... 28.68 24.83 0 28.61 +15.1 JH HedgEq HEQ 1.50 9.4 ...q 16.67 12.56 27 15.91 +10.0 JH TxAdY HTY 1.28 12.5 ...q 11.37 8.93 28 10.25 +.2 JohnJn JNJ 3.20 2.9 17 126.07 94.28 5242 111.94 +9.0 JohnContl n JCI 1.31e 2.9 30 46.17 27.39 6437 44.63 JonesEngy JONE ... ... ...dd 5.30 1.16 1168 4.55 +18.2 JonesLL JLL .62f .6 10 165.70 86.62 392 100.90 -36.9 JoyGlbl JOY .04 .1 ...cc 28.55 8.35 791 28.09 +122.8 Jumei Intl JMEI ... ... 25 10.45 3.80 340 4.69 -48.2 JnprNtwk JNPR .40 1.5 15 29.57 21.18 4823 26.93 -2.4 Jupai n JP ... ... ... 10.47 7.49 2 9.16 -9.5 JustEngy g JE .37 ... ...dd 7.38 4.86 132 5.59 -21.5K -:sK12 LRN ... ... 63 15.47 7.11 282 15.84 +80.0 KAR Auct KAR 1.28f 3.0 22 44.10 31.54 815 42.06 +13.6 KB FnclGp KB ... ... ... 38.56 22.84 90 35.46 +27.2 KB Home KBH .10 .6 13 16.76 9.04 1452 15.43 +25.1 KBR Inc KBR .32 1.9 33 17.84 11.61 1480 16.87 -.3 KCAPFn 19 KAP 1.84 7.2 ... 25.89 22.43 25.52 +2.9 KCG Hldg KCG ... ... 16 15.70 10.03 296 14.25 +15.8 KKR KKR 1.31e 8.4 10 16.23 10.89 1829 15.67 +.5 KKR pfA KKR.PRA ... ... ... 27.63 24.85 34 25.45 +1.2 KKR pf B KKRpB 1.63 ... ... KKR Fn 42 KFI 1.78 6.9 ... 27.95 25.31 5 25.83 -1.3 KKRFn pfS KFNp 1.84 7.2 ... 27.72 24.21 11 25.70 -3.3 KKR Inco KIO 1.50a 9.7 ...q 16.18 12.26 57 15.54 +12.0sKMG Chm KMG .12 .4 22 34.28 19.57 41 34.25 +48.8 KT Corp KT ... ... ... 16.79 10.81 374 13.82 +16.0sKadant KAI .76 1.2 19 63.95 33.38 62 63.40 +56.1 Kadmon n KDMN ... ... ... 10.48 4.44 65 5.00 -49.5 Kaman KAMN .72 1.5 20 49.91 37.13 128 49.50 +21.3 KCSo pf KSUp 1.00 3.7 ... 31.10 25.31 8 27.29 +6.2 KC Southn KSU 1.32 1.5 19 100.69 62.20 2412 85.48 +14.5 KapStoneP KS .40 1.9 21 24.61 8.95 716 21.37 -5.4 KateSpade KATE ... ... 20 26.46 14.26 2311 15.29 -14.0 KaynAEnD KED 1.92 10.0 ...dd 20.47 9.86 50 19.19 +9.3 KA EngTR KYE 1.32m 11.6 ...q 11.93 4.62 165 11.42 +34.8 KA MLP KYN 2.20m 11.3 ...q 21.17 10.10 311 19.44 +12.4 KAMLP pfF KYNpF .88 3.4 ... 26.01 24.38 2 25.47 +1.1 KAMidsEn KMF 1.80m 11.7 ...q 15.99 6.27 94 15.37 +24.3 Kellogg K 2.08 2.9 19 87.16 68.73 2016 71.67 -.8 KelsoTch g KIQ .03f 3.4 ... 1.44 .70 5 .87 -17.6sKemet KEM ... ... 22 5.77 1.26 1145 5.81 +145.1sKemper KMPR .96 2.3 ...cc 41.50 23.51 152 41.70 +11.9 Kemper 54 KMPA 1.84 7.0 ... 28.60 25.20 3 26.10 -1.8 Kennamtl KMT .80 2.3 31 35.66 15.11 644 34.14 +77.8 KennWil 42 KWN 1.68 6.6 ... 27.70 24.50 1 25.56 -.4 KennWils KW .56f 2.7 27 24.56 15.73 660 20.75 -13.8 KenonHld n KEN ... ... ... 12.20 7.10 0 9.98 -.4sKeycorp KEY .34 1.9 16 17.99 9.88 19042 17.70 +34.2 Keycp pfG KEYpG 7.75 5.8 ... 139.96 127.14 114 134.16 +1.2 Keysight KEYS ... ... 15 38.28 21.07 671 35.84 +26.5 KilroyR KRC 1.50 2.0 18 74.45 46.76 655 74.23 +17.3 Kilroy pfG KRCpG 1.72 6.8 ... 26.92 25.02 3 25.28 -2.1 Kilroy pfH KRCpH 1.59 6.4 ... 26.29 24.39 1 24.95 -1.8 KimbClk KMB 3.68 3.2 19 138.87 111.30 2074 113.63 -10.7 Kimco KIM 1.02 4.0 15 32.24 24.75 5380 25.71 -2.8 Kimco pfI KIMpI 1.50 6.1 ... 26.71 24.01 17 24.79 -4.3 Kimco pfJ KIMpJ 1.38 5.8 ... 26.69 22.61 41 23.60 -4.7 Kimco pfK KIMpK 1.41 6.0 ... 26.85 22.56 8 23.67 -6.2 KindMorg KMI .50 2.3 49 23.36 11.20 15514 21.46 +43.8 KindrM wt KMI/WS ... ... ... .13 .00 453 .01 -88.3 KindM pfA KMIpA ... ... ... 51.40 34.68 210 49.00 +21.6 KindredHlt KND .48 6.8 27 15.66 5.65 1262 7.10 -40.4 Kingsway KFS ... ... ...dd 6.00 3.65 59 5.88 +28.6 Kinross g KGC ... ... ...cc 5.82 1.31 14720 3.41 +87.4 KirbyCp KEX ... ... 19 73.25 44.63 428 65.95 +25.3 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.21f 5.0 9 30.45 23.47 634 24.06 -6.2 KlondexM g KLDX ... ... ... 6.03 1.76 358 5.10 +147.6sKnightTr KNX .24 .7 26 36.25 20.56 762 36.35 +50.0 Knoll Inc KNL .60 2.2 16 27.30 16.42 310 26.85 +42.8sKnotOffsh KNOP 2.08 9.2 ... 22.35 9.68 51 22.65 +67.9 Knowles KN ... ... 21 17.10 9.68 705 15.71 +17.9 Kohls KSS 2.00 3.7 18 57.27 33.87 4651 54.51 +14.4sKoppers KOP 1.00 2.4 ...dd 40.95 13.58 135 41.10 +125.2tKoreaElc KEP ... ... ... 28.37 18.58 858 18.76 -11.4 KoreaEqt KEF .30e 1.6 ...q 8.73 6.39 2 7.62 +9.3 KoreaFd KF 4.50e ... ...q 36.09 28.65 21 32.43 +1.8 KornFer KFY .40 1.5 12 35.34 18.57 477 26.04 -21.5 KosmosEn KOS ... ... 57 6.79 3.17 1052 5.11 -1.7 KrNwChin s KFYP ... ... ...q 32.42 23.00 29.54 KranChinA KBA 9.93e ... ...q 37.25 26.17 8 29.23 -16.1 KraneChCm KCNY .22e .7 ...q 34.19 31.70 1 32.43 -4.5 KranShFtse KEMP ... ... ...q 22.36 18.78 0 21.41 -1.3 KratonCp KRA ... ... 17 37.50 13.35 456 31.90 +92.1 Kroger s KR .48 1.5 15 42.75 28.71 10290 32.93 -21.3 KronosWw KRO .60 4.9 ...dd 12.68 3.94 514 12.25 +117.2 Kyocera KYO ... ... ... 50.93 38.01 3 48.12 +4.4L -:L Brands LB 2.40f 3.3 18 98.98 60.00 1372 71.97 -24.9 L-3 Com LLL 2.80f 1.8 20 160.09 105.88 916 158.46 +32.6 LG Display LPL ... ... ... 14.36 8.43 404 12.03 +15.2sLGL Grp LGL ... ... 52 4.89 2.86 3 5.18 +40.1 LGL Gp wt LGL/WS ... ... ... .01 .00 .01 LMP CapIn SCD 1.24f 9.6 ...q 13.99 9.95 121 12.95 +4.7 LSB Inds LXU ... ... ...dd 15.50 3.68 668 7.88 +8.7 LSC Com LKSD ... ... ... 37.40 17.00 256 21.65 -36.3 LTC Prp LTC 2.28f 5.0 16 54.20 40.55 175 45.43 +5.3 LaQuinta LQ ... ... 23 14.85 9.42 816 13.18 -3.2 LaZBoy LZB .44f 1.4 19 31.22 19.56 606 30.35 +24.3 LabCp LH ... ... 16 141.32 97.79 567 125.25 +1.3sLadderCap LADR 1.20f 7.8 10 15.19 8.64 829 15.41 +24.1 LadThalFn LTS ... ... ...dd 3.05 1.63 99 2.39 -13.4 LadTh pfA LTSpA 2.00 8.3 ... 25.17 20.57 31 24.02 -2.9 LambWst n LW ... ... ... 34.30 28.75 1889 33.65 +12.6 Landauer LDR 1.10 2.2 27 53.15 26.99 74 48.95 +48.7 Lannett LCI ... ... 7 44.49 16.75 484 24.60 -38.7 LaredoPet LPI ... ... ...dd 16.47 3.90 4336 14.52 +81.7 LVSands LVS 2.88 4.7 27 63.38 34.88 3610 61.12 +39.4 LaSalleH LHO 1.80 6.2 14 29.10 19.01 2788 29.05 +15.5 LaSalH pfH LHOpH 1.88 7.4 ... 26.11 24.55 2 25.48 +1.3 LaSalH pfI LHOpI 1.59 6.4 ... 26.93 22.84 3 24.99 -1.9 LaSalHt pfJ LHOpJ 1.58 6.5 ... 27.24 23.69 12 24.05 -3.8 Latam Air LFL ... ... ... 9.93 4.35 363 8.63 +60.1 LatAmDisc LDF .03e .3 ...q 10.94 6.18 26 9.27 +24.8 LattDvMkt RODM .62e 2.6 ...q 25.20 20.95 5 23.75 +.1 LattEmMkt ROAM .43e 2.1 ...q 22.50 17.40 3 20.63 +8.1 Latt RE n RORE ... ... ... 14.67 13.88 14.42 -1.2 LattUSEqt ROUS .39e ... ...q 25.65 20.69 25.52 +7.3 LattGblSC ROGS .57e 2.2 ...q 25.75 20.29 2 25.72 +11.6 LazGlobTR LGI .95 7.0 ...q 14.23 10.59 23 13.52 +3.3 Lazard LAZ 1.52 3.6 6 47.87 26.21 1456 42.64 -5.3 LazWldDiv LOR .69 7.1 ...q 10.15 7.31 37 9.74 +6.9 LeafGrp LFGR ... ... ...dd 7.40 4.41 29 6.80 +23.6 LearCorp LEA 1.20 .9 12 133.24 93.54 541 131.19 +6.8 Lee Ent LEE ... ... 7 3.92 1.15 426 3.30 +96.4 LeggMason LM 1.28f 4.1 16 40.40 24.93 1650 31.34 -20.1 LegMas56 n LMHA ... ... ... 27.87 23.51 26 25.21 +.4 LegM 5,4 56 LMHB ... ... ... 25.38 21.13 99 22.28 -10.5 LMGblInco BWG 1.32a 11.5 ...q 14.11 10.15 202 11.50 -.7 LM IntLoV LVHI ... ... ... 26.19 23.96 5 25.33 +3.2 LM EM LoV LVHE ... ... ... 25.46 25.18 25.18 -1.1 LeggPlat LEG 1.36 2.8 19 54.63 36.64 496 48.49 +15.4 LeGS3.5s34 JBK 1.59 6.9 ... 25.30 21.01 1 22.99 -7.8 LeKMI98 CVB .78 7.3 ... 12.19 10.16 10.60 +.8 LehTOY21 XKE .78 9.5 ... 8.67 3.80 0 8.15 +82.7sLeidosHld LDOS 1.28a 2.5 15 52.02 29.56 1195 51.88 +25.3 LejuHldgs LEJU .20e ... 13 6.00 3.28 177 3.72 -35.0 LendingClb LC ... ... ...dd 13.84 3.44 10486 5.28 -52.2 LennarA LEN .16 .4 11 50.79 37.14 3055 42.42 -13.3 LennarB LEN/B .16 .5 ... 41.32 30.04 13 33.97 -15.5 Lennox LII 1.72 1.2 23 164.02 105.65 349 149.41 +19.6sLeucNatl LUK .25 1.1 ...dd 22.78 14.27 2491 22.96 +32.0 Level3 LVLT ... ... 6 57.59 41.73 2826 56.11 +3.2 LexRltyTr LXP .68 6.6 15 11.02 6.52 927 10.29 +28.6 LexRT pfC LXPpC 3.25 6.4 ... 53.85 46.02 1 50.52 +6.4 Libbey LBY .46 2.4 11 23.07 14.75 51 19.48 -8.6 LbtyASE USA .51e 10.1 ...q 5.40 4.26 869 5.05 -5.6 LbtyASG ASG .69e 16.6 ...q 4.93 3.45 15 4.16 -9.2 LibtProp LPT 1.90 4.9 17 42.26 26.94 1703 39.00 +25.6 LifeStorg LSI 3.80 4.6 23 118.18 77.00 324 82.97 -22.7 LifeLock LOCK ... ... ...dd 23.99 9.14 2435 23.83 +66.1 LightInBox LITB ... ... ...dd 4.29 1.95 27 2.49 -15.9 LincNat LNC 1.00 1.5 11 66.61 30.39 2727 65.01 +29.3 LincNtl wt LNC/WS ... ... ... 62.00 24.59 0 60.67 +42.8 Lindsay LNN 1.16 1.3 46 87.30 62.99 66 86.38 +19.3 LineCp n LN ... ... ... 51.48 36.01 448 36.99 -11.0 LinkedIn LNKD ... ... ...cc 236.20 98.25 1182 195.25 -13.3 LionsGt g LGF .36 1.5 38 35.13 16.21 1712 23.24 -28.2 LiqTech LIQT ... ... ...dd 1.38 .55 15 .64 -36.5 LithiaMot LAD 1.00 1.1 13 116.79 68.70 247 93.46 -12.4 LiveNatn LYV ... ... ...dd 29.04 18.77 741 27.33 +11.2 LloydBkg LYG .47a 15.9 ... 4.49 2.47 5663 2.98 -31.7 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... sLockhdM LMT 7.28f 2.7 21 269.74 200.47 1224 266.93 +22.9sLoews L .25 .6 31 45.25 33.84 800 45.21 +17.7 LaPac LPX ... ... 30 20.97 13.31 1925 20.18 +12.0 Lowes LOW 1.40 1.9 19 83.65 62.62 7233 72.66 -4.4 Lubys LUB ... ... ...dd 5.10 3.71 28 4.26 -4.7 LucasE rs LEI ... ... ...dd 10.65 .84 956 1.38 -81.1 LumberLiq LL ... ... ...dd 20.10 10.01 641 17.60 +1.4 LuxferHld LXFR .50 4.4 ... 13.60 9.17 16 11.26 +14.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, December 6, 2016

PAGE 50

Luxoft LXFT ... ... 22 79.44 46.58 244 52.75 -31.6 Luxottica LUX .78e 1.4 ... 66.78 44.85 62 54.24 -16.4sLydall LDL ... ... 24 61.65 25.41 72 60.85 +71.5 LyonBas A LYB 3.40 3.8 10 93.75 69.10 3971 88.60 +2.0M -:sM&T Bk MTB 2.80 1.9 19 147.30 100.08 1502 147.34 +21.6 M&T Bk wt MTB/WS ... ... ... 72.39 30.26 2 71.11 +46.0 M&TBk pfA MTBp 63.75 6.0 ... 1075.00 950.00 0 1054.06 +3.8 M&TBk pfC MTBpC 63.75 6.0 ... 1215.01 1015.01 0 1057.50 +2.7 MAG Slv g MAG ... ... ...dd 18.12 6.12 181 13.24 +87.5 MBIA MBI ... ... ...dd 10.78 5.26 1128 10.67 +64.7 MDC MDC 1.00 3.9 15 26.28 18.36 332 25.65 +5.5 MDU Res MDU .77f 2.7 26 28.86 15.58 1010 28.44 +55.2 MFA Fncl MFA .80 10.3 11 7.96 5.61 2184 7.73 +17.1 MFA Fn42 MFO 2.00 8.0 ... 27.87 23.44 12 25.02 -2.9 MFA pfB MFApB 1.88 7.8 ... 26.09 21.75 19 24.05 +.4 MFC Bcp MFCB ... ... ...dd 2.50 1.50 118 2.00 +2.6 MFS CAMu CCA .60 5.4 ...q 14.99 11.05 14 11.20 -5.4 MCR MCR .72a 8.6 ...q 8.75 7.27 134 8.34 +9.4 MGF MGF .41 8.2 ...q 5.52 4.98 97 5.03 -5.1 MFS HInM CXE .30 6.3 ...q 5.59 4.70 229 4.77 -2.9 MFS HYMu CMU .28 6.4 ...q 5.19 4.27 86 4.32 -4.2 MFS IHI CIF .25 10.0 ...q 2.65 2.04 61 2.48 +6.9 MIN MIN .42 9.7 ...q 4.69 4.32 502 4.33 -5.3 MFS InvG CXH .50 5.4 ...q 10.77 9.26 25 9.27 -6.7 MMT MMT .52 8.8 ...q 6.29 5.22 186 5.93 +7.6 MFM MFM .38 5.8 ...q 7.63 6.46 96 6.59 -3.1 MFV MFV .58 10.5 ...q 5.89 4.64 9 5.50 +3.6sMGIC Inv MTG ... ... 10 9.39 5.36 4658 9.36 +6.0 MGMGrPr n MGP ... ... ... 27.89 21.75 567 24.78 +12.6sMGM Rsts MGM .26p ... 27 29.35 16.18 6993 28.97 +27.5 MI Homes MHO ... ... 12 23.96 15.56 149 23.70 +8.1 MI Hm pfA MHOpA ... ... ... 26.25 24.03 1 25.11 -1.3 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.06f 6.5 ...dd 40.41 16.34 1034 31.77 -19.2sMRC Glbl MRC ... ... ...dd 20.81 8.50 959 21.10 +63.6 MSA Safety MSA 1.28 2.0 24 64.78 37.68 93 63.68 +46.5sMSC Ind MSM 1.72 1.9 24 91.02 54.19 930 91.01 +61.7 MSCI Inc MSCI 1.12 1.4 33 90.79 62.17 485 80.75 +12.0sMSG Netw MSGN ... ... 10 21.21 14.73 777 21.50 +3.4 MV OilTr MVO .58e 9.7 5 6.76 3.26 29 5.95 +22.2 MVC Cap MVC .54a 6.3 ...q 8.86 6.76 19 8.51 +15.5 MVCCap 23 MVCB 1.81 7.1 ... 26.00 23.38 25.42 +3.3 MacQUtlDv MFD 1.20 10.9 ...q 13.34 9.90 41 10.97 -5.6 MacQGInf MGU 1.48 7.7 ...q 23.12 15.76 19 19.31 +1.4 Macerich MAC 2.84f 4.1 14 94.51 66.00 913 68.80 -14.7 MackCali CLI .60 2.2 17 29.25 17.35 726 27.57 +18.8 Macquarie MIC 5.16f 6.3 60 85.45 51.83 455 81.55 +12.3 Macys M 1.51 3.6 17 45.50 29.94 7032 41.91 +19.8 MadCatz g MCZ ... ... ...dd .43 .16 68 .19 -52.0sMadCvCall MCN .72 9.0 ...q 8.01 6.36 32 7.98 +8.1 MadSqGd n MSG ... ... ...dd 188.80 139.10 96 173.40 +7.2 MadStSec MSP 1.04 8.8 ...q 12.17 9.61 162 11.88 +10.3 MagellMid MMP 3.35f 4.8 19 77.45 55.25 458 69.84 +2.8 Magna g s MGA 1.00 2.3 9 43.96 30.41 1375 42.62 +5.1 MagnaChip MX ... ... ...dd 9.17 3.10 120 6.30 +19.1 Maiden prA MHpA 2.06 8.0 ... 27.13 25.00 5 25.61 -2.8 Maiden pfC MHpC 1.78 7.1 ... 27.08 22.40 25 25.00 -.7 MaidenHld n MHLA .60 2.4 ... 28.60 24.34 15 24.91 MaidHld42 MHNB 2.00 7.8 ... 26.83 24.83 29 25.69 -2.4 MaidHld 43 MHNC 1.94 7.3 ... 27.80 24.51 7 26.55 -1.5 MainStCap MAIN 2.22a 6.1 18 36.95 24.21 233 36.41 +25.2 MainStC 23 MSCA 1.53 5.9 ... 26.93 24.86 3 25.82 +2.2 MainSDTMu MMD 1.18 6.5 ...q 20.99 17.96 75 18.20 -3.3 Majesco n MJCO ... ... ... 6.74 4.50 2 5.04 -16.0 Mallinckdt MNK ... ... ... 85.83 50.90 1451 53.56 -28.2 MgdDInvG MZF .74 5.8 ...q 15.03 12.75 24 12.85 -6.6 MgHiYdPl ef HYF ... ... ... ManchUtd MANU .36f 2.4 ... 18.67 13.30 15 14.70 -17.5 Manitowoc MTW .08 1.4 39 6.19 2.48 2034 5.88 +81.3 ManitFd n MFS ... ... ... 18.94 11.16 670 17.82 +40.3 ManngNap MN .64 8.3 10 10.34 5.60 74 7.70 -9.3 ManpwrGp MAN 1.72 2.0 14 87.96 57.26 495 86.45 +2.6 Manulife g MFC .74 4.3 ... 17.82 10.99 2789 17.37 +16.0 MarathnO MRO .20 1.1 ...dd 19.14 6.52 13399 18.39 +46.1 MarathPt s MPC 1.44 3.0 9 53.18 29.24 4758 48.01 -7.4 MarcusMill MMI ... ... 16 31.32 18.77 114 27.82 -4.5 Marcus MCS .45 1.5 25 31.15 17.44 120 30.60 +61.3 MarinSoft MRIN ... ... ...dd 3.97 1.88 47 2.40 -33.0 MarineH MHG .66e 3.6 ... 18.68 12.40 19 18.15 +37.7 MarineP MPX .24 2.1 28 11.83 4.92 44 11.58 +91.7 MarineMx HZO ... ... 23 22.03 13.56 340 20.15 +9.4 Markel MKL ... ... 24 989.18 805.03 53 879.92 -.4sMarriotVac VAC 1.20 1.5 21 82.00 45.95 169 82.38 +44.7 MarshM MMC 1.36f 2.0 22 69.77 50.81 1833 68.69 +23.9 MartMM MLM 1.68 .8 36 236.41 108.31 664 223.54 +63.7 Masco MAS .40 1.3 21 37.38 23.10 4609 31.19 +10.2 Masonite g DOOR ... ... ...cc 72.75 45.14 153 64.80 +5.8 MastThera MSTX ... ... ...dd .71 .07 2269 .08 -80.0 Mastec MTZ ... ... ...dd 39.15 12.44 1098 38.95 +124.1 MastechD MHH ... ... 7 8.35 6.25 9 6.83 -6.6 MasterCrd MA .76 .7 30 108.93 78.52 5344 103.55 +6.4 MatadorRs MTDR ... ... ...dd 27.71 11.13 1863 25.43 +28.6sMaterion MTRN .38f 1.0 27 39.40 20.62 112 39.65 +41.6 Matson MATX .72f 1.9 17 45.10 28.79 235 37.39 -12.3 MauiLand MLP ... ... 10 7.97 4.73 3 6.95 +27.3 Maximus MMS .18 .3 20 61.68 43.69 365 53.98 -4.0 MaxLinear MXL ... ... 27 22.85 12.67 587 19.89 +35.0 McClatch rs MNI ... ... ...dd 19.77 8.25 20 14.19 McCorm vot MKC/V 1.88f 2.1 ... 108.26 79.01 1 90.03 +4.2 McCorm MKC 1.72f 1.9 25 107.84 78.45 904 89.59 +4.7 McDrmInt MDR ... ... 20 7.17 2.20 3711 7.06 +110.7 McDnlds MCD 3.76f 3.2 23 131.96 110.33 4894 119.29 +1.0 McKesson MCK 1.12 .8 12 202.20 114.53 2157 145.00 -26.5 McEwenM MUX .01a .3 ...cc 4.92 .93 3199 3.18 +200.0 MeadJohn MJN 1.65 2.3 22 94.40 65.53 1348 72.18 -8.6 Mechel pf MTLp ... ... ... 1.15 .18 15 1.00 +285.0 Mechel rs MTL ... ... ... 6.74 1.23 251 5.51 +236.0 Medequit n MRT ... ... ... 12.05 10.28 266 11.25 -4.3 MediaGen MEG ... ... ...dd 18.70 14.81 2060 18.37 +13.7 MedProp MPW .92 7.6 13 15.92 9.61 4743 12.12 +5.3 Medifast MED 1.00 2.5 21 42.14 27.12 56 39.25 +29.2 MedleyCap MCC .88m 11.5 7 8.10 5.26 253 7.67 +2.0 Medley 19 MCQ 1.78 7.0 ... 25.90 23.05 1 25.55 +1.5 MedleyC 23 MCV 1.53 6.0 ... 26.24 20.15 1 25.50 +5.2 MedleyC 21 MCX 1.63 6.4 ... 26.25 21.97 1 25.43 +3.2 Medley n MDLX ... ... ... 24.84 22.93 24 24.10 -.2 MedleyMgt MDLY .80 8.4 27 10.65 3.43 9 9.50 +67.0 Mednax MD ... ... 17 76.96 59.36 429 65.92 -8.0 Medtrnic MDT 1.72 2.4 16 89.27 71.03 7075 71.67 -6.8 Merck MRK 1.88f 3.1 16 65.46 47.97 12750 60.25 +14.1 MercGn MCY 2.49f 4.3 31 59.84 42.97 95 58.55 +25.7 Meredith MDP 1.98 3.6 17 57.53 35.03 254 55.40 +28.1 Meritage MTH ... ... 10 41.22 25.48 246 35.85 +5.5sMeritor MTOR ... ... 24 13.13 5.69 1252 12.94 +55.0 MerL pfK MERpK 1.61 6.3 ... 27.00 24.21 205 25.49 +.3 MerL pfM MERpM 1.61 6.4 ... 26.50 24.40 25.25 -.6 MerL pfP MERpP 1.84 7.1 ... 26.98 25.28 22 26.06 +.5 ML CZN46 PIY 2.09 8.2 ... 32.44 24.50 5 25.50 -.9 MLRRD29 PYS 1.58 7.0 ... 26.20 21.27 5 22.58 -5.9 MLGS t PYT .76 3.9 ... 21.32 18.36 0 19.52 -.6 MLIdxPl33 IPB 1.51 5.6 ... 29.80 25.73 2 26.98 +.3 MesaRoyl MTR .61e 5.9 10 12.85 5.64 12 10.25 +36.7 Mesab MSB 1.56e ... 44 11.74 3.00 41 10.90 +141.2 Metaldyne MPG .37 1.8 12 21.10 10.87 104 20.70 +12.9 Methode MEI .36 .9 18 38.45 23.83 214 37.90 +19.1 MetLife MET 1.60 2.9 12 56.49 35.00 5002 55.67 +15.5 MetLfe pfA METpA 1.02 4.3 ... 25.96 22.76 25 23.62 -5.7 MettlerT MTD ... ... 32 434.50 291.33 157 412.93 +21.8 MexcoEn MXC ... ... ...dd 5.61 1.41 5 4.69 +45.2 MexEqt MXE 1.62e .1 ...q 11.60 8.76 9 9.21 -14.4 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF 1.19e 8.4 ...q 18.24 13.94 112 14.17 -14.7 MKors KORS ... ... 11 59.49 34.83 3002 48.47 +21.0 MidAApt MAA 3.28 3.7 18 110.01 82.91 1747 88.87 -2.1 MidcstEn MEP 1.43 21.8 ...dd 10.09 3.76 74 6.55 -32.6sMidsthBcp MSL .36 2.9 18 12.20 6.51 14 12.36 +36.1 MidstPet MPO ... ... ... 23.25 17.01 47 20.99 +2.4 Milacron n MCRN ... ... ... 18.50 11.56 819 17.92 +43.2 MilestnSci MLSS ... ... ...dd 3.20 1.15 21 1.60 -31.9 MHowHiInc HIE 1.39 11.7 ...q 13.19 8.38 61 11.90 +3.8sMillerInds MLR .68 2.6 15 26.45 18.93 24 26.50 +21.7 MincoG g MGH ... ... ... .42 .12 71 .18 +28.6 MinTech MTX .20 .3 23 81.75 35.89 172 79.75 +73.9 MissP pfD MPpD 1.31 5.1 ... 27.90 25.34 0 25.91 -2.2 Mistras MG ... ... 25 26.47 18.13 61 23.60 +23.6 MitsuUFJ MTU ... ... ... 6.44 3.86 1261 6.31 +1.4 MiX Tele MIXT .22e ... ... 6.85 3.33 37 6.00 +42.2 MizuhoFn MFG ... ... ... 4.15 2.69 176 3.69 -8.7 MobileTele MBT .88e 10.0 ... 9.47 5.15 4991 8.83 +42.9 Mobileye MBLY ... ... 69 51.15 23.57 1650 36.46 -13.8 Model N MODN ... ... ...dd 13.98 6.98 153 8.80 -21.1sModine MOD ... ... 20 13.80 5.39 348 14.40 +59.1 Moelis&Co MC 1.28 4.4 ... 30.16 21.91 194 28.80 -1.3 Mohawk MHK ... ... 18 216.58 148.56 822 194.96 +2.9 MolinaHlth MOH ... ... 21 67.87 44.50 617 53.35 -11.3 MolsCoor A TAP/A 1.64 1.6 ... 110.17 81.97 99.92 +6.6 MolsCoorB TAP 1.64 1.7 30 112.19 80.78 1721 95.53 +1.7 MonRE MNR .64 4.6 22 14.92 9.63 406 13.81 +32.0 MonRE pfB MNRpB 1.97 7.6 ... 27.25 25.34 1 25.85 -.5 MonRE pfC MNRpC 1.53 6.3 ... 26.50 24.00 7 24.20 -2.5 MonogRes MORE .30 2.8 35 10.90 7.67 595 10.53 +7.9 Monsanto MON 2.16 2.1 23 114.26 83.73 2513 104.27 +5.8 MonTNAPpl TPYP .45p ... ...q 30.26 14.59 18 23.19 +32.3 Moodys MCO 1.48 1.5 21 110.83 77.76 1254 96.83 -3.5 Moog A MOG/A ... ... 22 73.05 38.11 137 69.00 +13.9 Moog B MOG/B ... ... 22 71.81 38.32 0 69.00 +13.7sMorgStan MS .80 1.9 17 42.54 21.16 12089 42.09 +32.3 MorgSt pfE MSpE 1.78 6.5 ... 30.78 25.85 50 27.50 -3.9 MorgSt pfF MSpF 1.72 6.3 ... 30.17 25.37 36 27.24 -1.9 MorgSt pfI MSpI 1.59 6.2 ... 28.72 23.79 93 25.82 -2.8 MorgS pfG MSpG 1.66 6.4 ... 28.23 25.01 26 26.14 -3.0 MS Asia APF .14e 1.0 ...q 15.34 11.67 11 13.77 -.4 MS China CAF 13.33e ... ...q 20.74 14.05 124 18.26 -8.3 MS CushHi MLPY 1.28e 16.6 ...q 8.24 4.46 4 7.69 +11.8 MS EMD MSD .57e 6.3 ...q 9.98 7.79 92 9.00 +5.0 MSEMDDbt EDD .80m 11.4 ...q 8.51 6.00 595 7.01 +3.1 MSEmMkt MSF .05e .4 ...q 14.93 11.19 11 13.35 +3.9 MS icb ICB .54a 3.1 ...q 18.99 16.34 3 17.55 +4.0 MS India IIF .04e ... ...q 29.53 21.30 21 25.95 +1.9 MSJCP97 HJV 1.75 9.6 ... 20.50 13.27 11 18.25 +16.6 MkVRMB CNY ... ... ...q 43.00 39.54 5 40.78 -1.1 MkVRupee INR ... ... ...q 39.63 35.70 38.00 +3.1 MSDLEur URR ... ... ...q 19.49 14.34 15.59 -8.3 MSDSEur DRR ... ... ...q 64.00 52.57 12 60.77 +1.8 MorgSt pfA MSpA 1.01e 4.5 ... 24.40 18.55 80 22.69 +9.1 Mosaic MOS 1.10 3.8 39 31.10 22.02 6186 29.17 +5.7 MotrlaSolu MSI 1.64 2.0 21 82.20 59.13 1542 80.92 +18.2 Movado MOV .52 1.8 16 30.98 19.14 223 29.05 +13.0 Mueller MLI .40 1.0 23 39.19 23.09 168 38.49 +42.0 MuellerWat MWA .12 .9 28 13.77 7.52 766 13.37 +55.5 MultiPkg n MPSX ... ... ... 18.81 11.00 132 13.00 -25.1 MurphO MUR 1.00m 3.0 45 37.48 14.30 3302 33.25 +48.1 MurphUSA MUSA ... ... 13 80.44 51.68 330 69.03 +13.6 MyersInd MYE .54 3.8 31 15.86 10.12 66 14.15 +6.2 Myovant n MYOV ... ... ... 14.27 10.25 108 10.95 -15.8N -:NCI BldSy NCS ... ... 26 17.85 9.07 248 17.20 +38.6sNCR Corp NCR ... ... 13 39.32 18.02 720 39.00 +59.4 NGL EnPt NGL 1.56 8.7 23 20.50 5.57 255 18.00 +63.0 NL Inds NL ... ... ...cc 6.85 1.92 23 6.70 +120.4 NQ Mobile NQ ... ... ...dd 5.35 3.03 641 3.31 -9.1 NRG Egy NRG .12 1.0 14 18.32 8.92 6773 11.71 -.5 NRG Yld A NYLD/A 1.00f 6.9 30 17.78 9.83 158 14.57 +4.7 NRG Yld C NYLD .96f 6.4 39 18.56 10.49 839 15.05 +2.0 NTN Buzz rs NTN ... ... ...dd 23.70 4.00 3 10.36 NTT DOCO DCM ... ... ... 28.43 19.23 357 22.85 +11.5 NVR NVR ... ... 16 1845.37 1462.02 18 1584.92 -3.5sNabors NBR .24 1.4 ...dd 17.34 4.93 7494 17.49 +105.5 NACCO NC 1.07f 1.2 13 99.55 40.04 22 89.20 +111.4 NamTai NTP .08 1.1 ...dd 9.59 4.70 122 7.15 +23.5 NanoViric NNVC ... ... ...dd 3.44 .96 120 1.17 -.8 Nashville NASH .75e .8 ...q 27.60 22.74 0 26.83 +3.4sNatBkHldg NBHC .28f .9 49 29.96 18.41 3385 30.14 +41.0 NatFuGas NFG 1.62 2.9 27 59.62 37.03 277 56.55 +32.3 NatGrid NGG 3.35e 5.8 ... 74.97 56.50 571 57.30 -17.6 NtHlthInv NHI 3.60 5.1 18 82.53 54.51 166 71.24 +17.0 NHltcre NHC 1.80 2.6 21 70.81 57.16 37 70.07 +13.6sNOilVarco NOV .20 .5 21 38.92 25.74 4189 38.80 +15.9sNatPresto NPK 1.00a 1.0 17 96.90 72.30 19 97.50 +17.7 NatRetPrp NNN 1.82 4.3 24 53.60 37.31 1363 41.91 +4.6 NRetP pfD NNNpD 1.66 6.6 ... 26.80 24.96 14 25.18 -3.6 NRetP pfE NNNpE 1.43 6.2 ... 27.13 22.92 17 23.06 -7.0tNtRetP pfF NNNpF 1.30 6.2 ... 24.84 20.96 109 20.94 -15.6 NatlStor n NSA .96f 4.7 34 22.86 15.67 213 20.33 +18.7 NtWst pfC NWpC 1.94 7.5 ... 26.90 24.16 22 25.99 +.3sNationstar NSM ... ... 10 17.70 8.29 653 17.88 +33.7sNatGsSvcs NGS ... ... 42 30.67 15.96 31 31.35 +40.6 NatrlGroc NGVC ... ... 19 22.43 10.46 130 11.13 -45.4 NatRsPt rs NRP .23 .8 6 40.00 5.00 50 33.90 Natuzzi NTZ ... ... ... 1.78 1.28 41 1.59 -1.2 Nautilus NLS ... ... 17 24.99 15.30 471 17.85 +6.8 NavideaBio NAVB ... ... ...dd 1.51 .26 672 .74 -44.7sNavigCons NCI ... ... 21 25.26 14.07 273 25.85 +61.0 NavigatrH NVGS ... ... ... 17.67 6.47 392 9.20 -32.6 NaviosAcq NNA .20 12.3 3 3.21 1.19 452 1.62 -46.2 Navios pfG NMpG 2.19 31.2 ... 11.68 2.49 1 7.01 -34.9 Navios NM ... ... ...dd 2.40 .57 448 1.61 -8.0 NavMH pfH NMpH 2.16 32.1 ... 11.54 2.37 8 6.72 -35.5 NavMMid NAP 1.69 15.8 ... 14.20 6.58 54 10.72 -6.5 NaviosMar NMM 1.27f 77.1 5 3.19 .79 663 1.65 -45.4sNavistar NAV ... ... ...dd 31.71 5.78 868 30.76 +248.0 Navistr pfD NAVpD ... ... ... 16.25 1.92 11.21 +293.3 NeenahP NP 1.32 1.5 20 86.45 52.70 128 85.50 +37.0 NeffCorp NEFF ... ... 14 15.20 3.62 110 14.70 +91.9 Nelnet NNI .48 .9 9 53.25 27.80 99 51.36 +53.0 NeoPhoton NPTN ... ... 73 18.51 7.61 579 12.43 +14.5sNetw1Tch NTIP ... ... ...cc 3.29 1.70 335 3.20 +53.1 NBCAInt NBW .74 5.3 ...q 17.66 13.90 10 14.00 -11.1 NeuB HYld NHS .96 8.4 ...q 11.99 8.97 91 11.39 +12.9 NBIntMu NBH .90 6.0 ...q 17.64 14.37 81 14.93 -5.0 NB MLP NML 1.26 ... ...q NBNYInt NBO .58 4.7 ...q 15.16 12.13 9 12.29 -12.8 NBRESec NRO .36 6.9 ...q 6.00 4.14 139 5.19 +3.6 NeuStar NSR ... ... 6 28.00 20.00 1300 27.00 +12.6 NevGCas UWN ... ... 17 2.46 1.55 7 1.73 -23.1 NevroCorp NVRO ... ... ...dd 106.93 47.07 660 78.08 +15.7 Nevsun g NSU .16 5.1 32 3.80 2.27 597 3.16 +16.6 NewAmHi HYB .78a 8.6 ...q 9.35 6.88 175 9.06 +18.3 NewConcEn GBR ... ... 47 6.10 .62 91 2.35 +117.6 NE Realty NEN 1.00 1.6 2 67.22 48.18 61.50 +21.2 NwGold g NGD ... ... 46 6.04 1.76 4393 3.71 +59.9 NewHome NWHM ... ... 11 13.23 7.51 119 11.45 -11.7 NwIreland IRL 2.15e 1.3 ...q 15.14 10.96 10 11.90 -14.6 NJ Rscs s NJR 1.02f 3.0 18 38.92 28.02 416 34.30 +4.1 NewMedia NEWM 1.40f 8.8 9 20.11 13.95 7922 15.85 -18.6 NwMtnFin NMFC 1.36 9.5 15q 14.30 10.87 345 14.25 +9.4 NewOriEd EDU .40e ... 29 53.38 27.40 8159 43.90 +39.9 NewRelic NEWR ... ... ...dd 38.72 20.39 348 30.34 -16.7sNewResid NRZ 1.84 11.6 11 15.55 9.07 2315 15.80 +29.9 NewSenInv SNR 1.04 10.2 63 12.68 7.78 864 10.15 +2.9 NY&Co NWY ... ... ...dd 4.15 1.34 123 2.16 -5.7 NY CmtyB NYCB .68 4.2 15 17.05 13.74 3931 16.23 -.6 NYCmty un NYCBpU 3.00 6.0 ... 51.44 48.50 6 49.75 -.5 NY REIT NYRT .46 4.8 ... 11.65 8.79 712 9.68 -15.8 NY Times NYT .16 1.2 21 13.87 10.60 712 13.20 -1.6 Nwcstl pfB NCTpB 2.44 9.5 ... 26.71 14.71 4 25.65 +6.8 Nwcstl pfC NCTpC 2.01 8.2 ... 27.45 13.75 24.40 +13.5 Nwcstl pfD NCTpD 2.09 8.7 ... 26.30 14.25 3 24.05 +7.6 Newcastle NCT .48 10.5 3 4.88 2.55 525 4.57 +12.0 NewellRub NWL .76 1.7 20 55.45 33.26 3072 45.70 +3.7 NewdExp NFX ... ... 48 47.56 20.84 1888 45.63 +40.1 NewMarket NEU 6.40 1.5 20 447.97 322.54 25 418.08 +9.8 NewmtM NEM .20f .6 32 46.07 16.05 8722 33.48 +86.1 NewpkRes NR ... ... ...dd 8.00 3.35 1152 7.75 +46.8 NexPtCr rs NHF 2.88 12.9 ...q 22.64 16.68 77 22.24 +8.8 NxPtRsT n NXRT .82 4.0 ... 21.47 10.35 225 20.50 +56.6 NxtEraLP NEP 1.37f 5.4 22 32.42 23.78 301 25.33 -15.1 NextEC3-72 NEEpG ... ... ... 26.73 23.68 47 23.93 -6.5 NextEC6-72 NEEpH 1.41 5.8 ... 26.46 23.30 6 24.25 -4.7 NextEra 72 NEEpI 1.28 5.8 ... 26.54 21.98 29 22.15 -11.2 NextEra 73 NEEpJ 1.25 5.6 ... 26.34 22.00 12 22.21 -10.3 NextEra76 NEEpK ... ... ... 25.95 21.75 140 21.77 -12.8 NxtEra pfQ NEEpQ 3.19 5.7 ... 64.78 50.15 8 55.71 +5.5 NextEraEn NEE 3.48 3.0 20 131.98 97.07 2501 115.00 +10.7 NxtEra pfR NEEpR ... ... ... 52.26 46.80 119 47.60 -3.7 NiSource s NI .66f 3.0 20 26.94 18.60 3341 21.64 +10.9 NiaM pfB NMKpB 3.60 3.8 ... 104.75 87.12 94.00 +2.2 NiaM pfC NMKpC 3.90 3.9 ... 113.82 90.25 0 101.18 +8.7 Nielsen plc NLSN 1.24 2.9 22 55.94 41.85 4699 42.41 -9.0 NikeB s NKE .84f 1.6 23 68.20 49.01 11889 51.85 -17.0 NimbleStg NMBL ... ... ...dd 10.61 5.64 2586 8.26 -10.2 NipponTT NTT ... ... ... 49.67 37.74 197 40.20 +1.2 NoahHldgs NOAH ... ... 14 31.15 20.30 275 24.00 -14.1 NobilisH n HLTH ... ... ... 4.66 1.82 220 2.25 -20.2 NobleCorp NE .08 1.2 ...dd 13.90 4.45 8989 6.50 -38.4sNobleEngy NBL .40 1.0 ...dd 40.09 23.77 3681 39.50 +20.0 NobleMid n NBLX ... ... ... 34.05 26.90 26 31.96 NokiaCp NOK .30e 6.7 ... 7.55 4.04 18092 4.51 -35.8 NomadF n NOMD ... ... ... 13.40 6.40 2018 9.28 -30.0sNomura NMR ... ... ... 5.94 3.33 272 6.00 +8.1 Norbord n OSB .23e ... ... 26.75 15.12 15 25.83 +61.3 NordAngEd NORD ... ... 92 24.34 14.58 40 22.95 +13.2 NordicAOff NAO .20m 6.2 ... 5.69 2.55 66 3.25 -38.3 NordicAm NAT 1.37e 15.8 21 16.18 7.57 2606 8.66 -44.3 Nordstrm JWN 1.48a 2.6 19 62.82 35.01 2691 57.20 +14.8 NorkSo NSC 2.36 2.2 19 107.89 64.51 1720 105.96 +25.3 Norsat g rs NSAT ... ... 5 8.75 3.90 10 7.85 +77.3 NortelInv NTL .64e 2.7 ... 30.78 13.50 19 23.50 +57.3 NoAmEn g NOA .08 ... ... 3.90 1.39 31 3.55 +105.2 NoAtlDrl rs NADL ... ... ...dd 8.08 1.36 101 3.24 +31.7 NEurO NRT .67e 9.9 8 9.90 5.60 50 6.75 -7.3 NthStarAst NSAM .40 2.7 25 15.09 9.17 933 15.00 +23.6 NoWestCp NWE 2.00f 3.7 17 63.75 52.16 512 54.59 +.6 NDynMn g NAK ... ... ... 1.55 .20 3050 1.48 +383.7 NthnO&G NOG ... ... 6 5.85 1.55 1041 2.45 -36.5 NorthropG NOC 3.60 1.5 23 253.80 175.00 1205 247.49 +31.1 NStREur n NRE .60 5.4 ... 12.59 7.81 621 11.12 -5.8 NStarR pfA NRFpA 2.19 8.7 ... 25.75 15.75 0 25.11 +6.4 NStrR pfD NRFpD 2.13 8.3 ... 26.99 15.00 8 25.48 +11.0 NStarR pfB NRFpB 2.06 8.3 ... 25.68 15.00 7 24.78 +7.8 NStarR pfC NRFpC 2.22 8.8 ... 26.38 15.75 3 25.25 +6.4 NStarR pfE NRFpE 2.19 8.7 ... 26.88 15.33 4 25.20 +6.7 NStRFn rs NRF 3.00 19.5 ...dd 17.20 8.38 1757 15.35 -9.9 NwstNG NWN 1.88f 3.3 18 66.17 47.78 112 57.35 +13.3 NovaBay rs NBY ... ... ...dd 5.29 1.63 14 4.00 +98.0 NovaGld g NG ... ... ...dd 7.29 3.50 2468 4.70 +11.6 Novartis NVS 2.82e 4.1 18 88.49 67.28 2933 68.97 -19.8 NovoNord NVO .96e 2.8 ... 59.00 30.89 4413 34.42 -40.7sNOW Inc DNOW ... ... ...dd 22.81 12.03 971 22.78 +44.0 NuSkin NUS 1.40 2.7 23 66.04 23.51 961 51.51 +35.9sNucor NUE 1.51f 2.3 29 63.27 33.90 3609 65.10 +61.5 Nush EnhYl NUAG ... ... ... 25.26 24.21 2 24.31 -3.1 NustarEn NS 4.38 9.0 20 53.47 25.65 99 48.67 +21.4sNustarGP NSH 2.18 8.1 18 27.07 12.86 51 27.00 +27.7 Nustar 43 NSS 1.91 7.5 ... 26.70 16.37 11 25.47 +22.9 Nuv Mun21 NHA ... ... ... 10.51 9.78 4 9.88 -1.2 NvHiInDc19 JHD ... ... ... 10.50 9.95 38 10.10 +.8 Nuv RE In JRS ... ... ... 12.08 9.87 132 10.36 -14.0 NuvAllCEn JMLP 1.37 13.9 ...q 10.30 3.90 41 9.83 +41.0 NuvAZ NAZ .80 5.7 ...q 17.80 13.33 41 13.93 -8.3 NuvBldAm NBB 1.34 6.6 ...q 23.30 19.84 79 20.35 +1.3 NBldAmOp NBD 1.30 6.3 ...q 23.49 19.80 19 20.61 +1.6 NCaAMTFr NKX .86 6.2 ...q 17.35 13.78 102 13.90 -9.5 NCADvA NAC .91 6.6 ...q 17.20 13.75 386 13.89 -10.3 NCalMunV NCA .47 4.7 ...q 11.50 9.84 53 10.01 -8.0 NuvCASel NXC .63a 4.2 ...q 17.97 15.04 13 15.06 -3.6 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.6 ...q 14.45 12.15 41 12.27 -3.8 NuvCorEqA JCE 1.21a 9.0 ...q 14.75 11.98 75 13.38 -6.2 NvCredStr JQC .62 7.2 ...q 8.72 7.06 399 8.62 +9.9 NvDCmdty CFD .89 9.5 ...q 9.97 7.88 22 9.35 +3.7 NvDvrsDiv JDD 1.04 9.3 ...q 12.48 9.21 44 11.19 +3.3 NuvDivA NAD .85a 6.4 ...q 15.97 13.25 883 13.38 -8.0 NuvDiv3 NZF .83a 5.7 ...q 15.19 13.79 14.46 +.7 NvDow30DO DIAX 1.06 7.2 ...q 14.95 11.86 81 14.75 +2.7 NuEnMLP JMF 1.35 10.1 ...p 14.03 5.88 166 13.39 +20.6tNEnhMuV NEV .96a 6.8 ...q 17.28 14.05 72 14.03 -10.7 NuvFlxInv JPW 1.42a 8.9 ...q 17.51 12.98 6 15.98 +8.9 NuvFloat JFR .72 6.3 ...q 11.65 9.06 268 11.40 +11.3 NuvFltOp JRO .76a 6.5 ...q 11.90 8.80 207 11.68 +19.2 NvGADiv2 NKG .64a 5.0 ...q 14.88 12.66 12 12.81 -5.1 NuvGblHIn JGH 1.58 10.3 ... 16.09 11.89 37 15.35 +11.7 NuvHi2020 JHY .68 6.7 ...q 11.15 9.26 10 10.15 +2.0 NuvHIDec18 JHA ... ... ...q 10.50 9.75 49 10.09 +.1 NuvEnhMu NVG ... ... ... 16.59 13.85 688 13.94 -8.9 NNYAmtF NRK .70 5.6 ...q 14.62 12.44 291 12.52 -4.6 NuvAmtFr NEA .75a 5.7 ...q 15.22 12.95 742 13.07 -5.6 NuvIntMu NID .68 5.3 ...q 14.34 12.19 197 12.87 +.1 NvIntQMu NIQ .57 4.7 ...q 13.96 12.13 44 12.17 -5.5 NvLSCmdty CTF 1.08 8.1 ...q 15.74 12.77 24 13.30 -14.4 NMDPI NMY .67a 5.4 ...q 14.66 12.21 99 12.36 -2.6 NvMAP NMT .71a 5.3 ...q 16.19 13.11 9 13.24 -3.6 NMIQI NUM .74 5.6 ...q 15.80 13.07 65 13.18 -3.7 NuvMNMu NMS .80 5.0 ...q 18.22 14.25 2 16.00 +9.6 NuvMtgOp JLS 1.52 6.4 ...q 24.86 21.93 30 23.82 +4.9 NuMtgOp2 JMT 1.53 6.7 ...q 23.76 21.27 6 22.82 +2.4 NuvMultM JMM .48 6.5 ...q 7.64 6.67 2 7.33 +3.2 NMuHiOp NMZ .91a 6.1 ...q 15.42 13.44 14.89 +7.7 NvMuI NMI .50a 4.5 ...q 13.50 10.91 25 11.07 -7.6 NuvMuVal NUV .39a 4.2 ...q 10.88 9.35 559 9.35 -8.2 Nv AMT-Fr NUW .78a 4.9 ...q 19.89 16.00 75 16.02 -10.3 NuvNJDiv NXJ .82a 6.3 ...q 15.63 12.90 120 13.04 -3.4 NuvNJMV NJV .59a 3.9 ...q 17.03 14.19 1 15.09 +4.1 NNYDvA NAN .80a 6.0 ...q 15.95 13.13 124 13.37 -6.0 NNYMV NNY .39a 4.1 ...q 10.69 9.30 14 9.43 -6.1 NuvNYSel NXN .55 4.2 ...q 14.85 13.05 13 13.24 -3.4 NNCPI NNC .59a 4.5 ...q 15.04 12.67 24 13.01 -.7 NOHQI NUO .80 5.5 ...q 17.16 14.35 42 14.56 -4.6 NvPA NQP .81a 6.2 ...q 15.66 13.00 99 13.08 -4.5 NuvPaMV NPN .62a 3.9 ...q 17.67 14.94 0 15.94 +6.0 NuvPf&Inc JPI 1.95a 8.6 ...q 25.27 21.75 55 22.76 NvPfdInco JPC .80 8.5 ...q 10.56 8.57 280 9.51 +3.8 NuvQPf2 JPS .70 8.0 ...q 9.74 8.21 880 8.71 -4.4 NuvREAst JRI 1.49a 9.6 ...q 18.00 12.83 94 15.59 +2.3 NuvEqtP BXMX 1.00 7.8 ...q 13.55 10.80 278 12.76 -5.0 NEqPrmG SPXX 1.04 7.4 ...q 14.27 11.20 81 13.98 +3.8 NvSMM NIM .31a 3.2 ...q 11.01 9.49 65 9.63 -6.0 NSTFI NXP .55a 4.1 ...q 15.93 13.50 50 13.52 -5.4 NSTFI2 NXQ .53a 4.1 ...q 15.18 12.82 45 13.01 -4.9 NSTFI3 NXR .55a 4.0 ...q 15.98 13.73 33 13.77 -5.3 NuvSnIn NSL .42 6.4 ...q 6.60 5.22 93 6.60 +14.4 NuShDCrd JSD 1.16a 6.8 ...q 17.37 13.65 63 17.03 +14.8 Nv TA Div JTD 1.23 8.9 ...q 15.36 11.75 42 13.92 +.1 NvTxATR JTA 1.04 9.2 ...q 12.56 9.58 55 11.22 -3.9 NTXQI NTX .65 4.9 ...q 15.90 13.29 40 13.40 -7.1 tNVAPI NPV .65a 5.2 ...q 15.23 12.64 80 12.68 -6.8O -: OCI Ptrs OCIP .59e 8.2 14 8.16 4.95 76 7.20 +1.0sOFG Bncp OFG .24 1.8 ... 13.85 4.56 473 13.60 +85.8 OFG pfA OFGpA 1.78 7.6 ... 24.36 14.20 2 23.55 +33.6 OFG pfB OFGpB 1.75 7.5 ... 23.89 13.50 13 23.45 +25.8sOFG pfD OFGpD 1.78 7.4 ... 23.96 13.94 8 24.06 +36.8 OGE Engy OGE 1.21f 3.7 21 33.10 23.37 890 32.41 +23.3 OM AsstM OMAM .32 2.2 ... 15.52 10.27 135 14.55 -5.1 ONEGas OGS 1.40 2.3 24 67.35 45.89 193 60.67 +20.9 OaktreeC OAK 2.32f 5.8 25 50.15 38.66 493 39.80 -16.6 OasisPet OAS ... ... ...dd 15.76 3.40 10958 15.04 +104.1 OcciPet OXY 3.04f 4.3 ...dd 78.48 58.24 4760 70.98 +5.0 Oceaneerg OII .60m 2.2 18 40.02 22.47 1959 27.45 -26.8 Och-Ziff OZM .87e 28.9 ...dd 7.08 2.65 393 3.01 -51.7 OcwenFn OCN ... ... ...dd 7.63 1.29 1345 5.16 -26.0 Oi SA C OIBR/C ... ... ... 6.70 .46 8 3.75 +514.8sOilStates OIS ... ... ...dd 36.85 21.44 679 37.80 +38.7 Oil-Dri ODC .84 2.1 21 40.34 29.89 9 39.50 +7.2 OldRepub ORI .75 4.2 13 20.00 16.51 1604 17.68 -5.1 Olin OLN .80 3.0 37 26.93 12.29 1906 26.44 +53.2 Om Asst 31 OMAA 1.28 5.9 ... 25.29 20.15 13 21.77 -13.7 OmegaHlt OHI 2.44f 8.1 10 38.09 26.96 1851 29.94 -14.4 OmegaP OME ... ... 13 26.00 14.58 122 24.45 +10.1 Omnicom OMC 2.20f 2.6 18 88.79 66.48 1846 86.05 +13.7 Omnova OMN ... ... 21 10.42 4.37 268 10.05 +63.9 OnAssign ASGN ... ... 19 46.07 29.34 425 41.61 -7.4 OnDeckCap ONDK ... ... ...dd 11.49 3.64 629 4.25 -58.7 OncoCyte n OCX ... ... ... 10.24 2.45 26 6.35 +1.6 OneLibrty OLP 1.64 6.7 14 25.85 18.80 38 24.48 +14.1 OneBeacon OB .84 5.4 20 16.09 11.68 55 15.61 +25.8 OneMain OMF ... ... 93 44.83 16.03 724 21.35 -48.6sONEOK OKE 3.16 5.6 42 56.00 18.84 2242 56.42 +128.8 OneokPtrs OKS 3.16 7.5 32 42.59 21.86 381 41.96 +39.3 Ooma n OOMA ... ... ...dd 9.92 5.43 52 9.25 +45.7sOppLgCap RWL .72e 1.7 ...q 43.44 34.86 145 43.33 +9.9sOppMidCap RWK .59e .8 ...q 54.08 38.40 50 54.28 +19.8sOppSmCap RWJ .48e .6 ...q 65.69 43.18 128 66.00 +27.7 OppUltDiv RDIV 1.15e 3.4 ...q 34.25 24.15 259 34.08 +23.3 OppRevWtd RTR 1.02e 3.2 ...q 32.67 25.01 0 32.35 +9.7 OppNavA100 RWV 9.89e .7 ...q 49.56 42.34 1 46.98 +.4 OppGlbGr RGRO .77e ... ...q 46.99 36.41 1 44.52 +9.8sOppenFin RWW .58e 1.0 ...q 56.73 39.23 12 56.66 +17.8sOppenHldg OPY .44 2.3 ...dd 19.00 13.58 89 18.90 +8.7 Oracle ORCL .60 1.5 19 42.00 33.13 13248 38.97 +7.1 Oragenics OGEN ... ... ...dd 2.12 .33 71 .57 -62.0 Orange ORAN .73e 5.1 ... 18.32 13.98 373 14.21 -14.6 OrbitATK OA 1.20 1.4 18 94.92 67.04 306 87.69 -1.8 OrchidIsl ORC 1.68 15.8 6 11.25 7.50 578 10.66 +7.4 OrchidsPP TIS 1.40 5.6 16 36.31 23.14 110 24.80 -19.8 Organovo ONVO ... ... ...dd 4.71 1.60 4.55 +82.7 OrientPap ONP .02 1.5 5 1.60 .97 23 1.30 -12.3 OrionECarb OEC ... ... ... 20.30 9.69 71 18.80 +49.2 OrionGpHl ORN ... ... ...dd 5.99 3.25 4.93 +18.2 Orix IX ... ... ... 81.64 57.00 70 76.35 +8.7 OrmatTc ORA .51 1.1 23 51.19 32.25 125 48.01 +31.6 OshkoshCp OSK .84f 1.2 25 71.75 29.59 1066 69.94 +79.1 OsiskoGl n OR .03p ... ... 14.74 9.10 110 10.03 -24.6 OutfrontM OUT 1.36 5.5 25 25.41 18.01 739 24.73 +13.3 OversSh wi OSG/WI ... ... ... 3.00 2.62 2.75 -8.0 OverSh rs OSG ... ... ... 6.55 2.69 1529 3.16 OwensMin OMI 1.02 3.0 16 41.48 30.43 425 34.17 -5.0 OwensCorn OC .80f 1.5 15 58.69 38.96 707 52.65 +11.9 OwensIll OI ... ... 8 20.33 11.58 3051 17.90 +2.8 OwensRM ORM .32 1.8 8 18.95 13.16 18 17.61 +31.1 OxfordInds OXM 1.08 1.5 20 77.99 52.54 122 71.56 +12.1P-Q: PBF Engy PBF 1.20 4.7 8 38.27 19.47 2185 25.50 -30.7 PBF Logist PBFX 1.72f 8.8 10 23.49 15.39 85 19.65 -8.0 PCM Fund PCM .96 9.9 ...q 10.48 8.50 24 9.73 +5.3 PG&E Cp PCG 1.96f 3.4 20 65.43 50.65 2830 58.38 +9.8 PHH Corp PHH ... ... ...dd 16.80 8.26 466 14.96 -7.7 PIMCO1-3Tr TUZ .34a .7 ...q 52.58 50.53 5 50.69 +.1 Pimc1-5Tip STPZ .25e .5 ...q 53.10 51.00 69 52.31 +1.9 Pim15TIPS LTPZ .42e .6 ...q 72.58 60.00 9 65.92 +8.3 PimBrdTIPS TIPZ .31e .5 ...q 59.90 55.04 4 57.57 +4.2 PimLwDur LDUR 2.82e 2.0 ...q 101.25 97.22 3 100.31 +.6 PimDvsInc DI 2.90e 5.9 ...q 50.94 43.40 2 49.27 +7.5 PimcoTR BOND 6.13e 5.9 ...q 108.25 102.11 153 103.84 -.4 Pim0-5HYCp HYS 5.21e 5.3 ...q 99.88 86.00 270 99.21 +8.3 PimInfLkd ILB .82e 2.0 ...q 43.93 38.05 0 41.69 +4.1 PimIGBd CORP 3.12a 3.1 ...q 107.50 95.72 70 101.58 +2.6 PimShMat MINT .82e .8 ...q 101.50 100.39 301 101.33 +.7 PimIntMu MUNI 1.26 2.4 ...q 55.48 51.92 70 52.03 -3.6 PimSTMun SMMU .47e .9 ...q 50.87 49.30 2 49.80 -.9 Pim25yrZro ZROZ 3.07e 2.8 ...q 143.05 107.53 33 109.55 +.2 PJT Part n PJT .20 .7 39 30.84 19.96 260 30.00 +6.0tPLDT Inc PHI 3.40e 13.2 ... 50.48 25.66 106 25.71 -39.9 PNC pfP PNCpP 1.65 6.1 ... 30.88 26.20 89 26.93 -5.7tPNC pfQ PNCpQ 1.34 5.7 ... 26.37 23.42 52 23.54 -7.9 PNC PNC 2.20f 2.0 16 112.68 77.40 3553 111.50 +17.0 PNC wt PNC/WS ... ... ... 45.31 14.80 20 44.06 +53.5 PNM Res PNM .88 2.8 ...cc 36.15 28.38 475 31.60 +3.4 POSCO PKX ... ... ... 56.26 30.97 336 53.95 +52.6 PPG s PPG 1.60 1.7 16 117.00 88.37 1595 95.99 -2.9 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 6.0 ... 27.75 24.01 13 24.69 -4.3 PPL Corp PPL 1.51 4.5 14 39.92 32.08 5437 33.25 -2.6 PS BusPk PSB 3.00 2.7 37 117.00 81.27 102 110.46 +26.3 PSBPk pfS PSBpS 1.61 6.4 ... 26.45 24.18 25.34 -3.8 PSBPk pfT PSBpT 1.50 6.1 ... 26.89 24.26 14 24.57 -3.8 PSBPk pfU PSBpU 1.44 6.1 ... 26.37 23.20 15 23.65 -5.8 PSBPk pfV PSBpV 1.42 5.9 ... 26.70 23.32 10 24.09 -3.7 PSAV n PSAV ... ... ... PVH Corp PVH .15 .1 13 115.40 64.16 1746 106.96 +45.2 PcrTrnd750 PTLC ... ... ...q 23.92 21.17 204 23.72 +2.9 PcrTrnd450 PTMC ... ... ...q 27.04 22.94 33 26.58 +14.7 PcrTrnd100 PTNQ ... ... ...q 24.47 19.66 6 22.56 -5.7 PacrAutopil PAEU ... ... ... 26.44 21.59 25.05 -5.3 PacrGlHi n PGHD ... ... ... 31.80 24.26 13 26.70 +7.5 PacrTrendp PTEU ... ... ... 27.86 22.00 2 22.94 -8.4 Pacholder PHF .60 8.6 ...q 7.31 5.60 21 7.00 +15.3 PacifCstOil ROYT .26e 21.3 3 2.21 .68 278 1.22 -6.9 PacDrill rs PACD ... ... ... 11.56 2.80 509 4.32 PacGE pfA PCGpA 1.50 4.9 ... 33.70 27.54 3 30.56 +4.5 PacGE pfB PCGpB 1.37 4.8 ... 33.00 26.00 1 28.88 +5.8 PacGE pfC PCGpC 1.25 4.7 ... 30.00 24.20 0 26.45 +4.8 PacGE pfD PCGpD 1.25 4.9 ... 27.50 24.00 5 25.33 +3.0 PacGE pfE PCGpE 1.25 4.8 ... 27.25 24.45 1 25.94 +2.1 PacGE pfG PCGpG 1.20 4.7 ... 28.90 23.55 25.60 +4.9 PacGE pfH PCGpH 1.12 4.8 ... 27.06 22.00 2 23.48 -2.2 PacGE pfI PCGpI 1.09 4.6 ... 25.99 22.00 23.87 +2.7 Pacif pf PPWp 5.00 5.0 ... 100.26 sPackAmer PKG 2.52f 2.9 18 87.75 44.32 826 87.15 +38.2 PalatinTch PTN ... ... ...dd .90 .37 1821 .57 -13.6 PaloAltNet PANW ... ... ...dd 189.85 111.09 2391 128.95 -26.8 PampaEng PAM ... ... ... 37.11 17.52 247 35.01 +70.4 Pandora P ... ... ...dd 16.23 7.10 10954 13.37 -.3 PanhO&G PHX .16 .7 ...dd 25.45 10.82 25 24.35 +50.7 ParPetr rt PARR/r ... ... ... .16 .01 .06 +76.5 ParPetrol PARR ... ... ... 24.34 12.18 287 15.15 -35.6 ParTech PAR ... ... 16 7.10 4.30 7 5.28 -21.5 ParaGold n PZG ... ... ... 2.93 .93 70 1.80 +73.1 ParamtGp PGRE .38 2.4 73 18.28 14.23 552 15.95 -11.9 Pareteum TEUM ... ... ...dd .30 .10 373 .11 -61.1 ParkEl PKE .40a 2.2 27 19.00 13.65 46 18.17 +20.7 ParkNatl PRK 3.76 3.3 22 115.15 79.01 28 113.55 +25.5 ParkDrl PKD ... ... ...dd 3.16 .98 813 2.40 +31.9 ParkerHan PH 2.52 1.8 22 144.69 83.32 1114 142.46 +46.9 Parkway n PKY ... ... ... 20.86 16.39 350 20.56 ParsleyEn PE ... ... ...dd 39.82 14.51 4456 36.86 +99.8 PartRe pfF PREpF 1.47 6.1 ... 27.48 23.79 4 24.19 -7.0 PartRe pfG PREpG 1.63 6.3 ... 30.33 25.77 23 25.91 -1.5 PartRe pfH PREpH 1.81 6.7 ... 32.40 25.02 41 27.04 -1.8 PartRe pfI PREpI 1.47 6.2 ... 28.94 23.61 12 23.90 -4.7 PartyCity n PRTY ... ... ... 19.10 7.53 157 16.40 +27.0 Patheon n PTHN ... ... ... 31.02 24.11 463 27.22 +8.9 PatriotN n PN ... ... 24 12.50 3.56 232 6.04 -10.0 PaycomSft PAYC ... ... 78 52.93 22.42 1058 44.40 +18.0 Pearson PSO .80e 8.0 ... 13.20 8.99 321 9.95 -7.7 Pebblebrk PEB 1.52 5.2 19 31.85 20.51 977 29.20 +4.2 Pebble pfA PEBpA 1.97 7.8 ... 25.85 23.99 25.28 +.6 Pebble pfB PEBpB 2.00 7.9 ... 26.14 23.79 25.39 -1.7 Pebble pfC PEBpC 1.63 6.6 ... 27.24 22.81 5 24.80 -1.9 Pebbleb pfD PEBpD 2.09 8.6 ... 29.15 24.00 2 24.23 -4.4 Pedevco PED ... ... ...dd .41 .10 1665 .11 -62.8 Pembina g PBA 1.92 ... 29 32.31 17.88 162 29.61 +36.1 PengthE g PGH .04 ... ...dd 2.08 .45 1061 1.60 +118.3 PennWst g PWE ... ... ... 1.97 .48 4020 1.80 +115.3sPennPk 25 PNTA 1.56 6.2 ... 26.00 22.30 2 25.21 +1.0 Penney JCP ... ... ...dd 11.99 6.00 18944 9.86 +48.0 PennaRE PEI .84 4.4 80 25.67 16.42 604 19.09 -12.7 PenRE pfA PEIpA 2.06 8.1 ... 26.50 24.23 6 25.35 -1.8 PenRE pfB PEIpB 1.84 7.3 ... 26.71 22.46 4 25.06 -2.3 PennyMFn PFSI ... ... 7 18.82 10.48 389 18.05 +17.5 PennyMac PMT 1.88 11.5 20 16.93 10.91 368 16.31 +6.9sPenske PAG 1.16f 2.2 14 52.54 29.29 489 52.70 +24.5 Pentair PNR 1.36f 2.3 21 66.99 41.57 1028 59.68 +20.5 Penumbra n PEN ... ... ...cc 79.49 40.23 225 61.30 +13.9 PepsiCo PEP 3.01 3.0 21 110.94 93.25 3844 100.71 +.8 PerfFood n PFGC ... ... 22 28.13 19.95 787 21.60 -6.7 PerkElm PKI .28 .5 18 57.28 39.50 477 51.15 -4.5 Prmian PBT .38e 5.3 20 7.54 4.20 240 7.18 +41.9 Perrigo PRGO .58 .7 ...cc 152.36 79.72 1353 84.66 -41.5 PetChina PTR .70e 1.0 ... 76.06 52.30 77 70.90 +8.1 PetroArg PZE .07e ... ... 7.28 4.66 383 4.91 -11.4 PetrbrsA PBR/A ... ... ... 11.77 1.99 15916 9.04 +165.9 Petrobras PBR ... ... ... 12.56 2.71 32551 10.45 +143.0 PtroqstE rs PQ ... ... ...dd 4.51 1.24 189 3.98 Pfenex PFNX ... ... ...dd 12.75 5.79 71 9.16 -26.0 Pzer PFE 1.20 3.8 13 37.39 28.25 18746 31.59 -2.1 Pzer wd PFE/WD ... ... ... 28.25 sPhrmAth PIP 2.91e ... 2 3.13 1.38 1413 3.15 +65.8 Pharmerica PMC ... ... 12 35.47 19.20 223 24.85 -29.0 PhlpsSelEn DSE 1.26 17.1 ... 8.59 3.17 89 7.38 +23.4 PhilaEn n PESC ... ... ... PhilipMor PM 4.16f 4.7 19 104.20 84.46 4948 87.77 -.2 PhilipsNV PHG .88e 3.0 ... 30.61 23.00 1355 28.89 +13.5 Phillips66 PSX 2.52 2.9 13 90.87 71.74 2762 85.44 +4.4 Phill66LP PSXP 2.12f 4.6 22 66.81 42.47 191 45.80 -25.4 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 17 6.19 3.31 72 3.79 -37.1 PhysRltTr DOC .90 5.0 53 22.03 15.41 930 17.93 +6.3 PiedmOfc PDM .84 4.2 10 22.28 16.93 873 20.07 +6.3 Pier 1 PIR .28 4.6 25 7.70 3.73 1214 6.03 +18.5 PimcoCA PCQ .92 6.1 ...q 17.53 14.75 57 15.13 -3.6 PimcoCA2 PCK .65 7.0 ...q 11.25 9.05 69 9.18 -7.6 PimcCA3 PZC .72 6.6 ...q 13.11 10.67 132 10.95 -8.1 PimcoCp&I PCN 1.35 9.1 ...q 15.92 12.51 76 14.80 +10.4 PimCpOp PTY 1.56a 10.8 ...q 15.22 11.81 181 14.46 +8.4 PimDyCrd PCI 1.97 9.8 ...q 20.65 16.60 552 20.09 +11.4 PimDyInco PDI 2.65a 9.2 ...q 29.78 24.60 195 28.95 +5.8 PimcIncStr PFL 1.08 10.6 ...q 10.83 8.72 67 10.22 +4.9 PimIncStr2 PFN .96 10.4 ...q 9.72 7.86 190 9.23 +5.2 PimStPls PGP 2.20 13.9 ...q 20.96 15.47 76 15.85 -12.5 PimcoHiI PHK 1.24 13.5 ...q 10.15 7.08 678 9.18 +12.2 PimIncOpp PKO 2.28a 9.8 ...q 24.19 18.80 101 23.20 +9.6 PimcoMuni PMF .98 6.9 ...q 17.43 13.92 147 14.09 -8.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, December 6, 2016

PAGE 51

PimcoMu2 PML .78 6.5 ...q 14.08 11.57 254 11.93 -4.6 PimcMu3 PMX .75 6.9 ...q 13.05 10.82 138 11.03 -4.2 PimcoNY PNF .68 5.8 ...q 14.40 11.37 8 11.66 -2.0 PimcoNY2 PNI .80 6.7 ...q 14.61 11.78 32 11.89 -3.7 PimcNY3 PYN .63 6.6 ...q 12.29 9.26 11 9.60 -6.5 PimcoStrIn RCS .96 10.8 ...q 10.56 7.97 144 8.85 -1.1 PinnaclFds PF 1.14f 2.3 26 52.79 39.15 1019 49.13 +15.7 PinWst PNW 2.62f 3.5 19 82.78 60.85 832 73.82 +14.5 PionDvrsHi HNW 1.38 8.7 ...q 16.83 13.31 19 15.81 +8.4sPionEnSvc PES ... ... ...dd 5.70 .95 2725 6.25 +188.0 PionFltRt PHD .72 6.1 ...q 11.97 10.07 87 11.82 +9.0 PionHiIn PHT 1.14 11.6 ...q 10.75 8.36 58 9.79 +2.7 PioMuAdv MAV .84 7.1 ...q 14.25 11.67 66 11.81 -11.5 PioMunHi MHI .84 7.1 ...q 14.76 11.71 103 11.75 -10.0 PioNtrl PXD .08 ... ...dd 194.78 103.50 1744 188.25 +50.1sPiperJaf PJC ... ... 22 74.45 31.66 144 74.20 +83.7 PitnyBw PBI .75 5.0 9 21.81 14.22 2987 15.06 -27.1 PitnB pr PBIp 2.12 .8 ... 264.00 PitnyBw 43 PBIpB 1.67 6.6 ... 27.73 25.16 16 25.63 -4.9 PlainsAAP PAA 2.20m 7.0 29 33.95 14.82 2456 31.36 +35.8 PlainsGP rs PAGP ... ... 21 36.55 12.56 833 34.17 PlanetFit n PLNT ... ... 42 22.07 11.63 948 20.17 +46.8 Plantron PLT .60 1.1 17 54.51 32.13 94 52.25 +10.2 PlatfmSpc PAH ... ... ...dd 13.96 5.25 1848 9.45 -26.3 PlatGpM rs PLG ... ... ...dd 4.04 .96 1346 1.83 PlyGem PGEM ... ... 20 16.30 8.58 135 15.45 +23.2 PolarStarR PSRT ... ... ... Polaris PII 2.20 2.5 22 104.25 67.80 782 88.45 +2.9 PolyMet g PLM ... ... ...dd 1.28 .68 76 .86 +8.2 PolyOne POL .54f 1.6 16 38.41 22.35 400 32.73 +3.1 PortGE POR 1.28 3.1 20 45.21 35.04 809 41.09 +13.0 PostHldg POST ... ... 70 89.00 50.93 1374 77.80 +26.1 Potash POT .40 2.2 15 19.38 14.64 9177 18.52 +8.2 PowrREIT PW ... ... ...dd 9.46 4.02 2 7.67 +75.6 PwREIT pfA PWpA ... ... ... 27.00 24.30 25.16 +1.0 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.62 63.89 1 73.86 +1.5 PS SPXDn PHDG .41e 1.5 ... 25.32 21.43 0 23.93 -3.0 PSCrudeDS DTO ... ... ...q 274.34 105.84 21 111.50 -29.5 PwSBMetS BOS ... ... ...q 39.22 17.98 22.00 -24.1 PSBMetDL BDD ... ... ...q 8.25 3.54 0 6.87 +67.6 PSBMetDS BOM ... ... ...q 28.50 7.96 10.08 -60.3 PSCrudeLg OLO ... ... ...q 6.93 3.76 7 4.77 +3.0 PSCrudeSh SZO ... ... ...q 124.00 73.94 1 79.95 -12.8sPwshDB DBC ... ... ...q 15.63 11.70 3254 15.68 +17.4 PwShCurH DBV ... ... ...q 25.69 22.39 406 25.40 +8.8sPS Engy DBE ... ... ...q 13.38 8.67 86 13.35 +19.2 PS PrcMet DBP ... ... ...q 42.74 31.93 67 35.74 +10.9 PS Silver DBS ... ... ...q 32.84 21.65 13 26.19 +19.8 PS Agri DBA ... ... ...q 23.01 19.55 274 19.77 -4.1sPS Oil DBO ... ... ...q 9.54 6.55 647 9.40 +3.9 PS Gold DGL ... ... ...q 44.84 34.26 88 37.67 +8.7 PS BasMet DBB ... ... ...q 16.34 11.00 244 15.82 +33.2 PS USDBull UUP ... ... ...q 26.35 23.96 4478 25.88 +.9 PS USDBear UDN ... ... ...q 22.83 20.56 48 20.98 -2.1 PShPuLgGr PXLG .42e 1.2 ...q 34.78 28.26 3 33.47 -2.4sPShPuLVal PXLV .76e 2.2 ...q 34.20 25.22 15 34.20 +19.4sPSAerDef PPA .50e 1.2 ...q 42.99 30.80 212 42.82 +20.1 PwShBio PBE .57e 1.4 ...q 51.38 34.02 22 40.42 -20.0 PS BldCns PKB .03e .1 ...q 28.61 19.74 242 28.16 +18.3 PwSGDrChi PGJ .20e .7 ...q 34.43 25.08 47 30.45 -7.4 PwSClnEn PBW .07e 1.9 ...q 4.91 3.41 68 3.68 -22.3 PwShDiv PFM .50e 2.2 ...q 23.25 18.73 18 22.73 +10.6 PS EnEx PXE .50e 2.1 ...q 24.21 15.92 7 23.87 +8.9 PwSFoodBv PBJ .41e 1.3 ...q 34.74 29.53 16 32.30 +.3 PwShHiYD PEY .51 3.1 ...q 16.57 11.89 534 16.56 +24.0 PwSIntlDv PID .65e 4.5 ...q 15.08 11.08 202 14.47 +6.5 PwSLgCG PWB .21e .7 ...q 32.49 27.05 19 31.50 +.7 PwSLgCV PWV .69e 2.1 ...q 33.39 26.07 128 33.26 +14.3 PwShLeis PEJ .15e .4 ...q 40.67 30.14 20 39.84 +8.4sPowShMkt PWC .97e 1.2 ...q 79.82 62.14 1 80.03 +9.3 PwShMda PBS .27e 1.0 ...q 26.35 20.87 14 25.74 +2.4 PwSMidGr PXMG .19e .6 ...q 32.28 23.99 30.91 +2.8sPwSMidVal PXMV .64e 2.0 ...q 31.06 21.79 7 31.29 +26.3 PwShNetw PXQ ... ... ...q 41.33 27.71 109 40.29 +16.4 PS OilSv PXJ .28e 2.1 ...q 13.55 8.72 20 13.15 +11.2 PwSNsdMo DWAQ .06e .1 ...q 80.00 60.02 0 78.44 +5.2 PwSPharm PJP 3.84e 4.9 ...q 74.94 53.55 152 55.55 -20.6 PS Retail PMR .34e .9 ...q 37.61 31.70 0 37.33 +.3 PwSSmGr PXSG .27e 1.0 ...q 26.63 18.89 1 25.79 +5.2sPwSSmVal PXSV .60e 2.0 ...q 29.59 19.32 14 29.83 +30.0 PwSSemi PSI .04e .1 ...q 36.01 21.03 27 34.50 +36.7 PwShSoft PSJ .10e .2 ...q 49.31 35.02 7 47.39 +12.1 PwS Utils PUI .63e 2.5 ...q 28.17 21.40 1388 25.00 +11.6 PSS&PQlty SPHQ .38e 1.5 ...q 25.95 21.05 227 25.74 +11.3 PwSWtr PHO .18e .7 ...q 25.15 18.15 30 24.94 +15.1sPwSZMicro PZI .15e .8 ...q 18.37 12.82 2 18.50 +19.5 PSMoment PDP .11e .3 ...q 43.37 35.42 248 41.94 +1.4sPSWHPrgE PUW .17e .7 ...q 25.81 15.62 5 25.84 +32.8 PSPrivEq PSP .66e 5.9 ...q 11.16 8.69 86 11.12 +5.7 PSFinPf PGF 1.11 6.2 ...q 19.56 17.46 677 17.96 -4.6 PSCleantch PZD .44e 1.3 ...q 33.31 24.95 2 32.77 +11.5 PSBuybk PKW .52e 1.0 ...q 50.83 39.23 95 50.52 +11.1 PSh Tech PTF .26e .7 ...q 41.60 30.81 18 39.71 +.1 PSh Hlthcr PTH ... ... ...q 56.51 37.76 16 49.15 -10.8 PSh Inds PRN .19e .4 ...q 50.67 38.52 56 49.81 +11.7 PSh Fincl PFI .14e .5 ...q 32.03 25.98 752 30.32 -1.2sPSh Engy PXI .69e 1.5 ...q 46.49 25.41 658 45.69 +36.1 PSh CnsStp PSL .67e 1.3 ...q 59.15 51.58 717 52.70 -7.2 PSh CnsCyc PEZ .30e .7 ...q 45.19 36.03 6 42.91 -2.6sPSh BasM PYZ .61e 1.0 ...q 61.04 41.46 84 61.57 +26.1 PSR2KEqW EQWS .41e 1.1 ...q 38.92 26.13 0 38.75 +21.5sPSRslMdC EQWM .49e 1.2 ...q 41.75 31.12 1 41.77 +14.3sPSRussl200 EQWL .80e 1.9 ...q 43.12 34.15 1 42.98 +10.4sPS US1K PRF 1.91e 1.9 ...q 98.92 76.67 251 99.09 +14.1 PSDvMom PIZ .26e 1.2 ...q 24.28 20.52 67 21.47 -9.4 PSEmMom PIE .12e .8 ...q 16.76 13.19 45 14.94 -.1 PS EmgInf PXR .50e 1.6 ...q 32.72 23.25 1 31.54 +15.3 PS LowVRot DWLV ... ... ... 25.82 24.09 10 25.42 -.5 PSBldABd BAB 1.31 4.5 ...q 32.33 28.75 254 29.28 +1.0 PSEuCurLV FXEU .35e ... ...q 25.26 21.82 23 22.78 -7.6 PSJpnLwV FXJP .10p ... ...q 26.42 22.70 1 25.24 -.6 PSEurpcLV FXEP .43p ... ...q 28.38 24.92 25.59 -1.6 PS LowVol XRLV .46 1.7 ...q 28.44 22.97 12 27.70 +8.5sPSR1KEqW EQAL .39e 1.4 ...q 26.91 20.39 120 26.94 +13.9 PS VarPfd VRP 1.20 4.9 ...q 26.05 21.75 192 24.30 +.2sPS ContrOp CNTR .26e .9 ...q 29.54 21.27 1 29.59 +21.1 PS SCLowV XSLV .73e 1.7 ...q 42.54 30.56 377 42.43 +25.7 PS MCLwV XMLV .64e 1.6 ...q 40.28 31.09 179 39.71 +16.8 PS SPX HiD SPHD 1.30 3.3 ... 39.97 30.85 743 38.85 +16.5 PS EMLwV EELV .60e 2.8 ...q 23.62 18.15 97 21.08 +3.9 PS EMkMom EEMO ... ... ... 16.41 14.52 14.71 -6.3 PSS&PMom SPMO ... ... ...q 27.42 23.45 26.55 +2.9 PS IntLwV IDLV 1.11e 3.9 ...q 31.46 25.63 115 28.67 +.2 PSS&PVal SPVU ... ... ...q 29.60 21.83 29.60 +15.8 PSSPIntDv IDMO .59e 2.6 ...q 25.79 19.59 22.44 -4.0 PSShTHYB PGHY 1.08 4.4 ...q 28.83 21.58 146 24.44 +6.6sPSKBWRgB KBWR .79e 1.5 ...q 54.15 33.83 19 54.25 +32.0 PS FdEmMk PFEM ... ... ... PS SmCMo DWAS .07e .2 ...q 40.67 29.74 26 40.06 +6.5sPS KBWBk KBWB .58e 1.3 ...q 46.25 28.87 207 46.12 +22.7 PS YuanDS DSUM .77 3.4 ...q 23.50 22.00 32 22.49 -1.5 PS FdIGBd PFIG .67 2.6 ...q 26.94 24.80 4 25.25 +.9 PS SrLoan BKLN 1.01 4.7 ...q 23.30 21.75 6446 23.26 +3.8 PS P&CIns KBWP .69e 1.2 ...q 53.82 43.36 23 53.65 +11.6 PS SP LwV SPLV .85 2.1 ...q 43.29 35.54 1903 40.61 +5.3 PSKbwHiDv KBWD 1.92 8.3 ...q 23.39 16.68 81 23.24 +10.7 PSKbwReit KBWY 1.92 5.3 ...q 38.59 26.08 28 36.22 +18.9sPS SP HiB SPHB .49e 1.3 ...q 37.03 22.78 240 36.96 +26.2 PS IntlBd PICB .57 2.3 ...q 27.41 24.01 70 24.73 -1.9 PS CEFInc PCEF 1.91 8.7 ...q 23.17 19.25 84 21.99 +3.0 PSVrdoTF PVI ... ... ...q 25.01 24.89 47 24.90 tPShCalMu PWZ .80 3.2 ... 27.29 24.85 83 24.86 -4.0 PShNYMu PZT .86 3.6 ... 25.74 23.37 9 23.60 -2.9 PShNatMu PZA .87 3.6 ... 26.64 24.41 414 24.45 -4.0 PSh1-30Tr PLW .67 2.1 ... 35.81 31.70 12 31.99 -.9 PSHYCpBd PHB .84 4.5 ...q 18.99 16.53 3525 18.65 +6.9 PwShPfd PGX .86 6.0 ...q 15.50 13.95 3151 14.18 -5.2 PShEMSov PCY 1.50 5.4 ... 30.96 26.50 2268 27.91 +2.2 PShGClnEn PBD .17e 1.6 ...q 11.63 9.19 22 10.33 -9.5 PShGlbWtr PIO .34e 1.6 ...q 22.63 18.12 10 20.71 -1.1 PSEmgMkt PXH .49e 2.7 ...q 19.13 11.75 72 18.15 +30.2 PSDvMxUSs PDN .53e 2.0 ...q 28.15 22.76 3 26.93 +3.9 PSDvxUS PXF 1.11e 3.0 ...q 37.58 31.11 128 37.24 +2.9 PShIntlDev IDHQ .33e 1.7 ...q 20.94 17.61 8 19.06 -5.4 PSAsxJ PAF 1.91e 3.9 ...q 49.49 36.78 2 48.78 +13.3 PSIndia PIN .12e .6 ...q 21.25 16.79 940 19.42 -.5 PSS&PBW PBP 1.07e 3.4 ...q 21.64 18.72 60 21.63 +5.5 Praxair PX 3.00 2.5 23 125.00 95.60 1920 119.76 +17.0 PrecDrill PDS .28 ... ...dd 6.08 2.43 5285 5.55 +40.9 PfdAptCm APTS .81f 6.0 ...dd 15.39 10.51 112 13.48 +3.1 Prestige PBH ... ... 21 58.09 43.63 401 46.72 -9.2 Pretium g PVG ... ... ... 12.41 4.00 1675 9.54 +89.3 Primerica PRI .72f 1.0 17 73.05 37.09 599 71.80 +52.0 Primero g PPP ... ... ...dd 2.73 .75 1535 .91 -60.3 PrinEdgAIn YLD .75e ... ...q 41.12 33.65 39.52 +7.3sPrinFncl PFG 1.64f 2.8 14 58.85 33.09 2957 59.47 +32.2 PrincREstI PGZ 1.74 10.9 ...q 18.56 14.31 33 16.00 -4.1 PrvtBncp42 PVTD 1.78 6.9 ... 29.03 25.53 10 25.64 -3.6sProAssur PRA 1.24a 2.1 26 58.00 45.78 160 58.45 +20.4 ProLogis PLD 1.68 3.3 26 54.87 35.25 2411 50.60 +17.9tProShtDow DOG ... ... ...q 25.34 19.60 489 19.62 -13.2tProShtMC MYY ... ... ...q 18.64 13.27 190 13.27 -18.4sPrUltDow s DDM .79e 1.0 ...q 79.08 50.45 109 79.07 +23.0sProUltMC MVV .11e .1 ...q 92.08 50.98 39 92.31 +36.0 PrUltQQQ s QLD .09e .1 ...q 87.84 55.63 758 83.05 +6.0 ProUltSP s SSO .40e .5 ...q 74.32 49.31 2250 73.73 +17.0tProUShD30 SDOW ... ... ...q 24.81 11.19 1484 11.22 -36.7 PrUShCnG SZK ... ... ...q 26.26 17.15 1 19.94 -7.3 ProShtHY SJB ... ... ...q 30.47 24.76 97 25.02 -12.7tProUShBM SMN ... ... ...q 49.00 20.93 4 20.85 -39.2 Pro20 yrT UBT 1.13e 1.5 ...q 107.05 71.02 8 73.15 -.2 PrUShtMex SMK ... ... ...q 37.05 20.45 1 28.55 +6.1 Pro7-10yrT UST .42e .7 ...q 65.74 55.47 2 56.44 +.6tProSShOG DDG ... ... ...q 37.25 23.02 1 23.14 -25.4tProSShFn SEF ... ... ...q 20.31 14.35 49 14.30 -15.2 ProLCCre s CSM .67e 1.2 ...q 55.01 43.47 38 54.65 +10.7 ProUltTel LTL 1.28e 1.2 ...q 121.77 60.93 0 104.57 +26.0 ProHdgRep HDG ... ... ...q 42.88 40.06 2 42.72 +1.5 ProUltEM EET ... ... ...q 61.56 32.82 4 51.92 +15.4 ProRaLS RALS .62e 1.5 ...q 40.37 38.02 2 40.18 +3.3 ProUSL7-10T PST ... ... ...q 23.64 19.56 23 22.51 -3.1 ProUShTip TPS ... ... ... 28.46 23.20 25.40 -9.9 ProUSh3-7y TBZ ... ... ...q 28.54 25.11 0 27.34 -4.2 ProShtEafe EFZ ... ... ...q 38.39 31.07 190 32.53 -2.8 ProShtEM EUM ... ... ...q 34.07 23.36 246 25.05 -15.0tProShRgBk KRS ... ... ...q 30.43 17.20 5 17.11 -28.7sProURgBk KRU .82e .5 ...q 153.99 57.51 11 153.19 +54.9 ProUltEafe EFO ... ... ...q 93.50 67.72 1 84.57 -6.1 ProUMex UMX ... ... ...q 27.87 16.30 0 17.36 -28.0 ProUEurop UPV ... ... ...q 41.62 29.80 3 34.89 -12.7 ProShtBM SBM ... ... ...q 33.17 21.96 22.15 -21.6 ProUltSEM EEV ... ... ...q 31.73 14.49 186 16.53 -30.7 ProUltRE URE .84e .8 ...q 138.82 79.93 190 106.67 +2.0sProUltFin s UYG .51e .6 ...q 87.97 48.39 51 88.58 +24.8 ProShtRE REK ... ... ...q 21.87 16.25 5 18.15 -5.9 ProShtChi50 YXI ... ... ...q 36.10 24.58 11 25.72 -11.7 ProUltSemi USD .34e .3 ...q 133.80 56.13 1 123.86 +43.0 ProUltUt s UPW ... ... ...q 46.21 27.45 6 36.31 PrUltTech s ROM .09e .1 ...q 97.88 57.54 4 92.63 +17.6 ProUltJpn EZJ ... ... ...q 95.66 61.42 1 88.16 ProUltO&G DIG .46e 1.1 ...q 44.00 20.40 102 43.30 +44.7sProUltInd s UXI ... ... ...q 49.07 27.53 7 48.98 PrUltHCr s RXL .63e 1.1 ...q 72.21 45.88 6 58.73 -11.0 ProUCnsSv UCC .16e .1 ...q 117.00 79.84 0 115.35 +8.1 PrUCnsGd s UGE ... ... ...q 123.99 29.21 10 35.55 sProUBasM UYM .15e .3 ...q 50.55 24.80 19 50.75 +40.3 PrUltPR2K URTY ... ... ...q 115.66 41.50 238 113.12 +52.6sPUltM400 s UMDD .03e ... ...q 75.88 31.92 6 76.10 +52.2 ProUltSC s SAA ... ... ...q 80.57 39.44 11 79.15 +47.0sProUPD30 s UDOW .13e .1 ...q 87.16 44.60 411 86.86 +34.6 ProUltR2K UWM .19e .2 ...q 109.71 54.24 264 108.23 +36.8 ProSht20Tr TBF ... ... ...q 24.94 20.29 518 23.94 -3.2 PUltSP500 s UPRO .21e .3 ...q 78.75 42.98 1890 77.72 +24.1 ProUChin50 XPP ... ... ...q 57.52 30.17 8 51.66 +6.8 PrUSSilv s ZSL ... ... ...q 66.29 25.08 44 35.65 -44.8tPUVixST rs UVXY ... ... ...q 309.60 10.23 29248 9.93 tProVixST rs VIXY ... ... ...q 102.20 22.83 2505 22.55 PrUltYen rs YCL ... ... ...q 77.14 52.53 2 58.72 +7.4 PrSUltNG rs BOIL ... ... ...q 20.53 8.80 351 17.72 -4.1 PrUCrude rs UCO ... ... ...q 14.16 5.98 13042 11.00 -12.3 PVixMTFut VIXM ... ... ...q 68.12 42.18 7 42.64 -21.0 PrUltSilv AGQ ... ... ...q 57.26 26.55 287 35.83 +32.3tPrUltShN s KOLD ... ... ...q 85.01 26.86 59 26.34 ProUShGld GLL ... ... ...q 118.50 64.91 33 87.87 -24.1 PrSUShAus CROC ... ... ...q 65.96 48.06 0 52.20 -10.2 PrUltShYen YCS ... ... ...q 91.83 58.96 176 76.04 -13.5 ProSUltGold UGL ... ... ...q 48.27 29.06 82 34.38 +15.6sProShtVix SVXY ... ... ...q 86.29 29.98 3708 86.82 +72.1tPrUShCrde SCO ... ... ...q 243.67 66.31 1114 68.36 -48.8 ProShtEuro EUFX ... ... ...q 45.02 41.16 7 44.07 +.8 ProUltEuro ULE ... ... ...q 17.35 14.10 45 14.73 -5.0 ProUShEuro EUO ... ... ...q 27.07 22.45 887 25.89 +1.4 ProctGam PG 2.68 3.2 22 90.33 74.46 8187 82.99 +4.5 ProgsvCp PGR .69e 2.1 20 35.54 29.32 2946 33.32 +4.8 ProsHldg PRO ... ... ...dd 25.66 9.01 279 21.89 -5.0 ProShtQQQ PSQ ... ... ...q 60.97 47.11 509 48.24 -7.6 ProShSP rs SH ... ... ...q 46.87 37.07 1824 37.21 ProUShSP SDS ... ... ...q 25.03 15.54 6063 15.66 -21.4tPrUShDow DXD ... ... ...q 25.31 15.05 897 15.06 -25.3tPUShtMdC MZZ ... ... ...q 53.15 26.53 1 26.39 -34.9 PUShtQQQ QID ... ... ...q 40.21 23.74 1768 24.92 -16.1 PrSUlhGM rs GDXS ... ... ...q 127.32 11.93 12 21.55 ProUShL20 TBT ... ... ...q 44.76 29.45 3347 40.86 -7.3 PrShR2K rs RWM ... ... ...q 73.97 49.56 560 49.87 -19.7 PrUShHC rs RXD ... ... ...q 63.25 41.24 0 47.70 +.7 PrUShCnS rs SCC ... ... ...q 54.83 35.08 0 35.39 -17.0 PrUShRE rs SRS ... ... ...q 56.97 31.21 113 38.68 -13.7 PUShtR2K TWM ... ... ...q 55.34 24.34 986 24.64 -37.3 PrUShtSC SDD ... ... ...q 48.99 21.87 22.87 -38.5 PrShtR2K SRTY ... ... ...q 48.31 13.68 791 13.92 -52.5 PUShChi50 FXP ... ... ...q 63.31 28.54 21 31.02 -26.0 PUShtIndl SIJ ... ... ...q 51.66 26.23 2 26.59 -34.0 PrShtSmC SBB ... ... ...q 59.22 39.97 53 40.50 -21.8tPUPShtMC SMDD ... ... ...q 51.11 17.63 0 17.51 -48.9 PrSh K1 n OILK ... ... ... 22.30 18.36 4 21.72 +6.7 PUShtEur EPV ... ... ...q 75.21 48.80 33 54.80 -6.4 PUShtSPX SPXU ... ... ...q 44.31 21.32 4351 21.57 -32.0 PrUOGEx rs UOP ... ... ...q 37.93 11.30 1 37.02 +72.1 PUShtJpn EWV ... ... ...q 67.11 38.51 4 41.33 -15.3 PrUJMin rs GDJJ ... ... ...q 152.62 20.18 10 62.99 +147.0 ProSPDvA NOBL 1.00e 1.9 ...q 56.28 44.61 270 53.91 +9.3 PUltShEafe EFU ... ... ...q 53.22 34.14 2 37.36 -9.1 PrUGMin rs GDXX ... ... ...q 93.85 17.19 68 38.91 +87.5 PrUltBra rs UBR ... ... ...q 77.42 17.61 8 52.42 +106.0 PrSht20yTr TTT ... ... ...q ProGblInf TOLZ 1.63e 4.2 ...q 42.14 30.91 9 38.36 +6.7tPUltShtFn FINZ ... ... ...q 32.41 8.72 4 8.73 -53.5 PUltShOG DUG ... ... ...q 101.12 37.27 145 37.93 -47.2sPS MngdF FUT ... ... ... 40.86 39.26 3 41.01 +2.2 PrGPrEq bt PEX 1.53e 4.0 ...q 39.95 31.03 4 38.70 +5.4 ProEurDiv EUDV .15p ... ...q 39.98 33.67 2 34.41 -13.1 PHYIntH bt HYHG 3.16 4.7 ...q 67.62 56.20 23 67.02 +7.1 ProSPxTch SPXT .23p ... ...q 44.50 38.45 44.50 +5.8 ProSPxHC SPXV .24p ... ...q 46.51 38.34 0 46.48 +8.6 ProMerger MRGR .12e .3 ...q 37.50 34.74 1 35.62 -2.1 ProSPxFin SPXN .23p ... ...q 45.50 38.03 44.60 +3.4 ProSPxEgy SPXE .22p ... ...q 45.64 37.70 45.15 +6.4sPrUltPFn FINU .29e .2 ...q 120.00 41.99 3 119.47 +48.8 ProHgdJpn HGJP .91e ... ...q 38.09 26.63 33.18 -7.3 PrIGIntH bt IGHG 2.15 2.9 ... 76.01 68.35 13 75.30 +2.9 ProSht7-10y TBX ... ... ...q 29.63 26.94 16 28.97 -1.8 ProHgEur HGEU .44e ... ...q 39.00 31.72 35.61 -4.0 ProUShHm HDZ ... ... ...q 28.44 13.65 14.35 -23.5 ProUHome HBU ... ... ...q 21.66 11.65 20.75 +9.8 PrUSOGEx SOP ... ... ...q 62.00 9.80 2 10.03 -71.3 PrUShBrz s BZQ ... ... ...q 113.63 15.15 217 20.42 -74.8 PrSPMCDv REGL .65e 1.3 ...q 49.66 35.27 124 49.35 +25.5 ProSR2KDv SMDV .47e ... ...q 52.40 37.16 70 52.14 +29.7 PSSTEm bt EMSH 4.88e 6.4 ... 80.62 74.60 76.82 +1.6 ProUltHY UJB 1.72e 3.0 ...q 65.65 43.39 1 58.07 +21.5 PrUShtUtl SDP ... ... ...q 53.36 30.00 6 35.65 -25.3 PrUltShtTc REW ... ... ...q 59.70 32.45 1 33.74 -26.5tPrUShtFn SKF ... ... ...q 65.09 32.41 73 32.17 -29.9 PrUSDCvBd COBO 2.19 2.2 ...q 107.41 97.02 100.18 +1.7 PUShtSem SSG ... ... ...q 58.30 22.26 3 23.89 -39.5 ProMornAlt ALTS .38e 1.0 ...q 39.16 36.68 2 38.29 -.5 Pro30BEI RINF .50e 1.7 ...q 29.40 25.71 4 29.26 +3.6 ProDivGro EFAD .70e ... ...q PS EMkDv EMDV ... ... ... 51.95 40.30 0 46.13 +13.6 ProCdNASh WYDE ... ... ...q 41.96 34.95 35.13 -7.8 ProS CDS n TYTE ... ... ... ProGermSv GGOV .06e .2 ...q 38.16 34.47 34.48 -2.9 ProsCap 24 PBB 1.56 6.2 ... 25.92 19.00 29 25.02 +6.5sProspBcsh PB 1.20 1.8 18 67.96 33.57 316 68.45 +43.0tProtalix PLX ... ... ...dd 1.05 .29 10075 .32 -68.6 ProtLf5-42 PLpC 1.56 6.2 ... 26.94 24.42 15 25.34 -3.5 ProtLf9-42 PLpE 1.50 6.0 ... 26.90 24.61 10 25.08 -3.2 ProtoLabs PRLB ... ... 29 82.06 43.10 253 52.90 -16.9 Provect wt PVCT/WS ... ... ... .35 .01 .02 -92.4 ProvidFS PFS .72 2.6 20 27.80 17.71 145 27.46 +36.3 ProvMtgC PMCA ... ... ... sPrudentl PRU 2.80 2.7 11 103.50 57.19 2168 102.71 +26.2 Prudentl18 PFK .65 2.5 ... 27.22 25.30 1 25.67 +.6 PrudFn 52 PJH 1.44 5.8 ... 27.31 24.50 40 24.67 -4.2 PrudtlF 53 PRH 1.43 5.8 ... 28.04 24.55 41 24.65 -4.6 PruSDHiY GHY 1.32 9.0 ...q 15.52 13.21 200 14.69 +3.8 PruUK pf PUKp 1.69 6.5 ... 27.98 25.00 6 26.00 -1.8 PruUK pfA PUKpA 1.63 6.2 ... 28.06 24.56 6 26.07 -2.2 Prud UK PUK 1.15e 2.9 ... 46.40 29.14 913 40.22 -10.8 PruShHiY ISD 1.32 8.6 ...q 16.53 13.70 154 15.31 +4.9 PSEG PEG 1.64 3.9 16 47.41 36.80 3476 41.74 +7.9 PubStrg PSA 6.80 3.2 30 277.60 200.65 1240 212.45 -14.2 PubSt pfS PSApS 1.48 5.9 ... 26.15 24.56 23 24.88 -3.9 PubSt pfT PSApT 2.88 11.9 ... 26.48 24.04 32 24.20 -6.0 PubSt pfU PSApU 1.41 5.9 ... 26.95 23.70 9 23.99 -6.2 PubSt pfV PSApV 1.34 5.8 ... 27.25 22.76 36 23.05 -9.5 PubSt pfW PSApW 1.30 5.6 ... 26.64 22.55 24 23.26 -6.9 PubSt pfX PSApX 1.30 5.6 ... 26.84 21.92 12 23.38 -7.0 PubSt pfY PSApY 1.59 6.0 ... 29.23 25.51 12 26.55 -3.7 PubSt pfZ PSApZ 1.50 5.9 ... 29.13 25.01 24 25.47 -5.0 PubSt pfE PSApE 1.23 ... ... PubSt pfD PSApD 1.24 5.9 ... 25.98 21.01 32 21.17 -15.2 PubSt pfC PSApC ... ... ... 27.00 21.59 40 21.90 -11.9 PubSt pfB PSApB ... ... ... 27.20 22.75 59 23.01 -7.1 PubSt pfA PSApA 1.47 5.9 ... 28.85 24.58 33 24.92 -5.8 PulteGrp PHM .36 2.0 13 22.40 14.61 7581 18.28 +2.6 PumaBiotc PBYI ... ... ...dd 79.38 19.74 499 41.35 -47.3 PureStrg n PSTG ... ... ...dd 17.95 9.62 967 12.96 -16.8 PutHiInSec PCF .37 4.7 ...q 8.12 6.39 28 7.92 +8.3 PMMI PMM .44 6.2 ...q 8.15 6.97 221 6.99 -5.0 PMIIT PIM .31 7.0 ...q 4.60 4.06 84 4.48 -1.5 PMOT PMO .71 6.1 ...q 13.69 11.57 133 11.78 -4.1 PPrIT PPT .31 6.5 ...q 4.99 4.41 181 4.83 -2.4 PzenaInv PZN .41e 4.1 23 10.04 5.91 71 9.96 +15.8 Q2 Hldgs QTWO ... ... ...dd 32.85 16.43 340 29.75 +12.8 QEP Res QEP .08 .4 ...dd 20.96 8.54 3773 20.20 +50.7 QTS RltTr QTS 1.44 3.1 33 59.41 40.50 213 46.73 +3.6 QuadGrph QUAD 1.20 4.9 ...dd 29.50 7.32 342 24.37 +162.0sQuakerCh KWR 1.38 1.1 34 129.33 68.20 79 130.52 +68.9 QuaCare QCP ... ... ... 24.05 11.57 890 16.39 -13.7 QuanexBld NX .16 .8 53 21.66 15.33 137 20.05 -3.8 QuantaSvc PWR ... ... 22 34.65 16.77 2340 33.74 +66.6 QntmDSS QTM ... ... 92 .97 .35 3503 .92 -.9 QstDiag DGX 1.80f 2.0 20 89.16 59.66 728 88.32 +24.1 QuintIMS Q ... ... 21 81.45 55.01 1703 75.70 +10.3 QuormHl n QHC ... ... ... 13.52 3.75 212 6.01 -54.1 QuotientTc QUOT ... ... ...dd 14.36 5.00 542 12.10 +77.4 Qwest 54 CTV 1.72 7.0 ... 27.85 24.08 67 24.56 -4.6 Qwest 9-51 CTW 1.88 7.4 ... 26.68 24.58 29 25.50 -.6 Qwest 4-52 CTX 1.75 7.0 ... 26.64 24.28 34 25.05 -2.5 Qwest 7-52 CTU 1.75 7.0 ... 27.26 24.37 16 25.02 -3.7 Qwest53 CTY 1.53 6.7 ... 25.97 22.71 58 23.00 -7.4 Qwest 25 CTZ 1.66 6.8 ... 26.84 23.60 34 24.50 -2.7 Qwest 56 CTAA ... ... ... 27.98 24.25 32 25.36 +1.5R -:RAIT pfA RASpA 1.94 9.7 ... 22.00 11.01 7 20.01 +10.2 RAIT pfB RASpB 2.09 9.7 ... 23.25 11.03 11 21.50 +13.3 RAIT pfC RASpC 2.22 9.7 ... 23.91 11.47 4 23.00 +16.8 RAIT Fin RAS .36 11.6 ...dd 3.40 1.85 527 3.10 +14.8 RAIT Fn 24 RFT 1.91 8.5 ... 23.55 13.75 0 22.59 +16.4 RAITFn 19 RFTA 1.78 7.3 ... 25.00 15.52 6 24.51 +12.8 RELX NV s RENX .45e 2.8 ... 18.34 14.92 112 16.02 -4.8 RELX plc s RELX .41e 2.4 ... 19.84 16.18 168 17.21 -3.5 RLI Corp RLI .80 1.3 25 71.46 54.27 160 60.48 -2.1 RLJ LodgT RLJ 1.32 5.6 10 24.60 16.15 728 23.38 +8.1sRPC RES .20 .9 ...dd 21.40 9.73 2824 21.63 +81.0 RPM RPM 1.20f 2.3 21 55.92 36.78 482 52.82 +19.9 RSP Perm RSPP ... ... ...dd 46.44 16.74 2282 43.72 +79.3sRadianGrp RDN .01 .1 12 15.04 9.29 2097 15.00 +12.0 RadiantLog RLGT ... ... ... 4.19 2.45 175 3.66 +6.7 RadLog pfA RLGTpA 2.44 9.6 ... 26.65 20.45 2 25.40 -1.9 RLauren RL 2.00 1.8 18 117.22 82.15 519 108.19 -3.0 RamcoG RPT .88f 5.2 14 20.24 15.50 726 16.88 +1.6 RamcG pfD RPTpD 3.63 5.9 ... 72.57 57.90 61.50 +.6 RangeRs RRC .08 .2 ...dd 46.96 19.21 5899 38.42 +56.1sRJamesFn RJF .88f 1.2 21 73.87 39.84 752 73.52 +26.8 RJamF 42 RJD 1.73 6.7 ... 27.28 25.18 11 25.77 -3.3 RayAdvM RYAM .28 1.9 7 15.96 5.88 278 14.38 +46.9 Rayonier RYN 1.00 3.7 46 28.16 17.85 529 27.36 +23.2 Raytheon RTN 2.93 2.0 24 152.58 115.73 1320 149.07 +20.4 RealityETF DIVY .46p ... ...q 24.91 22.04 1 24.48 +5.0 RltDvcDiv LEAD ... ... ...q 26.03 22.50 5 25.65 +8.0 RealDivc n DFND ... ... ...q 25.92 22.06 23.24 -2.0 RealDivG n GARD ... ... ...q 23.87 19.95 20.90 -11.9 Realogy RLGY .27p 1.1 21 38.52 21.43 1598 24.70 -32.6 RltyInco O 2.42f 4.4 36 72.30 48.51 2198 54.73 +6.0 RltInc pfF OpF 1.66 6.6 ... 26.83 24.97 17 25.10 -5.2 ReavesUtl UTG 1.82 6.2 ...q 32.70 23.01 106 29.16 +12.3 ReavesU rt UTGr ... ... ... .00 RecnCpSr ef USMR ... ... ... 25.46 24.34 25.08 -.7 RedHat RHT ... ... 49 84.44 59.59 1219 77.72 -6.1 RedLionH RLH ... ... ...dd 9.40 5.45 66 8.90 +27.0sRedwdTr RWT 1.12 7.3 9 15.57 9.26 543 15.40 +16.7 Reeds REED ... ... ...dd 6.91 2.25 19 4.00 -25.7 RegalBel RBC .96 1.3 16 75.30 47.77 244 73.40 +25.4 RegalEnt RGC .88a 4.0 21 24.79 16.50 1411 21.96 +16.4 RgcyCtrs REG 2.00 3.0 31 85.35 64.82 934 66.02 -3.1 RgcyC pfF REGpF 1.66 6.6 ... 26.95 24.42 10 25.24 -4.1 RgcyC pfG REGpG 1.50 6.0 ... 27.13 24.00 7 24.96 -.7sRegnlMgt RM ... ... 13 25.65 11.77 174 25.58 +65.4sRegionsFn RF .26f 1.9 18 13.90 7.00 25454 14.02 +46.0 Regions pfA RFpA 1.59 6.3 ... 27.23 24.46 31 25.27 -4.1 Regns pfB RFpB 1.59 6.1 ... 30.10 24.15 19 26.25 -3.2 Regis Cp RGS ... ... ...cc 16.55 10.96 240 13.69 -3.3sReinsGrp RGA 1.64f 1.3 13 123.53 76.96 389 122.64 +43.4 ReinsGp42 RZA 1.55 5.8 ... 31.23 25.69 15 26.73 -8.0tReinsG56 n RZB 1.44 5.6 ... 29.52 25.50 42 25.64 -4.4 sRelStlAl RS 1.70 2.0 19 84.25 50.08 556 85.71 +48.0 RELM RWC .09p ... 24 5.83 3.65 5 5.05 +28.2sRemaxHld RMAX .60 1.1 40 52.45 30.22 118 53.65 +43.8 RenaisIPO IPO .02e .1 ...q 21.29 15.86 2 20.57 -1.5 RenIntIPO IPOS .24e 1.3 ...q 19.85 16.59 18.35 -5.8 RenaisRe RNR 1.24 1.0 11 132.43 107.27 277 130.23 +15.1 RenRe prE RNRpE 1.34 5.9 ... 27.39 22.25 36 22.67 -9.1 RenRe prC RNRpC 1.52 6.2 ... 26.37 24.45 11 24.67 -4.0 ReneSola SOL ... ... ...dd 1.95 .65 698 .77 -54.7 RennFund RCG ... ... ...q 1.51 .61 0 1.25 +38.9 Renren RENN ... ... ...dd 3.75 1.51 287 1.80 -51.1 RepubSvc RSG 1.20f 2.2 34 56.02 41.82 1517 55.28 +25.7 ResMed RMD 1.32f 2.2 22 70.90 50.77 773 59.93 +11.6sResolEn rs REN ... ... ... 35.38 2.25 1687 32.99 ResoluteF RFP ... ... ...dd 8.41 3.70 250 4.30 -43.2 ResCap pfA RSOpA 2.13 9.2 ... 24.13 13.07 1 23.18 +28.5 ResCap pfB RSOpB 2.06 9.4 ... 23.45 12.00 7 21.97 +27.9 ResCap pfC RSOpC 2.16 9.7 ... 23.25 11.66 13 22.28 +21.8 ResCap rs RSO 1.64 18.8 ...dd 14.06 7.57 440 8.71 -31.7 RestBrnds QSR .68f 1.4 37 49.12 29.28 565 48.26 +29.2 RestorHdw RH ... ... 19 84.30 24.75 1548 36.82 -53.7 RetailProp RPAI .66 4.4 ... 17.78 14.02 1972 15.16 +2.6 RetlPr pfA RPAIpA 1.75 7.0 ... 27.50 22.77 6 25.15 -1.9 RetractTc RVP ... ... ...dd 3.62 1.15 754 1.24 -60.0 Revlon REV ... ... 22 38.00 24.20 57 28.20 +1.3sRexAmRes REX ... ... 28 99.65 44.48 111 100.25 +85.4 RexahnPh RNN ... ... ...dd .45 .14 689 .16 -55.1 RexfordIR REXR .54 2.5 85 23.38 15.14 246 21.97 +34.3 RexfdIn pfA REXRpA ... ... ... 26.19 21.66 6 22.31 -12.3 Rexnord RXN ... ... 15 22.97 14.04 2176 20.05 +10.7 ReynAm s RAI 1.84f 3.3 25 56.65 43.38 7438 54.93 +19.0 RiceEngy RICE ... ... ...dd 29.36 7.92 3283 25.29 +132.0 RiceMidstr RMP .95f 4.4 19 24.30 8.40 212 21.56 +59.8 Richmnt g RIC ... ... ... 11.66 2.79 419 6.50 +102.5 RingCentrl RNG ... ... ...dd 25.67 13.88 746 21.85 -7.3 RingEngy REI ... ... ...dd 13.54 4.00 279 12.15 +72.3 RioTinto RIO 2.27e 5.7 ... 40.19 21.89 2611 39.49 +35.6 RitchieBr RBA .68f 1.8 30 38.88 21.03 983 37.90 +57.2 RiteAid RAD ... ... 54 8.30 6.33 12226 8.06 +2.8 RivrnOpp n RIV 1.68 9.0 ... 21.14 15.55 8 18.67 -6.2 Riv/Doubl n OPP ... ... ... 20.25 18.00 14 19.65 -1.7 RoadrnTrn RRTS ... ... 16 13.67 6.39 323 10.70 +13.5 RobtHalf RHI .88 1.9 17 48.11 34.34 1804 46.41 -1.5 RockwlAut ROK 3.04f 2.2 23 138.76 87.53 2029 136.22 +32.8 RockColl COL 1.32 1.4 18 96.55 76.03 1286 94.65 +2.5 RogCm gs RCI 1.09 ... 14 45.50 32.50 172 38.51 +11.8 Rogers ROG ... ... 24 77.14 41.92 105 74.04 +43.6sRollins s ROL .40 1.2 45 32.73 23.69 253 32.83 +26.8 Roper ROP 1.20f .7 28 193.32 155.79 561 181.64 -4.3 RosettaStn RST ... ... ...dd 9.22 6.17 47 8.37 +25.1 Roundys RNDY ... ... ...dd 3.60 3.55 3.60 Rowan RDC .40 2.2 6 19.94 10.67 3945 18.08 +6.7 RBCda pfS RYpS 1.38 ... ... 28.64 24.94 1 25.67 +1.1 RBCda pfT RYpT 1.69 ... ... 34.50 26.80 0 27.80 -5.1 RoyBk34 YGRO .68e 6.7 ...q 11.57 7.16 14 10.21 -4.0 RoyalBk g RY 3.32f ... ... 67.11 44.37 928 66.28 +23.7 RBScotlnd RBS ... ... ... 9.20 3.91 1756 5.03 -43.3 RBSct prF RBSpF 1.91 7.3 ... 27.53 23.45 3 26.09 +1.0 RBSct prH RBSpH 1.81 7.1 ... 26.19 22.59 13 25.51 -1.3 RBSct prL RBSpL 1.44 5.9 ... 25.85 21.00 37 24.47 -2.0 RBSct prS RBSpS 1.65 6.6 ... 25.88 21.87 12 25.16 -.9 RylCarb RCL 1.92f 2.4 22 103.40 64.21 1575 81.05 -19.9 RoyDShllB RDS/B 3.76 6.8 84 57.88 35.96 1142 55.51 +20.6 RoyDShllA RDS/A 3.76 7.2 79 56.29 35.80 3554 52.20 +14.0 RoyceGVal RGT .10e ... ... 8.21 6.08 26 7.95 +6.8 RoyceMC RMT 1.26e 15.6 ...q 8.29 5.95 176 8.08 +11.3 Royce RVT 1.20e 9.0 ...q 13.46 9.42 374 13.36 +13.5 RubiconPrj RUBI ... ... 15 20.37 6.12 328 7.61 -53.7 RubyTues RT ... ... ...dd 5.74 2.08 429 3.08 -44.1 Rudolph RTEC ... ... 21 20.45 11.17 255 20.10 +41.4 Ryder R 1.76 2.2 13 81.61 45.12 651 80.28 +41.3 RyersonH RYI ... ... 39 19.71 2.53 310 15.10 +223.3sRymanHP RHP 3.00 4.9 13 59.76 41.50 737 61.18 +18.5S -:S&P Glbl SPGI 1.44 1.3 27 128.40 78.55 2441 114.28 +15.9 SAP SE SAP 1.31e 1.6 ... 92.76 71.39 415 83.13 +5.1 SCANA SCG 2.28f 3.2 19 76.41 57.21 1001 71.49 +18.2 SCE TrV n SCEpK ... ... ... 30.81 25.26 23 25.60 -1.4 SCETr pfF SCEpF 1.41 5.9 ... 26.61 23.37 15 24.08 -4.9 SCE II prG SCEpG 1.28 5.5 ... 26.63 20.89 17 23.05 -6.1 SCE Tr pfH SCEpH 1.44 5.6 ... 31.75 24.42 13 25.68 -4.0 SCETr pfJ SCEpJ 1.34 5.4 ... 29.90 24.50 26 24.84 -8.5 SJW SJW .81 1.5 25 56.66 27.60 84 55.08 +85.8 SK Tlcm SKM ... ... ... 23.17 17.52 749 21.49 +6.7 SLGreen SLG 2.88 2.7 17 120.63 80.12 1459 108.23 -4.2 SL Grn pfI SLGpI 1.63 6.4 ... 27.53 24.81 13 25.29 -.7 SM Energy SM .10 .3 ...dd 43.09 6.99 4265 37.91 +92.8sSpdrDJIA DIA 3.98e 2.1 ...q 192.25 154.38 2875 192.22 +10.5 SpdrGold GLD ... ... ...q 131.15 100.23 9185 111.54 +9.9 SpdrStxx50 FEU 1.24e 4.3 ...q 32.49 27.43 69 28.92 -9.1 SpdrNoANR NANR ... ... ...q 35.78 20.60 146 35.40 +40.9 SpdrSPIntDv HDWX ... ... ...q 42.41 34.01 41.23 +8.8 SpdrEur50 HFEZ 1.03e ... ...q 36.57 28.65 32.91 -6.0 SpdrLwCbn LOWC 1.69e 2.3 ...q 75.50 62.43 1 74.12 +5.3 SpdrEuro50 FEZ 1.18e 3.7 ...q 35.38 28.60 2694 32.00 -7.1 Spd MsciCh XINA ... ... ... 27.44 18.47 0 21.83 -16.8 S&PEAsia GMF 1.22e 1.6 ...q 84.32 63.40 45 78.12 +6.1 Spdr UKS QGBR 1.33e 2.9 ...q 50.83 42.46 0 46.19 -7.0 SpdrSpnS QESP 2.04e 5.2 ...q 44.97 35.92 38.86 -9.6 SpdrGermS QDEU 1.17e 2.4 ...q 53.06 45.63 1 49.49 -4.1 SpdrJpnS QJPN .85e 1.3 ...q 68.41 56.30 0 65.74 +2.0 SpdrCdaS QCAN 1.61e 3.0 ...q 54.03 38.01 0 53.73 +21.0 SpdrAustS QAUS 2.47e 5.1 ...q 50.84 38.75 4 48.08 +6.8 SpdrEuSmC SMEZ 1.15e 2.6 ...q 49.63 40.77 43.99 -9.1 S&PChina GXC 1.30e 1.7 ...q 82.08 57.88 111 75.82 +3.2 SpdrWldQu QWLD 1.30e 2.1 ...q 64.50 53.82 62.36 +3.7 SpdrEMQu QEMM 1.31e 2.6 ...q 55.18 41.17 2 51.33 +8.2 SpdrEafeSt QEFA 1.62e 3.1 ...q 59.99 48.77 267 52.86 -3.8 SpdrGblDv WDIV 3.11e 4.3 ...q 65.23 50.76 7 61.23 +7.5 SpAcwiIMI ACIM 1.28e 2.0 ...q 75.00 53.56 33 65.04 +5.8 S&PEMkts GMM 1.33e 2.3 ...q 62.31 44.81 48 57.95 +11.3 SpdrEMDv EDIV 1.68e 6.5 ...q 29.88 20.63 40 25.93 +9.3sSpdrGlbNR GNR 1.30e 3.1 ...q 41.28 26.82 138 41.70 +29.9sSpdrSPRus RBL .67e 3.5 ...q 19.07 11.07 5 19.34 +39.7 S&PEEuro GUR 1.09e 4.1 ...q 27.33 19.12 9 26.65 +18.5 SpdrIUtil IPU .63e 4.3 ...q 17.07 14.20 11 14.53 -9.6 SpdrITelec IST .78e 3.5 ...q 26.30 21.86 18 22.08 -12.0 SpdrIntTech IPK .27e .8 ...q 36.02 26.49 1 33.03 +5.9 SpdrIMatls IRV .49e 2.4 ...q 20.44 14.21 0 20.26 +19.7 SpdrIIndus IPN .54e 1.8 ...q 30.88 24.64 1 29.77 +7.3 SpdrIHlthC IRY .73e 1.7 ...q 51.22 41.71 4 42.23 -16.2 SpdrIFncl IPF .63e 3.3 ...q 21.25 15.39 2 19.30 -2.6 S&PLatAm GML 1.25e 2.9 ...q 50.26 30.04 2 43.41 +23.5sSpdrIEngy IPW .75e 4.1 ...q 18.39 12.46 5 18.34 +19.7 SpdrICnStp IPS .78e 2.0 ...q 44.98 37.54 1 38.79 -6.5 SpdrICnDis IPD .75e 2.1 ...q 37.40 31.52 2 35.61 -3.2 SpdrDJ RE RWO 1.57e 3.4 ...q 52.60 42.01 241 45.93 -1.9 SpdrEMSmC EWX 1.17e 2.9 ...q 43.94 32.94 549 40.73 +8.0 SpdrIntDiv DWX 2.22e 6.1 ...q 37.83 28.93 153 36.29 +8.8 SpdrEMdE GAF 1.96e 3.6 ...q 64.31 40.93 2 55.00 +10.5 SpdMS xUS CWI .81e 2.6 ...q 33.08 26.91 1563 31.47 +2.2 SpdrSPGbl GII 1.37e 3.1 ...q 48.87 37.50 10 44.52 +7.2 SpdrIntRE RWX 1.25e 3.3 ...q 43.15 34.55 1397 37.78 -3.4 SpdrIntlSC GWX 3.63e 1.6 ...q 31.63 24.61 231 29.93 +6.0 SpdrWldxUS GWL .75e 2.9 ...q 26.92 22.36 120 25.75 sSP Mid MDY 2.94e 1.0 ...q 298.77 220.88 1390 299.25 +17.8 S&P500ETF SPY 4.13e 1.9 ...q 221.82 181.02 61397 221.00 +8.4 SpdrRRtn RLY .44e 1.8 ...q 25.01 20.24 18 24.51 +10.2 SpdrIncAll INKM 1.08e 3.5 ...q 32.15 27.99 4 30.53 +3.2 SpdrGblAll GAL 1.04e 3.0 ...q 34.48 30.49 7 33.06 +.6 SpdrSenLn SRLN 1.96 4.1 ...q 47.38 45.31 234 47.23 +2.4 SpdrUShBd ULST .16 .4 ...q 41.14 39.65 6 40.18 +.7 SpdrCreEq SYE 1.63e 1.6 ...q 62.21 50.63 62.16 +5.4 SpdrDblTac TOTL 1.17e ... ...q 50.28 48.53 559 48.76 +.3 SpdrValEq SYV 4.21e 1.7 ...q 57.15 44.91 57.01 +8.3 SpdrGroEq SYG 1.85e 1.0 ...q 63.06 50.95 4 62.35 +3.3 SpdrBiot s XBI .44e .7 ...q 71.87 44.16 6610 63.21 -10.0 Spdr Div SDY 3.80e 2.2 ...q 86.55 66.86 932 85.67 +16.4 SpdrGbDow DGT 1.52e 2.2 ...q 69.15 56.51 7 68.93 +6.6 SpdrHome XHB .15e .4 ...q 36.67 27.72 1515 34.04 -.4sSpdrS&PBk KBE .53e 1.3 ...q 42.15 26.28 4437 42.16 +24.7 SpdrS&PCM KCE .91e 2.0 ...q 45.41 32.57 6 45.24 +3.8 SpdrS&PIns KIE 1.24e 1.5 ...q 81.49 61.34 77 81.13 +16.7 SpdrRus1K ONEK 1.79e 1.7 ...q 104.87 84.59 12 103.88 +8.1 SpdrLCapG SPYG 1.49e 1.4 ...q 106.68 88.09 23 104.04 +3.9sSpdrLCapV SPYV 2.39e 2.2 ...q 108.37 84.99 6 108.45 +13.1sSpd SP1000 SMD 3.97e 1.6 ...q 88.14 64.13 2 88.21 +14.9 SpdrMCpG MDYG 2.19e 1.0 ...q 132.00 102.39 24 131.01 +11.2sSpdrMCpV MDYV 3.45e 3.7 ...q 93.52 65.32 26 94.07 +23.8 SpdrMSTch s MTK .41e .7 ...q 61.35 43.43 21 59.80 +10.6 SpdrSemi s XSD .16e .3 ...q 55.92 36.53 182 53.86 +23.3 SpdrSCapG SLYG 8.53e 1.0 ...q 205.52 148.00 81 204.55 +18.6sSpdrSCapV SLYV 7.98e 1.4 ...q 118.58 80.00 112 119.13 +28.3 SpdrRus3K THRK 3.24e 2.0 ...q 166.06 133.38 2 165.59 +8.8 SpdrWilRE RWR 2.90e 3.2 ...q 104.34 80.74 509 90.92 -.8 SpdrShTTr SST .27 .9 ...q 31.39 28.79 11 30.06 -.1 SpFcStIn n XITK ... ... ... 64.85 43.59 3 60.40 +21.0 SPDR SrTr XTH ... ... ... 63.21 52.08 0 62.11 +19.3 SPDR Intrnt XWEB ... ... ... 60.83 51.20 1 58.22 +13.7 Spdr1500VT VLU 4.85e 2.0 ...q 88.61 67.98 0 87.71 +12.1 SpdrScored CBND .99 3.1 ...q 33.26 30.84 1 31.64 +2.1 SpdrIntCBd IBND .14e .5 ...q 34.03 30.23 27 31.07 +.9 SpdrIGFlt FLRN .20 .7 ...q 31.03 30.15 90 30.62 +.6 SpdBuildA n BABS ... ... ... SpdrHYMu HYMB 2.55 4.6 ...q 59.93 54.00 137 54.98 -3.6 SpdrWFPf PSK 2.59e 6.1 ...q 47.67 42.05 85 42.54 -4.8 SpdrBarITB BWZ .06e ... ...q 32.32 29.42 13 30.02 +.9 SpdrBarcCv CWB 3.55e 5.0 ...q 46.52 38.54 5050 45.29 +4.6 SpdrLTBd LWC 1.81 4.6 ...q 43.81 37.00 182 39.27 +4.5 SpdrITBd ITR .92 2.7 ...q 35.02 33.34 350 33.91 +1.4 SpdrBarMBB MBG .83 3.2 ...q 27.36 25.30 226 26.17 -2.4 SpdrEMBd EBND ... ... ...q 31.51 23.68 100 26.08 +6.1 SpdrShTHiY SJNK 1.58 5.8 ...q 27.83 24.03 1587 27.43 +6.8 SpdrLehHY JNK 2.30 6.4 ...q 36.91 31.27 9220 36.12 +6.5 SpdrSTCpBd SCPB .40e 1.2 ...q 30.84 30.32 289 30.51 +.4 SP IntTip WIP .41e .3 ...q 57.71 49.35 60 52.66 +4.6 SpdBofaE n EMCD ... ... ... SPLIntTB s BWX ... ... ...q 29.34 25.55 393 26.33 sSpdrTrans s XTN .25e .5 ...q 54.53 35.86 183 54.40 +27.0 SpdrTelcm XTL .68e 1.0 ...q 69.12 47.03 13 67.74 +20.5 SpdrHCSv s XHS .61e .2 ...q 60.15 47.47 26 52.25 -8.9 SpdrHCEq s XHE 3.22e .2 ...q 52.80 36.75 40 49.14 +10.3 SpdrSf&Sv s XSW .19e .3 ...q 56.58 39.62 15 54.90 +8.2 SpdrMLCrs CJNK 1.01e 3.8 ...q 26.65 23.39 135 26.06 +8.2sSpdrAerDf s XAR 1.70e 1.5 ...q 65.88 44.74 324 65.62 +24.1 SpdrLehAgB BNDS 1.48 2.6 ...q 59.85 56.64 955 57.02 -.1 SpdrBarcTip IPE .01e ... ...q 58.93 54.36 537 56.28 +3.0 SpdrLehLTT TLO 1.82 2.6 ...q 82.40 68.07 55 69.10 -1.1 SpdrLehIntTr ITE .74 1.2 ...q 62.12 59.54 50 59.73 -.8 SpdrLe1-3bll BIL ... ... ...q 45.74 45.67 1793 45.71 +.1sSpdrS&P RB KRE .74e 1.4 ...q 53.64 32.63 6782 53.68 +28.1 Spdr1500MT MMTM 1.61e 1.7 ...q 95.25 78.27 92.48 +2.7 SpdrRetl s XRT .49e 1.1 ...q 47.14 37.80 2924 46.24 +6.9 SpdNuBMu s TFI ... ... ...q 50.98 46.81 960 46.91 SpdrPhm s XPH 3.00e .9 ...q 55.01 36.58 125 39.04 -23.8 SpdrOGEx XOP .73e 1.7 ...q 43.24 22.06 14986 42.45 +40.5 SpNuBST rs SHM ... ... ...q 49.25 47.67 728 47.80 SpdrGendr SHE ... ... ... 66.74 58.99 65.03 +9.5sSpdrOGEq XES .49e 2.2 ...q 22.11 12.62 975 22.39 +27.7 SpdR1KLVF ONEV ... ... ... 67.42 53.59 7 67.05 +12.8sSpdrMetM XME .49e 1.5 ...q 32.11 11.38 4998 33.21 +122.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, December 6, 2016

PAGE 52

SpdrR1KMo ONEO ... ... ... 65.12 52.25 0 64.78 +9.2sSpdrR1KYF ONEY ... ... ... 69.68 52.09 1 69.99 +19.2 SpdSPXHiD SPYD ... ... ...q 35.59 26.69 39 35.38 +20.9 SpdrFosFFr SPYX ... ... ...q 53.30 43.79 6 52.95 +7.2 SpdrR1KLV LGLV 5.40e 2.2 ...q 83.35 67.53 6 79.59 +7.6 SpdrUsaSt QUS .54e ... ...q 64.62 53.53 1 64.02 +6.1 Spd SP600 SLY 3.97e 1.2 ... 121.96 85.05 32 121.56 +22.8 SpdrSPXBbk SPYB .41e ... ...q 52.89 40.05 2 52.53 +13.8 SpdIntHY n IJNK ... ... ... SpdrRus2K TWOK 1.49e 1.9 ...q 79.56 55.66 22 78.84 +16.9 Spdr1-10Tip TIPX .08e .4 ...q 20.25 18.86 7 19.54 +1.9 Spdr0-5yTip SIPE .03e .2 ...q 19.92 19.20 19.74 +2.0 SpdrR2KLV SMLV 2.16e 2.3 ...q 92.57 65.94 77 92.13 +23.4 SPX Cp SPXC ... ... 21 25.95 7.62 443 24.65 +164.2 SPX Flow n FLOW ... ... ... 33.00 14.85 294 32.04 +14.8sSTMicro STM .40 3.9 43 10.26 5.11 2003 10.31 +54.8 SABESP SBS .06e .7 ... 10.55 3.98 1740 8.32 +80.9 SabnR SBR 1.83e 5.1 17 40.99 22.75 24 36.10 +37.5 SafeBulk SB .04 3.0 ... 2.38 .30 390 1.35 +66.7 SafeBlk pfB SBpB 2.00 8.5 ... 24.50 18.28 23.50 +17.9 SafeBlk pfC SBpC 2.00 13.0 ... 16.37 6.53 2 15.35 +75.1 SafeB pfD SBpD 2.00 13.0 ... 16.56 6.18 4 15.40 +76.0 SafegdSci SFE ... ... ...dd 15.13 10.60 36 11.80 -18.7 SagaComm SGA 1.20 2.5 17 49.05 35.77 5 48.90 +27.2 StJoe JOE ... ... 10 21.25 14.27 153 20.60 +11.3 StJude STJ 1.24 1.6 18 84.00 48.83 2175 79.49 +28.7 Salesforce CRM ... ... ...cc 84.48 52.60 10029 70.80 -9.7 SalMidMLP SMM 1.30 9.5 ...q 14.00 5.45 57 13.64 +43.1 SallyBty SBH ... ... 16 32.93 23.72 1175 26.96 -3.3 SamsO&G s SSN ... ... ... 1.75 .37 47 .61 +54.4 SJuanB SJT .29e 4.5 10 7.67 3.99 250 6.51 +57.2 SanchezEn SN ... ... ...dd 9.83 2.06 1971 9.06 +110.2 SnchzPP rs SPP 1.68f 14.7 ...dd 15.93 9.51 282 11.40 -19.8 SandRidge SD ... ... ... 26.85 15.75 269 23.95 +13.5 SandRMiss SDT .79e 54.5 1 3.75 1.20 227 1.45 -26.6 SandRMs2 SDR .56e 39.7 1 2.90 1.17 146 1.41 -19.8 SandRdgP PER 1.87e 62.3 2 3.60 2.01 332 3.00 +1.0 SandstG g SAND ... ... ... 6.75 1.94 1599 3.96 +50.6 Sano SNY 1.62e 4.0 ... 44.50 36.81 1745 40.91 -4.1 SantCUSA SC ... ... 6 16.36 8.54 1481 13.67 -13.8 SantFn pfA SANpA 1.70 6.8 ... 26.40 22.81 12 25.12 -2.2 SantFn pfB SANpB 1.03 4.5 ... 24.48 17.17 145 23.10 +1.4 SantFn pfC SANpC 1.63 6.5 ... 26.73 23.10 2 25.00 -2.2 SantFn pfI SANpI 1.60 6.4 ... 26.24 23.30 10 24.87 -1.9 Santand pfC SOVpC 1.83 7.0 ... 27.08 23.47 0 25.90 +.2 SaratogaI SAR 1.76f 9.2 ... 20.26 13.41 6 19.21 +24.6 SaraInv 20 SAQ 1.88 7.4 ... 25.96 23.18 10 25.25 +1.6 Sasol SSL 1.41e 5.3 ... 33.31 21.07 680 26.71 -.4 SaulCntr BFS 1.88 3.0 24 68.75 46.46 28 63.68 +24.2 SaulCtr pfC BFSpC 1.72 6.8 ... 27.03 24.90 7 25.15 -3.8 Schlmbrg SLB 2.00 2.4 55 86.41 59.60 5832 84.43 +21.0 SchwUSMkt SCHB .96e 1.8 ...q 53.86 43.06 682 53.66 +9.4 SchwUSLgC SCHX .98e 1.9 ...q 52.95 42.86 769 52.73 +8.6 SchwLCGr SCHG .63e 1.1 ...q 56.08 45.45 554 55.53 +5.1sSchwLCVal SCHV 1.14e 2.4 ...q 47.42 37.92 462 47.38 +11.6sSchwMCap SCHM .59e 1.3 ...q 45.15 34.52 399 45.10 +12.6 SchUSSmC SCHA .76e 1.2 ...q 61.34 43.79 730 61.17 +17.4 SchwEMkt SCHE .68e 3.1 ...q 23.54 16.77 938 22.01 +12.8 SchEMLgC FNDE .32e 1.3 ...q 24.95 15.65 155 24.12 +31.6 SchIntSmCo FNDC .41e 1.4 ...q 29.62 23.19 86 28.60 +7.5 SchIntLgCo FNDF .47e 1.9 ...q 25.59 20.72 222 25.23 +5.9sSchUSSmCo FNDA .36e 1.1 ...q 33.65 23.89 168 33.69 +20.5sSchUSLgCo FNDX .54e 1.7 ...q 32.32 25.44 213 32.36 +13.0sSchUSBrd FNDB .61e 1.9 ...q 32.27 25.21 31 32.31 +13.2 SchwUSDiv SCHD 1.13e 2.6 ...q 43.29 34.88 607 43.04 +11.6 SchwIntEq SCHF .84e 3.0 ...q 29.29 23.98 2259 27.96 +1.5 SchwAggBd SCHZ 1.09 2.1 ...q 54.10 51.27 401 51.57 +.1 SchwREIT SCHH .89e 2.2 ...q 45.59 34.90 1051 39.81 +.4 SchIntUSTr SCHR .86 1.6 ...q 56.23 53.21 273 53.52 -.1 SchSTUSTr SCHO .35 .7 ...q 50.99 50.37 996 50.44 SchUSTips SCHP ... ... ...q 57.48 52.85 706 55.26 +4.0 SchwIntSC SCHC .75e 2.5 ...q 31.27 24.90 125 29.44 +2.1 Schwab SCHW .28 .7 32 39.69 21.51 11120 39.00 +18.4 Schwb pfB SCHWpB 1.50 6.0 ... 27.27 24.77 34 25.08 -6.3 Schwb pfC SCHWpC 1.50 6.0 ... 28.31 24.72 57 25.06 -6.9 Schwb pfD SCHWpD ... ... ... 28.00 24.52 323 24.80 -1.6 SchwitMau SWM 1.68f 4.0 14 43.47 29.02 200 41.76 -.5 SciApplic SAIC 1.24 1.5 29 84.68 39.76 371 81.25 +77.5 ScorpioB19 SLTB 1.88 8.5 ... 22.84 7.43 1 22.20 +77.6 ScorpBlk rs SALT ... ... ... 10.68 1.79 368 5.25 -46.9 ScorpioTk STNG .50 12.5 ... 8.23 3.61 1895 4.00 -50.1 ScorpioT 20 SBNA 1.69 7.5 ... 24.91 17.45 2 22.68 +3.1 ScorpioT17 SBNB 1.88 7.4 ... 26.00 21.24 2 25.33 +2.5 Scotts SMG 2.00 2.2 23 93.00 62.20 307 91.08 +41.2 ScrippsEW SSP 1.03e ... ...cc 20.07 12.16 715 16.98 -10.6sSbdCp SEB 3.00 ... 21 4193.18 2427.01 1 4214.83 +45.6 SeabGld g SA ... ... ... 15.88 5.46 498 10.35 +24.8sSeacorHld CKH ... ... ...dd 64.49 41.24 149 64.64 +23.0 SeadrillLtd SDRL ... ... 2 7.49 1.57 11220 3.10 -8.6 Seadrill SDLP .40 11.2 ... 6.45 1.70 616 3.58 -1.9 SealAir SEE .64 1.4 23 52.83 38.02 1455 46.42 +4.1 Seaspan SSW 1.50 16.7 15 20.00 8.08 431 8.98 -43.2 Seaspn pfE SSWpE 2.06 9.9 ... 26.50 17.72 18 20.90 -11.0 Seaspan 19 SSWN 1.59 6.4 ... 26.46 22.00 3 24.79 +2.0 Seaspn pfD SSWpD 1.99 9.5 ... 26.90 16.19 15 20.96 -7.5 Seaspn pfH SSWpH ... ... ... 25.75 17.50 37 19.75 -20.4 SeaWorld SEAS .40m 2.2 ...cc 21.85 11.77 1640 18.12 -8.0 SelMedHld SEM ... ... 14 14.30 7.33 1002 12.25 +2.9 SelctIns 43 SGZA 1.47 6.1 ... 26.82 23.07 10 24.27 -6.7sSemGroup SEMG 1.80 4.8 ...cc 37.45 13.98 861 37.75 +30.8 SemiMfg SMI ... ... 54 7.19 3.84 53 6.44 +27.5 SempraEn SRE 3.02 3.1 21 114.66 86.72 919 98.91 +5.2 SensataT ST ... ... 18 46.38 29.92 828 38.00 -17.5 Senseon n SENS ... ... ... Sensient SXT 1.20f 1.5 27 79.17 52.69 116 77.74 +23.8 SequansC SQNS ... ... ... 3.00 1.53 766 1.73 -17.6 Seritage n SRG 1.00 2.1 ... 57.31 36.28 268 48.14 +19.7 ServiceCp SCI .52 2.0 23 28.81 20.21 1144 26.63 +2.3 ServiceMst SERV ... ... 27 42.21 32.41 1233 38.32 -2.3 ServcNow NOW ... ... ...cc 89.79 46.00 2156 79.87 -7.7 Servotr SVT .30e 3.2 ...cc 13.15 7.08 14 9.45 +13.2 ShakeShk n SHAK ... ... ...cc 43.99 30.00 696 35.70 -9.8 ShawCm g SJR 1.18 ... ... 20.62 15.66 271 19.57 +13.8 ShellMidst SHLX .88 3.2 22 42.29 25.42 308 27.50 -33.8 Sherwin SHW 3.36 1.3 22 312.48 234.96 838 266.40 +2.6 ShinhanFn SHG ... ... ... 39.23 29.08 104 37.17 +10.7 ShipFin SFL 1.80 12.2 9 16.76 9.83 742 14.75 -11.0 Shopify n SHOP ... ... ...dd 45.45 18.48 890 40.57 +57.2 Shutterstk SSTK ... ... 61 65.16 25.44 368 47.61 +47.2 SibanyeG SBGL .40e 4.9 ... 20.97 5.50 2601 8.24 +35.3 SiderurNac SID .14e 4.0 ... 3.97 .73 3198 3.51 +259.6 Sifco SIF ... ... ...dd 11.75 6.25 2 10.95 +15.3 SignetJwlrs SIG 1.04 1.1 15 135.59 72.65 1587 93.64 -24.3 SilvBayRT SBY .56 2.9 42 19.41 12.03 194 17.82 +13.8 SilvrSpNet SSNI ... ... 21 15.40 9.55 278 13.20 -8.4 SilvWhtn g SLW .20e 1.1 25 31.35 10.04 4778 18.85 +51.8 SimonProp SPG 6.60 3.7 26 229.10 174.91 984 180.76 -7.0 Simon pfJ SPGpJ 4.19 6.0 ... 81.50 67.75 0 69.30 -3.7 SimpsnM SSD .72 1.5 29 48.41 30.25 203 47.01 +37.7 SinopcShg SHI ... ... ... 53.69 34.52 3 52.56 +32.8 Siteone n SITE ... ... ... 40.97 25.49 998 33.18 +24.4 SixFlags SIX 2.56f 4.4 32 62.69 45.24 985 57.57 +4.8 Skechers s SKX ... ... 15 34.27 18.81 3091 26.14 -13.5 Skyline SKY ... ... ...cc 13.89 2.52 234 13.60 +282.5 Smart&Fnl SFS ... ... 27 18.67 11.55 282 13.15 -27.8 Smith&N SNN .61e 2.1 50 36.11 26.97 319 28.50 -19.9 SmithAO s AOS .48 1.0 28 51.49 30.15 988 49.90 Smucker SJM 3.00f 2.4 16 157.31 117.36 657 126.01 +2.2 SnapOn SNA 2.44 1.4 19 174.52 133.09 380 169.03 -1.4 SocQ&M SQM .99e 3.4 ... 30.06 14.70 432 29.46 +55.0 Sol-Wind n SLWD ... ... ... SolarCap 42 SLRA 1.69 7.0 ... 26.37 22.53 6 24.12 -3.1 Solitario XPL ... ... ...dd .95 .41 51 .72 +45.7 SonicAut SAH .20 .9 11 23.83 15.68 274 22.00 -3.3 SonocoP SON 1.48f 2.8 21 55.47 36.56 479 52.96 +29.6 SonyCp SNE ... ... ... 34.17 19.90 934 28.14 +14.3 Sothebys BID .40 1.0 25 41.23 18.86 246 38.66 +50.1 SourcC SOR 1.64a 4.6 ...q 39.23 31.22 51 35.52 +6.9 SoJerInd s SJI 1.09f 3.3 24 34.08 21.24 350 32.94 +40.1 SthcrssEn SXE ... ... ...dd 4.25 .38 77 1.38 -61.2 SCEd pfB SCEpB 1.02 4.3 ... 25.78 21.66 8 23.82 +4.3 SCEd pfC SCEpC 1.06 4.6 ... 25.91 21.19 4 22.83 -1.3 SCEd pfD SCEpD 1.08 4.6 ... 26.85 22.40 1 23.65 -1.1 SCEd pfE SCEpE 1.20 4.8 ... 27.24 22.52 0 24.85 SouthnCo SO 2.24 4.8 15 54.64 44.39 4876 46.87 +.2 SouthCo 75 SOJA 1.56 6.1 ... 28.93 25.00 105 25.52 -5.1 SouthCo ef SOJB ... ... ... 25.32 21.70 227 21.71 -13.2 SthnCopper SCCO .18e .5 39 34.79 21.55 996 33.84 +29.6sSwstAirl LUV .40 .8 12 48.24 33.96 4637 47.07 +9.3 SwtGas SWX 1.80 2.4 23 79.58 50.53 166 74.00 +34.2 SwGA Fn SGB .44 2.6 13 18.00 13.27 1 17.20 +7.8 SwstnEngy SWN ... ... ...dd 15.59 5.00 16497 12.29 +72.9 SwEn dpfB SWNC 3.13 10.6 ... 36.14 13.28 68 29.51 +59.1 SparkNet LOV ... ... ...dd 4.14 .90 78 .98 -74.5 Sparton SPA ... ... 19 26.43 11.19 81 24.02 +20.2 SpdEmFos EEMX ... ... ... 55.55 51.15 51.85 -6.7 SpdDbShDu STOT ... ... ... 50.59 49.53 7 49.80 -.6 SpdFosFr n EFAX ... ... ... 60.47 58.27 58.86 -2.6 SpdDbEMk EMTL ... ... ... 52.84 50.00 1 51.66 +3.0 SpecOpps SPE 1.19e 2.5 ...q 15.13 11.67 9 14.14 +7.1 SpectraEn SE 1.62 4.0 38 44.00 21.75 3542 40.72 +70.1 SpectraEP SEP 2.70f 6.3 11 50.48 37.76 308 43.28 -9.3 SpectrmB SPB 1.52 1.3 27 138.95 87.65 1097 115.66 +13.6 SpeedM TRK .60 2.9 40 21.32 16.62 62 20.93 +1.0 Spire SR 2.10f 3.3 19 71.21 55.24 247 63.90 +7.6sSpiritAero SPR .10p ... 13 59.32 40.03 1136 59.37 +18.6 SpiritRltC SRC .70f 6.6 16 13.97 8.90 5448 10.56 +5.4 SpragueRs SRLP 2.01f 7.9 9 25.80 15.55 42 25.60 +26.9 Sprint S ... ... ...dd 8.11 2.18 10947 8.05 +122.4 SprottSilv PSLV ... ... ...q 8.01 5.23 348 6.37 +20.9 SprottGold PHYS ... ... ...q 11.43 8.60 2364 9.56 +9.6 SprottPPP SPPP ... ... ... 8.21 5.40 45 7.42 +20.5 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ...dd 15.91 8.06 4731 13.20 +.8 STAG Indl STAG 1.39 5.9 ...cc 25.51 14.97 555 23.39 +26.8 STAG pfB STAGpB 1.66 6.6 ... 26.70 24.14 6 25.04 -1.2 STAG pfC STAGpC ... ... ... 28.14 25.11 60 25.60 +1.0 StageStrs SSI .60 13.3 ...dd 9.98 4.25 578 4.50 -50.6sSP Matls XLB .98e 1.9 ...q 50.33 36.29 5240 50.37 +16.0 SP HlthC XLV 1.01e 1.5 ...q 76.00 62.68 5732 68.29 -5.2 SP CnSt XLP 1.28e 2.5 ...q 56.02 47.39 21153 50.63 +.3 SP Consum XLY 1.12e 1.4 ...q 83.07 67.59 8011 82.33 +5.3sSP Engy XLE 2.04e 2.7 ...q 76.06 49.93 19892 75.49 +25.1sSPDR Fncl XLF .46e 2.0 ...q 22.95 15.86 94530 22.92 +18.4sSP Inds XLI 1.12e 1.8 ...q 63.03 46.82 9325 62.76 +18.4 SP Tech XLK .78e 1.7 ...q 48.30 38.03 8910 47.14 +10.1 SpdrRESel XLRE ... ... ...q 34.82 27.07 1580 30.07 -3.6 SP Util XLU 1.55e 3.3 ...q 53.02 41.51 14790 46.86 +8.3 StdMotor SMP .68 1.3 21 51.76 29.69 97 51.35 +35.0 Standex SXI .64f .7 20 93.29 65.53 33 89.15 +7.2 StanBlkDk SWK 2.32f 1.9 23 126.72 88.72 789 119.15 +11.6 StanB&D 52 SWJ 1.44 5.8 ... 26.96 24.50 42 24.87 -4.0 Stantec g STN .45f ... ... 27.70 20.71 31 27.15 +9.5 StarGas SGU .41 4.2 30 10.13 7.00 15 9.75 +31.0 Starret SCX .40 4.1 32 12.89 8.40 26 9.82 +1.0sStartek SRT ... ... ...dd 9.00 3.41 295 8.97 +150.6 StarwdPT STWD 1.92 8.4 16 23.46 16.69 1942 22.90 +11.4 StateStr STT 1.52f 1.9 16 80.99 50.60 2310 79.16 +19.3 StateSt pfC STTpC ... ... ... 27.25 23.01 25 23.16 -11.6 StateSt pfD STTpD ... ... ... 29.54 24.77 35 25.30 -8.6tStaStCp pfG STTpG ... ... ... 27.89 24.59 34 24.59 -4.8 StateSt pfE STTpE ... ... ... 28.70 25.05 47 25.44 -4.3 Statoil ASA STO .88e 5.0 ... 18.02 10.89 1134 17.72 +26.9 SteelPtrs SPLP ... ... 3 17.19 12.86 6 14.40 -12.1 Steelcse SCS .48 3.0 11 19.36 11.67 435 15.90 +6.7 StellusCap SCM 1.36 11.7 10 12.00 7.15 72 11.61 +20.4 StellusC 19 SCQ 1.63 6.4 ... 26.03 22.50 25.57 +3.9sStepan SCL .82f 1.0 20 82.00 41.42 69 82.27 +65.6 Steris plc STE 1.12f 1.7 19 78.77 61.38 490 65.50 -13.1sSterlingBc STL .28 1.2 22 23.55 13.44 832 23.45 +44.6 StewInfo STC 1.20 2.7 26 48.60 30.34 193 43.83 +17.4 StifelFin SF ... ... 20 51.35 25.00 259 50.22 +18.6 Stifel 22 SFN 1.34 5.3 ... 26.43 24.51 25.06 -.2 Stifel pfA SFpA 1.56 6.2 ... 28.46 24.50 14 24.98 -5.5 StillwtrM SWC ... ... ...dd 15.91 4.99 1597 15.15 +76.8 StoneEng rs SGY ... ... ...dd 49.50 2.70 5830 7.58 -82.3 StoneHEM EDF 2.16 15.2 ...q 16.68 9.95 72 14.22 +18.0 StonHEmM EDI 1.81 13.7 ...q 15.70 9.31 53 13.22 +16.3 StoneMor STON 2.64 30.4 ...dd 29.69 7.74 923 8.67 -67.6 StonegtMtg SGM ... ... ...dd 6.28 3.16 9 4.80 -11.9 Stonerdg SRI ... ... 13 19.20 10.51 131 16.44 +11.1 StoreCap STOR 1.16f 4.7 27 31.44 22.01 1477 24.55 +5.8 StrPathCm STRP ... ... ... 41.75 12.33 133 23.00 +34.2 StratALL36 GJT .29 1.6 ... 18.59 17.25 1 17.87 -.4 Strat D35 GJP .74 3.4 ... 23.10 19.66 21.60 +3.1 StratGS33 GJS .32 1.7 ... 18.76 16.74 18.26 -1.0 StratNWS95 GJV 1.75 6.9 ... 26.86 25.00 1 25.30 StratPG34 GJR .27 1.3 ... 21.21 19.09 20.70 +4.0 StratUSM GJH .64 6.4 ... 11.21 9.54 1 9.97 +1.1 StratWMT GJO .22 1.1 ... 21.67 19.80 20.14 Stryker SYK 1.52 1.4 23 123.55 86.68 1301 112.01 +20.5 SturmRug RGR 1.96f 3.9 12 78.09 47.15 406 50.80 -14.8 SubPpne SPH 3.55 12.4 ...cc 37.10 20.93 298 28.69 +18.0 SuffolkBcp SCNB .40 1.0 25 42.13 22.88 15 42.00 +48.1sSumitMitsu SMFG ... ... ... 7.83 5.01 756 7.85 +3.4sSummitHtl INN .65 4.4 8 14.70 9.00 821 14.81 +23.9 SumtH pfB INNpB 1.97 7.7 ... 27.05 24.39 3 25.55 -1.0 SumtH pfC INNpC 1.78 7.1 ... 28.19 22.31 1 25.18 -3.2 SummtH pfD INNpD 1.61 6.8 ... 27.00 22.61 14 23.75 -8.8 SumtMtls n SUM .33t ... 45 24.81 13.12 830 23.53 +17.4 SummitMP SMLP 2.30 10.3 ...dd 25.10 11.06 157 22.35 +19.3 SunCmts SUI 2.60 3.6 20 85.98 62.58 262 72.16 +5.3 SunCm pfA SUIpA 1.78 7.0 ... 26.83 25.10 1 25.50 -2.7 SunLfFn g SLF 1.62 4.2 ... 39.87 25.31 405 38.79 +24.3sSunCokeE SXC ... ... 39 12.52 2.05 1310 12.57 +262.2 SunCokeEn SXCP 2.38 11.4 10 21.95 5.16 387 20.90 +180.5 Suncor g SU 1.16 ... ... 33.24 18.71 2739 32.46 +25.8 SunLink SSY ... ... ...dd 1.90 .36 29 1.06 +15.3 SunocoLP SUN 3.30 13.2 18 40.06 21.01 1153 24.99 -36.9 SunocoLog SXL 2.04f 9.0 48 31.49 15.43 3443 22.75 -11.5sSunstnHtl SHO .20a 1.3 8 15.06 9.53 4428 15.13 +21.1 SunstHt pfE SHOpE ... ... ... 28.44 24.29 5 25.21 -3.5 SunstHt pfF SHOpF 1.61 6.6 ... 26.65 23.82 1 24.45 -4.7 Suntech STP ... ... ... .54 sSunTrst STI 1.04f 2.0 15 53.04 31.07 4219 52.54 +22.6 SunTr wtB STI/WS/B ... ... ... 11.33 2.50 11.32 +95.2sSunTr wtA STI/WS/A ... ... ... 19.28 5.76 0 19.44 +76.6tSunTr pfA STIpA 1.50 7.0 ... 25.00 21.67 32 21.41 -7.6tSunTr pfE STIpE 1.47 6.1 ... 26.84 24.26 67 24.25 -6.3 SupDrillg SDPI ... ... ...dd 2.72 .77 53 1.16 +14.9 SupEnrgy SPN .32 1.8 ...dd 19.83 8.25 3682 18.18 +35.0 SuperiorInd SUP .72 2.8 16 32.12 16.35 194 25.55 +38.7 Supvalu SVU ... ... 7 7.17 3.94 2015 4.78 -29.5 SuprmInd STS .14a .9 12 19.83 5.40 138 14.82 +116.4sSuthrlAs n SLD ... ... ... 13.40 12.40 75 13.65 +5.8 SwEBioFu23 FUE ... ... ... 10.50 7.09 7.62 +1.6 SwEGrain23 GRU ... ... ... 4.98 3.64 1 3.83 -6.8 SwRCmETR RJN ... ... ... 2.70 1.76 6 2.66 +14.0 SwRCmMTR RJZ ... ... ... 8.09 6.17 6 7.90 +21.8 SwLgCap22 EEH ... ... ...q 16.85 13.52 16.58 +8.4 SwRCmATR RJA ... ... ... 7.02 5.90 31 6.36 +1.7 SwERCmTR RJI ... ... ... 5.25 4.08 190 5.20 +12.3sSwiftTrans SWFT ... ... 23 25.89 11.74 2820 26.02 +88.3 SwisHelv SWZ .64e .3 ...q 10.90 9.41 263 9.80 -7.2sSynchrony SYF .13p ... 13 35.45 23.25 5843 35.11 +15.5 SynergyRs SYRG ... ... ...dd 10.49 5.01 3730 9.37 +10.0 Syngenta SYT 2.33e 2.9 ... 89.13 68.94 440 79.44 +.9sSynnex SNX .80 .7 21 118.94 75.87 160 121.70 +35.3 Synovs pfC SNVpC 1.97 7.3 ... 30.46 26.26 4 27.17 -2.7sSynovusFn SNV .48 1.2 21 39.49 25.48 740 39.62 +22.4 SynthBiol SYN ... ... ...dd 2.74 .74 796 .83 -63.8 Sysco SYY 1.32f 2.5 24 54.66 38.84 3267 53.48 +30.4 Systemax SYX .10 1.1 97 9.72 7.24 41 8.70 +1.2T -:T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ TAL ... ... 58 83.68 41.34 413 73.40 +58.0 TC PpLn TCP 3.76 7.2 ...cc 60.48 34.25 117 52.00 +4.6sTCF Fncl TCB .30f 1.7 11 18.01 10.37 1736 17.92 +26.9 TCF Fn wt TCB/WS ... ... ... 2.66 1.00 18 2.55 +21.4 TCFFn pfB TCBpB 1.88 7.3 ... 27.38 25.17 4 25.68 -3.4 TCF F pfC TCBpC 1.61 6.4 ... 26.45 24.09 3 25.22 -1.9 TCW Strat TSI .21 3.9 ...q 5.45 5.06 113 5.22 -.9sTE Connect TEL 1.48 2.1 11 69.40 51.70 2971 69.39 +7.4 THL Crd21 TCRX ... ... ... 26.80 23.00 0 25.50 +2.4 THLCred22 TCRZ 1.69 6.6 ... 26.49 23.60 7 25.44 +2.0 THLCSenL TSLF 1.32 7.8 ...q 17.57 14.15 47 16.90 +6.6 TIM Part TSU .28e 2.4 ... 14.31 7.08 916 11.57 +36.4 TJX TJX 1.04 1.3 23 83.64 65.64 4139 77.33 +9.1 TPG SpLnd TSLX 1.56 8.5 17 18.79 15.11 173 18.37 +13.3 TRC Cos TRR ... ... 17 10.25 5.79 30 9.50 +2.7 TableauA DATA ... ... ...dd 96.67 36.60 1118 45.42 -51.8 TahoeRes TAHO .24 2.4 18 17.01 6.48 2804 9.92 +14.4 TailorBr TLRD .72 4.0 ...dd 19.43 9.95 2541 17.93 +22.1 Taiwan TWN ... ... ...q 17.64 13.05 7 15.99 +9.3 TaiwSemi TSM .73e 2.5 ... 31.62 20.45 3891 29.02 +27.6 TalenEn n TLN ... ... ... 14.03 5.73 1438 14.00 +124.7 TallgEGP n TEGP 1.05f 4.3 33 27.29 9.66 116 24.38 +52.7 TallgrsEn TEP 3.18f 6.8 21 50.78 25.82 213 46.67 +13.2 TangerFac SKT 1.30a 3.7 13 42.20 29.46 454 34.97 +6.9 TanzRy g TRX ... ... ... 1.49 .17 395 .44 +66.8sTargaRes TRGP 3.64 6.8 ...dd 54.12 14.55 1833 53.34 +97.1 TargaR pfA NGLSpA 2.25 8.7 ... 28.18 15.70 52 25.85 +31.0 Target TGT 2.40f 3.1 13 84.14 65.50 7092 76.98 +6.0 TaroPhrm TARO ... ... 9 157.99 92.28 126 105.12 -32.0sTaseko TGB ... ... ... .70 .23 1956 .85 +150.0 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 44.79 20.00 990 32.20 +9.3 Taubmn TCO 2.38f 3.3 22 81.68 63.32 233 72.61 -5.4 Taub pfJ TCOpJ 1.63 6.4 ... 26.94 24.98 3 25.50 -.1 Taub pfK TCOpK 1.56 6.4 ... 26.58 24.01 16 24.45 -4.0 TaylorMH TMHC ... ... 14 20.72 10.33 293 19.78 +23.6 TeamHlth TMH ... ... 33 49.50 30.83 2499 42.55 -3.1 Team TISI ... ... 33 39.05 21.61 129 34.95 +9.4 TeckRes g TECK .10m ... ... 26.60 2.56 25.36 +557.0 Teekay TK .22 2.6 ...dd 20.19 4.37 1305 8.31 -15.8 TeekLNG TGP .56 3.6 ... 18.94 7.92 455 15.75 +19.8 TeekLN pfA TGPpA 2.25 9.5 ... 25.06 23.00 15 23.69 -5.2 TeekOffsh TOO .44 8.3 ... 9.37 2.30 565 5.27 -18.7 TeekOf pfA TOOpA 1.81 9.5 ... 21.48 8.02 17 19.05 +23.3 TeekOf pfB TOOpB 2.13 10.3 ... 23.09 9.08 3 20.61 +20.4 TeekayTnk TNK .30 12.3 ... 7.81 1.90 1325 2.43 -64.7 Tegna TGNA .56 2.5 10 27.02 17.91 1291 22.42 -12.1 TejonRnch TRC ... ... ...cc 27.73 16.85 28 26.92 +40.6 TeklaHlth HQH 2.85e 12.8 ...q 31.26 19.92 152 22.32 -24.7 TeklaHcrOp THQ 1.35a 8.5 ...q 18.42 13.76 175 15.79 -9.2 TeklaLfSci HQL 2.38e 13.7 ...q 24.98 15.82 94 17.38 -26.5 TeklaWH n THW 1.40 10.6 ...q 15.95 12.17 262 13.26 -16.2 TelInstEl TIK ... ... 14 5.10 3.30 36 4.60 -5.2 Teladoc n TDOC ... ... ... 20.80 9.08 339 18.45 +2.7 TlcmArg TEO .71e 3.8 ... 19.99 14.03 208 18.55 +15.4 TelItalia TI ... ... ... 13.27 6.95 265 7.53 -40.5 TelItaliaA TI/A .30e 5.0 ... 10.44 5.61 50 6.03 -41.5 Teledyne TDY ... ... 24 126.98 73.66 123 125.68 +41.7 Teleex TFX 1.36 .9 30 188.79 125.28 482 154.21 +17.3 TelefBrasil VIV 1.43e 11.5 ... 15.69 7.72 1369 12.40 +38.1 TelefEsp TEF 1.03e 12.4 ... 11.74 8.15 1363 8.28 -25.1 TelData TDS .59 2.1 67 32.00 20.83 430 28.08 +8.5 TelData45 TDI 1.66 6.9 ... 28.80 23.65 9 23.97 -4.2 TelData 61 TDA 1.47 6.3 ... 26.26 23.11 16 23.25 -5.7 TelData60 TDJ 1.75 7.0 ... 27.01 23.54 5 25.02 -.5 TelData59 TDE 1.72 7.1 ... 26.48 23.61 16 24.22 -4.1 Telus gs TU 1.92f ... ... 34.12 24.34 301 31.78 +14.9 TmpDrgn TDF 4.00e 2.9 ...q 19.62 14.27 82 16.76 -5.9 TmpEMF EMF 1.28e 2.6 ...q 13.08 8.43 53 11.97 +20.1 TmpEMI TEI .80a 7.6 ...q 11.24 8.85 140 10.51 +5.4 TmpGlb GIM .30 4.7 ...q 6.66 5.86 187 6.32 -.5 TempurSly TPX ... ... 20 82.32 50.55 940 63.39 -10.0sTenaris TS .75e 2.2 ... 33.67 18.53 5080 34.28 +44.0 TenetHlth THC ... ... ...cc 34.08 14.06 1774 15.35 -49.3 Tengsco TGC ... ... ...dd 1.60 .08 126 .76 +533.3 Tennant TNC .84f 1.1 30 76.60 45.92 61 74.40 +32.2 Tenneco TEN ... ... 12 61.98 34.45 503 60.11 +30.9 TVA 28 TVC .96 3.9 ... 26.46 24.71 17 24.82 -.8 TVA 29 TVE .84 3.4 ... 26.20 23.54 11 24.60 -1.1 Teradata TDC ... ... 11 33.09 21.98 2097 27.23 +3.1 Teradyn TER .24 1.0 20 25.18 17.34 1286 24.27 +17.4 Terex TEX .28 .9 23 31.44 13.62 972 29.84 +61.5 Ternium TX .90e 3.5 26 26.50 10.28 400 25.39 +104.3 TerraNitro TNH 9.56e 9.0 13 127.00 84.12 19 106.49 +4.8 TerrenoRlt TRNO .80f 3.0 47 28.29 20.44 163 27.01 +19.4 Terreno pfA TRNOpA 1.94 7.6 ... 27.24 25.13 0 25.61 +.6 Tesoro TSO 2.20 2.5 11 109.24 67.80 4753 88.61 -15.9 TesoroLog TLLP 3.50f 7.2 21 51.83 35.18 333 48.63 -3.4 TetraTech TTI ... ... ...dd 8.58 4.40 1206 5.86 -22.1 TeucrCorn CORN ... ... ...q 23.69 17.68 187 19.20 -9.5 TeucrSug CANE ... ... ...q 15.04 8.65 5 12.46 +23.8 TeucrWht WEAT ... ... ...q 9.67 6.71 138 6.89 -24.6 TeucrSoyb SOYB ... ... ...q 21.95 16.95 13 19.93 +15.0 TeucrmAgs TAGS ... ... ...q 30.95 24.52 25.62 -3.2tTevaPhrm TEVA 1.36e 3.7 12 66.55 36.41 6287 37.04 -43.6 TexPacLd TPL .29f .1 64 307.12 104.06 9 297.16 +127.0 Textainer TGH .96 10.3 ...dd 15.98 6.90 514 9.30 -34.1 Textron TXT .08 .2 18 48.39 30.69 1608 47.36 +12.7 Thai TTF .25e ... ...q 8.67 6.24 8 7.96 +16.0 TherapMD TXMD ... ... ...dd 11.26 4.39 2010 6.17 -40.5 ThermoFis TMO .60 .4 25 160.68 119.75 2892 141.38 -.3 Thermon THR ... ... 25 21.87 13.97 122 19.68 +16.3 ThirdPtRe TPRE ... ... 54 13.85 10.08 381 11.40 -15.0 ThomsonR TRI 1.36 3.1 19 43.68 33.96 419 43.36 +14.6sThor Inds THO 1.32f 1.3 19 104.38 47.56 789 103.41 +84.2 3D Sys DDD ... ... ...dd 19.76 6.00 3698 14.88 +71.2 3M Co MMM 4.44 2.6 21 182.27 134.64 2052 171.62 +13.9 Tidwtr TDW 1.00 31.2 ...dd 11.58 1.44 4545 3.21 -53.9 TierREIT n TIER .72 4.5 ...dd 17.81 12.52 128 16.09 +9.1 Tiffany TIF 1.80 2.2 23 84.92 56.99 1762 83.24 +9.1 Tillys TLYS ... ... 44 14.85 5.49 934 13.76 +107.5 Time Inc TIME .76 4.8 ...dd 17.66 12.23 736 16.00 +2.1 TimeWarn TWX 1.61 1.7 18 94.59 55.53 4065 93.34 +44.3sTimken TKR 1.04 2.7 18 40.00 22.22 573 39.15 +36.9sTimknSteel TMST ... ... ...dd 16.90 3.69 453 17.16 +104.8 Timmins g TGD ... ... 34 .63 .07 617 .34 +145.7 Titan Intl TWI .02 .2 ...dd 12.10 2.50 238 11.60 +194.4 TollBros TOL ... ... 13 34.87 23.75 5310 30.47 -8.5sTompkins TMP 1.76f 2.0 23 87.72 50.54 45 87.93 +56.6 TootsieR TR .36 .9 34 39.80 29.04 140 38.05 +24.1 TopBuild n BLD ... ... 13 38.94 23.02 146 37.03 +20.3sTorchmark TMK .56 .8 16 71.49 48.47 535 71.53 +25.4 Torchmk52 TMKpB 1.47 6.0 ... 26.70 24.38 4 24.51 -5.0 Trchmk pfC TMKpC ... ... ... 27.99 24.03 24 25.02 -.3 Toro Co s TTC ... ... 26 54.15 32.36 769 52.75 sTorDBk gs TD 2.20 4.6 ... 48.04 33.49 882 47.92 +22.3 TortEnInd NDP 1.75 10.9 ...q 16.41 7.75 89 16.01 +41.9 TortEnInf TYG 2.62 8.6 ...q 33.05 18.50 190 30.35 +9.1 TorEnI pfB TYGpB .44 4.3 ... 10.25 9.70 10.11 +.1 TortMLP NTG 1.69 8.9 ...q 20.82 11.60 65 18.91 +8.9sTortPplE TTP 1.63m 7.5 ...q 22.07 9.24 43 21.84 +50.5 TortPw&E TPZ 1.65 7.8 ...q 22.47 12.33 11 21.29 +26.9 Total SA TOT 2.71e 5.6 ... 51.30 39.05 1108 48.17 +7.2 TotalSys TSS .40 .8 18 56.54 37.47 1023 48.72 -2.2 TowerIntl TOWR .44f 1.6 3 30.12 18.75 132 27.05 -5.3 TownsqMda TSQ ... ... 10 12.05 7.30 177 8.90 -25.6 Toyota TM ... ... ... 127.28 97.80 157 117.56 -4.5 TrCda g TRP 2.26 5.1 18 48.52 28.40 851 44.16 +35.5 TransEntx TRXC ... ... ...dd 6.10 1.03 657 1.42 -42.7 TransUn n TRU ... ... 40 35.79 20.43 504 29.32 +6.3 Trnsalta g TAC .23 ... ... 5.62 2.54 81 5.50 +55.4 TrnsatlPet TAT ... ... ...dd 1.86 .52 89 1.08 -22.3 TrnsRty TCI ... ... ...dd 12.84 8.35 1 10.50 +1.9 TransDigm TDG 24.00 ... 21 294.38 180.76 670 247.40 +8.3 TrnsMont TLP 2.80f 6.6 20 46.45 20.60 15 42.49 +58.8sTransocn RIG ... ... ...dd 14.00 7.67 19659 13.98 +12.9sTransocPt RIGP 1.45 8.7 ... 16.70 5.89 362 16.69 +89.0 TrGasSur TGS ... ... ... 8.30 4.60 136 8.19 +34.5 Travelers TRV 2.68f 2.3 12 119.32 101.23 1998 115.87 +2.7 Travelport TVPT .30 2.2 ... 15.15 8.50 1512 13.41 +4.0 TrecoraRs TREC ... ... 20 13.85 8.17 38 13.35 +7.7 Tredgar TG .44 1.9 25 23.55 11.37 47 23.40 +71.8 TreeHseF THS ... ... 25 104.53 62.64 913 68.89 -12.2 TremorVid TRMR ... ... ...dd 2.19 1.29 240 2.06 Trex TREX ... ... 35 72.21 31.11 202 68.78 +80.8 TriPointe TPH ... ... 8 14.20 8.83 2487 11.72 -7.5 TriContl TY .82e 3.8 ...q 21.97 17.38 154 21.74 +8.6 TriCntl pf TYp 2.50 5.1 ... 54.39 48.15 0 49.35 -1.5 TrianglCap TCAP 1.80 9.7 ... 21.35 14.91 304 18.56 -2.9 Triangle 22 TCCA 1.59 6.3 ... 26.29 22.57 4 25.25 +1.4 TriangC 22 TCCB 1.59 6.2 ... 26.71 23.00 8 25.61 +.4 TriangPet TPLM ... ... ...dd 2.14 .13 3253 .36 -53.9 TribMda A TRCO 1.00 2.9 ...dd 40.72 26.10 540 34.29 +1.4 TrilogyMtl TMQ ... ... ...dd .86 .15 55 .54 +90.1 TrimShrk n TTAC ... ... ... 27.23 24.36 1 27.00 +7.4 TrinaSolar TSL ... ... 8 11.35 6.91 1151 9.45 -14.2 TriNetGrp TNET ... ... 37 25.58 11.10 359 24.95 +28.9sTrinity TRN .44 1.6 10 28.36 14.94 1704 28.00 +16.6 TrinityPlce TPHS ... ... ... 10.37 5.11 9 10.02 +63.5 Trinseo SA TSE 1.20 2.0 ... 60.10 21.92 439 58.80 +108.5 TrioTch TRT ... ... 11 4.19 2.40 5 3.48 +24.6sTriplePtV TPVG 1.44a 11.4 9 12.67 8.83 141 12.61 +5.4 TripPtV20 TPVZ 1.69 6.6 ... 25.96 22.95 1 25.78 +2.1 Triple-S GTS ... ... 16 27.70 18.62 141 22.40 -6.3 TritonInt n TRTN 1.80 9.3 ... 21.34 11.50 267 19.30 +16.6 TriumphGp TGI .16 .6 5 41.14 22.40 696 28.10 -29.3 Tronox TROX 1.00 9.0 ... 11.78 2.79 1022 11.13 +184.7 TrueBlue TBI ... ... 10 27.57 16.50 306 21.75 -15.6 Trupanion TRUP ... ... ...dd 16.25 7.61 12.98 +33.0 Tsakos TNP .32 6.9 ... 7.98 3.92 475 4.66 -41.2 TsakE pfB TNPpB 2.00 7.9 ... 25.83 20.50 1 25.19 +5.1 Tsakos pfC TNPpC 2.22 8.8 ... 26.15 18.86 25.35 +7.8 Tsakos pfD TNPpD 2.19 9.1 ... 25.00 14.77 5 24.09 +9.5 Tuppwre TUP 2.72 4.9 13 66.90 42.60 551 55.22 -.8 Turkcell TKC ... ... ... 10.87 6.35 591 6.50 -23.4 Turksh TKF .15e 2.3 ...q 9.63 6.49 45 6.60 -15.2 TurnPtBr n TPB ... ... ... 16.14 6.46 26 14.48 +43.1 TurqHillRs TRQ ... ... 18 3.67 1.55 3589 3.38 +33.1 TutorPerini TPC ... ... 20 30.20 10.16 656 26.70 +59.5 22ndCentry XXII ... ... ...dd 1.71 .71 1496 1.10 -21.4 Twilio n TWLO ... ... ... 70.96 23.66 3746 30.73 +6.7 Twitter TWTR ... ... ...dd 25.25 13.73 12038 18.23 -21.2 TwoHrbInv TWO .92 10.6 10 9.18 6.91 2508 8.70 +7.4 TylerTech TYL ... ... 51 184.01 118.16 364 144.88 -16.9 Tyson TSN .60f 1.0 14 77.05 48.52 4303 57.27 +7.4 Tyson eq un TSNU 2.38 3.8 ... 84.37 55.72 20 63.26 +4.3U -:UBS FILCG FBGX ... ... ...q 140.24 92.00 5 134.84 +8.6 UBS2xSPDiv SDYL 3.40e 5.1 ...q 68.98 41.30 6 66.59 +27.0 UBS Grp UBS .80f 5.0 ... 19.94 11.93 4725 16.13 -16.7 UCP UCP ... ... 16 11.50 5.22 71 11.05 +53.5 UDR UDR 1.18 3.5 18 38.61 32.79 1916 33.67 -10.4 UGI Corp UGI .95 2.1 11 48.13 31.51 1047 44.35 +31.4 UMH Prop UMH .72 5.5 19 13.50 9.00 48 13.12 +29.6 UMH pfA UMHpA 2.06 8.1 ... 26.50 25.05 0 25.55 -.7 UMH pfB UMHpB 2.00 7.5 ... 28.40 25.35 0 26.79 +1.1 UQM Tech UQM ... ... ...dd .90 .43 221 .46 -30.8 US FdsHl n USFD ... ... ... 25.83 22.19 651 23.69 -4.9 US Geoth rs HTM ... ... 35 5.40 2.94 105 4.25 sUSPhysTh USPH .68 1.0 35 65.00 45.62 61 65.65 +22.3sUS Silica SLCA .25 .5 ...dd 52.50 13.54 2426 54.17 +189.2 USA Cmp USAC 2.10 11.5 ...dd 19.33 7.03 235 18.31 +59.4 USANA s USNA ... ... 15 75.00 46.00 97 59.95 USCFStkSp TOFR .81e 1.3 ...q 16.51 13.02 0 16.42 +9.4 USCF Rs ef MENU ... ... ... USD Ptrs USDP 1.29f 9.3 ... 14.60 4.72 17 13.85 +91.3 USG USG ... ... 4 30.84 15.85 2379 29.62 +21.9 Ultrapar UGP .43e 2.2 ... 24.50 12.93 385 19.71 +29.2 UndrArm s UA ... ... 52 47.95 29.60 4762 30.43 UnAr C wi UA/C ... ... ... 46.53 23.51 1697 25.06 -43.1 Uni UFI ... ... 16 32.37 20.71 81 31.51 +11.9sUniFirst UNF .15 .1 23 142.75 96.90 101 144.85 +39.0 UnilevNV UN 1.40e 3.5 ... 48.00 38.41 3611 40.10 -7.4 Unilever UL 1.40e 3.5 ... 48.97 38.58 2410 40.14 -6.9 UnionPac UNP 2.20 2.1 21 103.96 67.06 3374 102.84 +31.5 UniqueF n UFAB .60 4.1 ... 15.93 9.03 9 14.60 +18.1 Unisys UIS ... ... 9 15.30 6.72 877 14.70 +33.0sUnit UNT ... ... ...dd 25.38 3.90 984 25.62 +110.0 UtdContl UAL ... ... 7 70.18 37.41 3252 68.26 +19.1 UtdMicro UMC .09e 5.1 ... 2.14 1.64 612 1.78 -5.3 UPS B UPS 3.12 2.7 21 117.01 87.30 2176 116.56 +21.1sUtdRentals URI ... ... 13 105.70 41.90 1853 105.31 +45.2 USNatGas UNL ... ... ...q 11.31 7.80 33 11.16 +15.1 US12MoOil USL ... ... ...q 20.28 12.99 285 19.69 +15.7 USAntimny UAMY ... ... ... .60 .16 65 .29 -1.0sUS Bancrp USB 1.12f 2.2 16 50.62 37.07 6984 50.36 +18.0 US Bcp pfA USBpA 35.49e 4.2 ... 904.95 733.00 1 850.00 +8.3 US Bcp pfH USBpH .89e 4.2 ... 25.05 19.16 63 21.09 -3.4 US Bcp pfM USBpM 1.63 5.8 ... 31.43 26.93 50 28.10 -2.2 US Bcp pfN USBpN 1.50 5.9 ... 27.23 25.37 25 25.53 -4.8 US Bcp pfO USBpO 1.29 5.3 ... 27.65 23.63 44 24.47 -5.7 US Brent BNO ... ... ...q 15.92 8.80 404 15.17 +23.9 US Cellular USM ... ... 35 45.87 32.72 114 39.73 -2.6 US Cellu60 UZA 1.74 7.0 ... 27.05 24.17 11 24.97 -1.1 US Cellu 63 UZB 1.81 7.2 ... 27.85 24.43 20 24.98 -2.6 US Cell64 UZC 1.81 7.3 ... 27.70 24.11 34 24.89 -.9 USCmdtyFd USCI ... ... ...q 43.86 38.23 221 41.87 +3.5 USDslHtOil UHN ... ... ...q 16.58 9.47 1 16.24 +30.4 US GasFd UGA ... ... ...q 30.72 20.24 42 29.42 +.5 USCoppFd CPER ... ... ...q 19.00 12.97 4 17.52 +22.8 USAgriFd USAG ... ... ...q 20.80 18.23 18.60 -4.1 US NGas UNG ... ... ...q 9.64 5.78 20783 9.04 +4.3 US OilFd USO ... ... ...q 12.45 7.67 42892 11.35 +3.2tUS ShrtOil DNO ... ... ...q 111.14 63.36 6 64.08 -21.3sUSSteel X .20 .6 ...dd 33.78 6.15 18459 35.21 +341.2 UtdTech UTX 2.64f 2.5 16 110.00 83.39 3022 107.42 +11.8 UtdhlthGp UNH 2.50 1.6 22 162.52 107.51 5740 157.63 +34.0 UNITIL UTL 1.42 3.3 23 45.16 33.86 39 43.19 +20.4sUnivar n UNVR ... ... ...dd 25.18 10.65 885 25.05 +47.3 UnvAmr UAM .75e ... ...dd 10.13 5.55 279 10.01 +43.0 UnvslCp UVV 2.12f 3.8 14 61.69 49.95 174 56.20 +.2 UnvHR UHT 2.62f 4.2 36 64.26 45.42 67 61.93 +23.8 UnivHlthS UHS .40 .3 17 139.77 100.82 922 124.78 +4.4 Univ Insur UVE .69 2.8 7 25.71 15.86 263 24.80 +7.0 UnvSecInst UUU ... ... ...dd 5.05 2.91 4 4.10 -8.5 UnivTInst UTI .08 2.6 ...dd 5.12 1.42 131 3.07 -34.1 UnumGrp UNM .80f 1.9 12 43.47 23.99 1482 42.87 +28.8 Ur-Energy URG ... ... ...dd .73 .41 313 .44 -31.8 UraniumEn UEC ... ... ...dd 1.47 .65 324 .89 -15.9 UrbnEdg n UE .80 3.0 24 30.29 21.77 591 26.69 +13.8 UrstdBid UBP .92f 5.0 18 22.37 16.62 0 18.57 +4.3 UrsBidA UBA 1.04f 4.6 19 25.19 18.27 121 22.61 +17.5 UrsBid pfF UBPpF 1.78 7.0 ... 27.70 24.41 7 25.37 -1.9 UrsBid pfG UBPpG 1.69 6.5 ... 28.72 25.28 26.00 -.5V -:VF Corp VFC 1.68f 2.9 20 67.10 51.76 2753 57.18 -8.1 VOC EnTr VOC .28e 9.0 7 3.65 1.73 115 3.15 +28.0 VTTI Engy VTTI 1.31f 7.6 ... 21.74 14.80 82 17.24 -16.8 VaalcoE EGY ... ... ...dd 1.70 .70 933 .90 -43.8 VailRsrt MTN 3.24 2.0 41 166.03 114.87 218 160.73 +25.6 Vale SA VALE .29e 3.3 ... 9.18 2.13 36174 8.66 +163.2 Vale SA pf VALE/P .29e 3.7 ... 8.11 1.55 5283 7.79 +205.5 ValeantPh VRX ... ... 17 119.87 13.77 11697 15.34 -84.9 ValeroE VLO 2.40 3.7 14 72.70 46.88 8126 64.52 -8.8 ValeroEPt VLP 1.54f 3.9 16 53.25 38.90 90 39.92 -22.7 Valhi VHI .08 2.7 ...dd 3.14 .85 92 2.95 +120.1 Validus VR 1.40 2.5 11 55.40 41.73 171 55.02 +18.9 Validus pfA VRpA ... ... ... 25.99 22.39 16 22.90 -7.7sVlyNBcp VLY .44 3.8 26 11.56 8.31 1375 11.60 +17.8 VlyNB wt18 VLY/WS ... ... ... .27 .03 14 .21 +40.0 VlyNBc pfA VLYpA 1.56 6.1 ... 30.85 25.16 6 25.70 -6.2 Valmont VMI 1.50 1.0 24 152.18 96.50 88 149.60 +41.1 Valspar VAL 1.48f 1.5 22 108.97 72.98 243 102.04 +23.0 Valvoline n VVV .05p ... ... 24.51 18.30 1028 19.91 -13.8 VanEMGold OUNZ ... ... ...q 13.61 10.43 58 11.58 +10.1 VanEGold GDX .12e .6 ...q 31.79 12.40 60393 21.33 +55.5sVnEkSteel SLX 1.16e 2.8 ...q 40.77 15.30 145 41.37 +112.2 MV Pharm PPH 1.30e 2.2 ...q 66.43 57.85 58.24 -10.8 VnEkHiIn rs YMLP ... ... ...q 26.48 15.45 31 25.84 sVanE Env EVX 1.05e 1.4 ...q 75.49 54.20 2 75.28 +28.3 VanEcAm ef ITMS ... ... ... 25.11 24.90 24.90 -.7 VnEcAmt ef ITML ... ... ... 25.17 22.94 0 23.05 -8.4 VanE USBd IGEM ... ... ...q 25.32 23.30 23.50 +23.9 VanE EMHi HYEM 1.57 6.6 ...q 24.68 21.16 77 23.73 +7.3 VanEHiYM HYD 1.45 5.0 ...q 32.42 28.33 1479 28.85 -6.6 VanE ChiBd CBON .68e ... ...q 24.53 22.35 1 22.66 -6.3 VnEkShHY SHYD .81 3.5 ...q 25.50 23.03 35 23.31 -5.0 VnEkTrHYld THHY 1.09e 4.7 ...q 23.46 20.10 0 23.41 +7.1sVnEkRus RSX .64e 3.2 ...q 19.90 11.81 10862 20.15 +37.5 VanE BDC BIZD 1.47e 8.2 ...q 18.16 13.50 45 17.90 +13.5 VEckPfSec PFXF 1.24e 6.4 ...q 21.77 18.26 129 19.28 +.7 VanE FallA ANGL 1.63e 4.7 ...q 29.30 23.24 302 28.74 +18.1 VanE IntHY IHY 1.26 5.3 ...q 25.00 21.80 1209 23.89 +6.2 VanE Reit MORT 2.36e 8.5 ...q 22.79 16.15 38 22.27 +14.0 VnEkCfMun XMPT 1.35 5.3 ...q 29.96 25.10 27 25.26 -6.0 VanE EmM EMAG .92 4.6 ...q 21.82 19.27 1 19.92 +.6 VanE IGFlt FLTR .15e .6 ...q 25.00 24.33 12 24.94 +1.1 VanE EMBd EMLC .98 5.7 ...q 19.40 16.29 2765 17.31 +1.8 VanEAltEn GEX .11e .2 ...q 55.92 44.16 4 50.05 -8.7 VEckMun PRB .15e .6 ...q 25.38 24.12 2 24.21 -1.4 VnEkSMu SMB .20 1.2 ...q 17.80 16.99 79 17.05 -2.7tVanE LgMu MLN .62 3.3 ...q 21.18 18.67 119 18.76 -5.8 VanEIntMu ITM .54 2.4 ...q 24.94 22.74 1027 22.85 -4.7 VnEkHiInInf YMLI 1.20 8.1 ...q 15.94 8.40 7 14.74 +16.8 VanE GenDr GNRX ... ... ... 26.56 21.53 21.81 -4.8sVanE OilR CRAK ... ... ...q 20.84 17.01 3 21.00 +6.4 V IntMoat MOTI ... ... ...q 28.97 23.99 187 28.28 +5.1 VEckNucl NLR 1.27e 2.7 ...q 51.10 42.34 1 46.76 +3.7sVnEkGlSpin SPUN ... ... ...q 21.40 14.53 2 21.42 +21.2 VanEChAMC CNXT ... ... ...q 44.17 28.34 12 31.82 -22.9 VanE Israel ISRA .74e 1.0 ...q 29.33 24.94 2 27.35 -4.9sVanEWMoat MOAT .42e 1.2 ...q 35.32 25.96 69 35.26 +22.0 VanE UncOG FRAK .29e 1.5 ...q 19.35 9.90 32 19.02 +43.2 VnEkSemi SMH .63e .9 ...q 71.83 45.03 2652 69.46 +30.4 VnEkRtl] RTH .29e .4 ...q 82.00 66.92 6 78.18 +.6sVanE Agri MOO 1.69e 3.3 ...q 51.48 40.92 72 51.64 +11.1sVEckOilSvc OIH .86e 2.5 ...q 33.83 20.46 4640 34.04 +28.7sVnEkRusSC RSXJ .41e 1.1 ...q 36.47 15.97 61 36.64 +91.8 VEckVcREr REMX .50a 2.8 ...q 18.39 11.07 51 17.57 +31.0 VEckChina PEK 1.41e 1.3 ...q 47.30 32.98 35 40.11 -9.0 VnEkIndSC SCIF .44e 1.0 ...q 49.05 31.67 14 41.96 -3.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, December 6, 2016

PAGE 53

VanE Egyp EGPT 2.76e 10.8 ...q 41.80 24.72 46 25.58 -33.1 VEckPoland PLND .80e 6.2 ...q 15.29 11.49 12 12.98 -2.4 VanE JrGld GDXJ ... ... ...q 52.50 16.87 14560 35.59 +85.3 VanE Coal KOL .37 2.7 ... 14.74 5.07 158 13.50 +116.0 VnEk Viet VNM .51e 3.8 ...q 15.72 12.39 186 13.31 -10.0 VanEBrzSC BRF .89e 5.8 ...q 19.08 8.55 535 15.41 +48.5 VanEIndo IDX .50e 2.3 ...q 24.10 17.29 29 21.59 +17.3sVanENatRs HAP .85e 2.6 ...q 32.58 22.48 12 32.89 +24.9 VanE VAfr AFK .76e 3.8 ...q 22.01 14.68 15 19.83 +11.5 VanESolar KWT .45e 1.3 ...q 65.39 33.65 3 35.15 -42.7 VanE Gam BJK 1.88e 5.1 ...q 37.89 26.78 1 36.75 +15.8 VangLTBd BLV 3.92e 4.2 ...q 101.24 86.30 335 88.59 +2.1 VangIntBd BIV 2.17a 2.6 ...q 88.58 82.75 710 83.41 +.4 VangSTBd BSV 1.08e 1.2 ...q 81.14 79.40 2742 79.52 -.1 VangTotBd BND 2.06e 2.3 ...q 84.92 80.27 2170 80.82 +.1 VangExDur EDV 4.81e 3.1 ...q 145.60 110.28 52 112.89 -.3 VangMegG MGK 1.19e 1.4 ...q 88.55 72.65 60 86.11 +3.7sVangMegV MGV 1.53e 2.3 ...q 66.02 52.71 95 65.99 +11.8 VangMega MGC 1.47e 2.0 ...q 75.67 61.97 50 75.33 +8.0 VanHiDvY VYM 2.10e 2.8 ...q 74.65 60.22 1448 74.49 +11.6 VangEMI VXF 1.13e 1.2 ...q 95.89 69.63 720 95.35 +13.8 VangGrth VUG 1.38e 1.3 ...q 113.65 92.47 825 110.39 +3.8 VangLgCp VV 1.84e 1.8 ...q 101.65 82.59 217 101.21 +8.2 VangMidC VO 1.76e 1.3 ...q 132.63 102.85 463 131.76 +9.7 VangSmCp VB 1.63e 1.3 ...q 128.77 93.91 1334 128.53 +16.2 VangSCG VBK 1.19e .9 ...q 134.99 99.54 287 133.37 +9.8sVangSCV VBR 1.96e 1.6 ...q 119.35 84.84 510 120.00 +21.5 VangTSM VTI 2.17e 1.9 ...q 114.55 91.58 3730 114.10 +9.4sVangValu VTV 2.05e 2.2 ...q 91.75 72.48 1054 91.85 +12.7 VangSP500 VOO 3.81e 1.9 ...q 203.69 165.96 2057 202.91 +8.5sVangMCVal VOE 1.76e 1.8 ...q 97.39 74.16 440 97.47 +13.4 VangMCGr VOT .82e .8 ...q 107.88 84.17 133 105.52 +5.8 VangREIT VNQ 3.08e 3.8 ...q 92.92 70.89 3454 80.59 +1.1 VangDivAp VIG 1.82e 2.1 ...q 86.32 70.54 625 85.05 +9.4 VangAllWld VSS 2.64e 2.8 ...q 100.80 80.64 81 95.00 +2.3 VangTotW VT 1.53e 2.5 ...q 61.99 50.34 807 60.66 +5.3 VangAllW VEU 1.34e 3.0 ...q 46.48 37.79 2545 44.00 +1.4 VangEmg VWO 1.10e 3.1 ...q 38.87 27.98 11254 36.01 +10.1 VangPacif VPL 1.37e 2.3 ...q 61.47 48.66 323 59.11 +4.3 VangEur VGK 1.71e 3.7 ...q 51.06 42.73 3977 46.68 -6.4 VangTEBd VTEB .28e ... ...q 52.88 49.32 236 49.60 -2.7 Vang500Gr VOOG 1.62e 1.5 ...q 110.69 91.38 85 107.92 +4.0sVan500Val VOOV 2.01e 2.1 ...q 96.41 75.55 26 96.47 +13.2sVanSC600V VIOV 1.24e 1.0 ...q 118.96 80.24 19 119.37 +27.2 VanSC600G VIOG 1.11e .9 ...q 126.72 91.34 21 125.93 +17.8 VangSC600 VIOO 1.25e 1.0 ...q 123.60 85.87 27 123.26 +24.3sVanMC400V IVOV 1.47e 1.3 ...q 110.38 76.29 24 111.01 +25.6 VanMC400G IVOG 1.03e .9 ...q 112.08 86.38 35 111.32 +12.5sVanMC400 IVOO 1.36e 1.2 ...q 110.51 81.54 22 110.68 +18.0 VangFTSE VEA 1.10e 3.0 ...q 38.18 31.95 8453 36.25 -1.3 VangCnD VCR 1.62e 1.2 ...q 131.05 105.14 110 129.70 +5.8 VangCnS VDC 3.29e 2.5 ...q 143.71 120.33 185 130.93 +1.4 VangEngy VDE 2.64e 2.5 ...q 105.50 68.64 287 104.62 +25.9sVangFncl VFH .90e 1.5 ...q 58.28 40.09 1007 58.26 +20.2 VanHC Etf VHT 1.62e 1.3 ...q 138.99 113.02 272 125.88 -5.3sVangIndl VIS 1.96e 1.6 ...q 120.15 88.23 335 119.82 +18.6 VangInfT VGT 1.39e 1.2 ...q 122.26 92.95 451 119.19 +10.1sVangMat VAW 2.17e 1.9 ...q 113.87 79.00 159 114.38 +21.4 VangUtil VPU 3.41e 3.3 ...q 115.81 89.65 120 103.26 +9.9 VangTel VOX 2.98e 3.1 ...q 102.05 76.01 108 94.84 +13.0 VantageEn VEI ... ... ... Vantiv VNTV ... ... 38 60.25 42.01 1268 56.71 +19.6 VarianMed VAR ... ... 21 106.70 73.18 897 90.10 +11.5 VectorGp VGR 1.60b 7.7 39 23.06 19.33 1380 20.80 -7.4 Vectren VVC 1.68f 3.4 20 53.33 39.43 275 49.67 +17.1 Vectrus VEC ... ... 10 34.98 12.50 94 23.60 +13.0 VedantaLtd VEDL .26e 1.9 ... 13.66 3.52 228 13.37 +140.5 VeevaSys VEEV ... ... 74 47.95 19.97 1367 43.14 +49.5 Ventas VTR 2.83r 4.7 30 76.80 46.87 1626 59.71 +5.8 VentasR 43 VTRB 1.36 5.6 ... 28.30 23.27 3 24.41 -6.5 Vereit VER .55 6.7 49 11.09 6.68 8338 8.26 +4.3 Vereit pf VERpR 1.68 6.7 ... 27.42 23.15 53 25.17 +2.3 VeriFone PAY ... ... 11 29.73 14.94 3046 16.39 -41.5 Veritiv VRTV ... ... 24 56.70 27.44 73 48.75 +34.6 VerizonCm VZ 2.31f 4.6 14 56.95 43.79 12077 49.75 +7.6 VerizonC 54 VZA 1.48 5.7 ... 28.47 25.22 26 25.85 -6.4sVermilnE g VET 2.58 ... ... 42.18 20.31 100 42.42 +56.3 Versar VSR ... ... ...dd 3.25 1.01 33 1.35 -56.3 Verso Cp VRS ... ... ... 13.60 4.37 118 5.39 -55.1 Versum VSM ... ... ... 27.50 22.18 1860 24.85 -.4 ViadCorp VVI .40 .9 41 45.09 25.90 96 44.50 +57.6 Vicon VII ... ... ...dd 2.20 .46 24 .63 -64.0 VictSCHiD CSB .60e ... ...q 40.66 29.66 1 40.26 +22.3 VinaConc VCO .81e 2.5 ... 36.45 28.22 2 32.78 +7.3 VinceHldg VNCE ... ... 47 8.11 3.45 1026 4.20 -8.3 Vipshop VIPS ... ... 25 17.53 10.21 6238 11.80 -22.7 VirnetX VHC ... ... ...dd 9.64 1.95 536 3.50 +36.2 ZweigTR ZTR .97 8.6 ...q 12.49 10.61 105 11.29 -7.3 VirtGblMSc VGI 1.87 12.5 ...q 16.16 12.14 58 14.94 +5.7 VirtusTRet DCA .40 9.2 ...q 4.75 3.02 48 4.36 +14.4 Visa s V .66f .9 28 83.96 66.12 11509 77.31 -.3 VishayInt VSH .25 1.6 19 15.55 9.96 761 15.25 +26.6 VishayPrc VPG ... ... 28 19.45 10.27 25 19.10 +68.7 VistaGold VGZ ... ... ...dd 2.09 .27 1984 .97 +252.7 VistaOutd n VSTO ... ... 17 53.91 37.00 428 39.80 -10.6 Visteon s VC ... ... 2 82.26 56.83 301 79.86 +20.4 VitaminSh VSI ... ... 12 34.41 21.90 593 24.85 -24.0 VivintSolar VSLR ... ... ... 10.60 2.16 166 2.95 -69.1 VMware VMW ... ... 25 81.84 43.25 1285 80.21 +41.8 VoceraCm VCRA ... ... ...dd 20.00 10.46 107 17.93 +47.0 VolarisAv VLRS ... ... ... 21.90 13.71 430 14.29 -16.7 VolitionRX VNRX ... ... ... 5.86 3.05 8 4.39 -2.4 VoltInfoSci VISI ... ... ...dd 8.74 5.50 62 5.70 -30.0 Vonage VG ... ... 27 7.57 3.82 2545 6.90 +20.2 Vornado VNO 2.52 2.5 21 108.69 78.91 915 100.35 +.4 Vorndo pfA VNOpA 3.25 2.7 ... 121.19 Vorndo pfG VNOpG 1.66 6.5 ... 26.34 24.99 588 25.36 -.4 Vorndo pfI VNOpI 1.66 6.5 ... 26.45 24.98 1 25.41 -.2 Vorndo pfK VNOpK 1.43 6.0 ... 26.98 22.87 25 23.71 -6.1 Vorndo pfL VNOpL 1.35 5.8 ... 26.46 22.85 11 23.28 -4.3 Voxeljet VJET ... ... ... 6.50 3.20 119 3.44 -23.4 VoyaAsPcD IAE 1.02 11.3 ...q 9.98 7.59 59 9.03 VoyaEmHi IHD .92 12.0 ...q 8.37 6.28 65 7.68 +3.8 VoyaFincl VOYA .04 .1 13 40.58 22.75 1315 39.50 +7.0 VoyaGlAdv IGA 1.12 11.5 ...q 10.91 8.78 124 9.72 -7.0 VoyaGlbDv IGD .91 13.4 ...q 7.32 5.93 388 6.81 -2.7 VoyaInfra IDE 1.46 10.8 ...q 13.96 10.33 152 13.53 +10.4 VoyaIntHD IID .83 12.3 ...q 7.78 5.34 47 6.74 +6.0 VoyaPrRTr PPR .32 5.9 ...q 5.45 4.51 473 5.43 +7.3 VoyaNatRs IRR .81 11.8 ...q 6.98 4.35 80 6.87 +25.8 VulcanM VMC .80 .6 45 138.18 78.83 1209 127.50 +34.3W -: W&T Off WTI .40 19.0 ...dd 3.50 1.23 2810 2.10 -9.1sWBI TacGr WBIA .03e .1 ...q 23.27 20.25 10 23.31 +3.1 WBI TactV WBIB .08e .3 ...q 24.98 20.56 11 24.93 +8.9 WBI TacYd WBIC .28e 1.3 ...q 22.05 19.36 14 21.79 +.7sWBI TacSel WBID .05e .2 ...q 22.85 19.62 12 22.89 +7.5 WBI LCTG WBIE .25e 1.1 ...q 23.48 20.16 11 22.61 -2.1sWBI LCTV WBIF .22e .9 ...q 24.09 19.54 10 24.19 +5.9 WBI LCTY WBIG .31e 1.5 ...q 21.90 18.75 14 20.76 -4.2sWBI LCTS WBIL .04e .2 ...q 23.12 20.58 11 23.21 +3.3 WBITacRot WBIR ... ... ... 24.86 23.13 2 23.49 -5.4 WBI TacInc WBII .26e 1.0 ...q 25.60 21.36 91 24.90 +1.6sWBI THiInc WBIH .45e 1.9 ...q 23.82 22.90 25 23.81 +2.1 WCI Cmts WCIC ... ... 17 24.28 15.41 398 23.30 +4.6 WEC Engy WEC 2.08f 3.7 19 66.10 48.71 1434 55.69 +8.5 WEX Inc WEX ... ... 28 114.59 54.42 513 113.95 +28.9 WGL Hold WGL 1.95 2.7 22 77.25 58.66 303 72.48 +15.1 WNS Hldg WNS ... ... 20 32.82 24.82 215 25.62 -17.9 WP Carey WPC 3.94f 6.8 18 72.89 51.12 349 57.89 -1.9 WPX Engy WPX ... ... ...dd 16.17 2.53 9003 14.72 +156.4 WPX pfA WPXp 1.56 2.3 ... 71.83 16.51 9 66.74 +112.3 Wabash WNC ... ... 7 14.97 9.68 1700 14.19 +19.9 WABCO WBC ... ... 26 115.15 81.66 1100 107.19 +4.8sWabtec WAB .40 .5 21 88.47 60.28 1417 88.12 +23.9 WaddellR WDR 1.84 9.5 9 31.46 15.02 1247 19.31 -32.6 WageWrks WAGE ... ... ...cc 75.28 38.99 263 74.50 +64.2 WalMart WMT 2.00f 2.9 15 75.19 58.67 9808 69.94 +14.1 WalkerDun WD ... ... 10 29.97 19.50 175 29.80 +3.4 WalterInv WAC ... ... ...dd 16.00 2.24 353 6.35 -55.3 WashPrGp WPG 1.00 10.0 27 14.15 7.41 1531 9.99 -5.8 WashPr pfH WPGpH 1.88 7.4 ... 26.45 24.04 8 25.49 WashPr pfI WPGpI 1.72 6.9 ... 26.68 23.50 2 24.75 -1.3 WREIT WRE 1.20 3.8 22 34.61 23.89 415 31.35 +15.9 WasteCon WCN .72 ... 27 79.71 44.01 447 76.50 WsteMInc WM 1.64 2.4 36 70.67 50.36 2575 69.00 +29.3 Waters WAT ... ... 21 162.53 112.00 495 134.83 +.2 Watsco WSO 4.20f 2.8 30 152.34 106.58 122 151.68 +29.5 WatscoB WSO/B 4.20f 2.8 31 148.98 108.01 147.55 +24.1 WattsWtr WTS .72 1.1 26 69.85 44.51 243 68.05 +37.0 Wayfair W ... ... ...dd 50.00 27.60 1208 36.72 -22.9 WeathfIntl WFT ... ... ...dd 9.47 3.73 18983 5.34 -36.4sWebsterFn WBS 1.00 1.9 25 51.31 30.09 763 52.14 +40.2 WbstF pfE WBSpE 1.60 6.4 ... 26.90 24.90 7 25.17 -2.6 WtWatch WTW ... ... 21 24.82 9.37 562 10.50 -53.9 WeinRlt WRI 1.46 4.1 19 43.70 31.89 990 35.60 +2.9 WeisMk WMK 1.20 2.1 24 63.45 37.14 48 57.16 +29.0 Wellcare WCG ... ... 25 139.76 69.16 407 136.92 +75.1 WellsF pfJ WFCpJ 2.00 7.6 ... 28.43 26.31 127 26.32 -6.3 WellsF pfL WFCpL 75.00 6.3 ... 1381.10 1142.00 10 1197.77 +3.3tWellsF pfN WFCpN 1.30 5.6 ... 26.49 23.12 87 23.08 -9.1 WellsF pfO WFCpO 1.28 5.5 ... 26.48 23.01 55 23.12 -8.4 WellsF pfP WFCpP 1.31 5.7 ... 26.94 23.10 84 23.17 -10.3 WellsF pfQ WFCpQ 1.46 5.9 ... 28.88 24.00 183 24.68 -5.5tWellsF pfR WFCpR 1.66 6.2 ... 32.54 26.69 60 26.57 -7.5 WellsF pfT WFCpT 1.50 6.0 ... 27.89 24.73 74 24.94 -6.7 WellsFargo WFC 1.52 2.8 13 56.24 43.55 23522 54.35 WellsF wt WFC/WS ... ... ... 22.48 11.67 110 20.60 +.5tWellsF pfX WFCpX ... ... ... 27.00 22.77 338 22.78 -12.8tWellsF pfW WFCpW ... ... ... 27.24 23.65 250 23.50 -7.2 WellsF pfV WFCpV ... ... ... 28.33 24.54 254 24.76 -5.7 EvgGlbDiv EOD .54m 10.2 ...q 6.34 5.02 309 5.30 -10.5 WFAdvInco EAD .82 10.0 ...q 8.52 6.65 150 8.17 +9.7 WFAdMSec ERC 1.16 9.3 ...q 13.25 10.32 61 12.49 +10.3 WFREI pf WFEpA 1.59 6.1 ... 28.50 24.48 18 25.90 -1.0 WFAdUtlHi ERH .90 7.6 ...q 13.85 10.38 30 11.84 +5.7 Welltower HCN 3.44 5.5 20 80.19 52.80 2597 62.66 -7.9 Welltwr pfI HCNpI 3.25 5.6 ... 71.19 51.36 62 58.17 -4.3 Welltwr pfJ HCNpJ 1.63 6.4 ... 26.86 24.81 8 25.30 -2.2 WescoAir WAIR ... ... 16 15.30 9.91 437 14.85 +24.1sWesco Intl WCC ... ... 17 72.40 34.00 1047 71.30 +63.2 WestPhrm WST .52f .6 44 84.33 53.88 344 81.46 +35.3 WestarEn WR 1.52 2.7 24 57.49 40.01 430 56.72 +33.7sWstnAlliB WAL ... ... 21 48.02 26.60 665 48.11 +34.2 WstnAll56 WALA 1.56 6.7 ... 26.94 22.13 39 23.35 -6.7 WstACpLn TLI .87 8.1 ...q 10.99 8.83 42 10.80 +9.3 WstAEMDt ESD 1.26 8.7 ...q 16.75 12.26 180 14.49 +5.5 WAstEMkt EMD .84 8.0 ...q 12.01 8.73 152 10.55 +8.4 WsADefOp GDO 1.36 8.1 ...q 17.97 15.05 19 16.72 +5.8 WAstGlbHi EHI 1.16 12.2 ...q 10.43 7.62 193 9.43 +8.1 WstAstHI2 HIX .80 12.8 ...q 7.28 5.65 242 6.89 +9.2 WAHiInOp HIO .43 8.7 ...q 5.14 4.14 353 4.92 +4.9 WAstHYOp HYI 1.32 8.9 ...q 15.46 12.54 42 14.86 +5.4 WstnAsst PAI .69 4.7 ...q 15.98 12.53 32 14.63 +12.4 WstnAsInt SBI .48 5.1 ...q 10.77 9.34 31 9.43 -7.6 WAstDefOp IGI 1.20 5.9 ...q 23.39 19.09 30 20.17 WAMgdMu MMU .78 5.9 ...q 15.60 13.03 105 13.24 -6.6 WstAstMtg WMC 1.65e 15.3 8 12.20 8.04 158 10.76 +5.3 WAMtDOp DMO 2.82a 12.3 ...q 24.99 20.95 59 22.93 -2.6 WA MunDef MTT 1.01a 4.6 ...q 25.96 21.80 36 22.05 -9.0tWstAMunHi MHF .34 4.8 ...q 8.47 7.03 105 7.05 -9.6 WAMunPrt MNP .87 5.9 ...q 19.25 14.51 38 14.64 -6.2 WAstBdF WEA 1.08 8.5 ...q 14.26 11.29 68 12.64 +3.9 WstAVari GFY .93 6.0 ...q 16.15 14.59 2 15.62 -1.3 WstAsWw SBW .87 8.3 ...q 11.95 8.86 52 10.48 +4.0 WAstInfSc WIA .38 3.4 ...q 11.75 10.31 39 11.30 +6.9 WAstInfOpp WIW .40 3.6 ...q 11.40 9.99 99 11.07 +7.6 WstC&G gs WRN ... ... ... 1.04 .20 17 .91 +240.1 WstnGasEq WGP 1.73f 4.1 73 46.38 19.21 128 42.40 +16.8 WstnGasPt WES 3.32f 6.0 ...cc 60.03 25.40 209 55.00 +15.7 WstnRen WNR 1.52 4.0 26 39.76 18.14 2757 38.13 +7.0 WstnRef wi WNR/WI ... ... ... WstRefLog WNRL 1.69f 8.0 17 26.58 17.35 229 21.20 -13.6 WstnUnion WU .64 3.1 13 21.80 16.02 4620 20.89 +16.6 WestlkChm WLK .76 1.3 18 61.53 39.48 1079 57.61 +6.1 WestlkCLP WLKP 1.34f 6.5 5 24.00 16.00 24 20.70 -6.7 WestmRs s WMLP .53m 8.9 ...dd 6.90 2.38 8 5.99 +49.8 WestpacBk WBK 1.52e 6.5 ... 25.32 19.83 132 23.45 -3.2 WestRck WRK 1.60f 3.1 ... 51.70 35.77 1066 51.52 +35.9 WestwdH WHG 2.28 3.7 14 62.14 41.40 21 61.74 +18.5 Weyerhsr WY 1.24 3.9 26 33.17 22.06 2879 31.72 +5.8 Whrlpl WHR 4.00 2.4 12 194.10 123.60 999 170.00 +15.7 WhtMtIns WTM 1.00 .1 23 872.12 689.31 11 841.88 +15.8 WhiteWave WWAV ... ... 51 56.82 31.40 1179 55.16 +41.8 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.5 20 16.30 9.44 127 13.49 +13.3 WhitingPet WLL ... ... ...dd 14.44 3.35 20278 12.30 +30.3 WidePoint WYY ... ... ...dd .94 .37 132 .73 +5.0 WileyJA JW/A 1.20 2.2 21 58.86 39.88 293 54.25 +20.5 WileyJB JW/B 1.20 2.2 19 58.99 40.18 1 54.33 +19.7 Willbros WG ... ... ...dd 3.41 1.11 472 2.77 +3.0 WLyonHm WLH ... ... 13 20.67 7.61 280 20.50 +24.2 WmsCos WMB .80 2.5 73 31.85 10.22 8265 31.41 +22.2 WillmsPtrs WPZ 3.40 9.5 ...dd 40.36 12.69 1538 35.86 +28.8 WmsSon WSM 1.48 2.7 16 61.97 45.96 793 55.10 -5.7 Winnbgo WGO .40 1.2 20 35.75 15.41 458 34.30 +72.4 Wipro WIT .09e 1.0 ... 13.08 9.09 573 9.27 -19.7 WirelessT WTT ... ... 31 1.96 1.23 18 1.55 -9.9 WT IntQua IQDG ... ... ... 26.32 23.20 0 23.41 -5.3 WT ST HiYl SFHY ... ... ... 51.06 49.44 0 49.92 -.3 WT ShTr n SFIG ... ... ... 50.24 49.72 49.79 -.4 WT HiYld n WHFY ... ... ... 51.80 49.68 0 49.70 -.6tWT Corp n WFIG ... ... ... 50.75 48.38 0 48.14 -3.9 WT EmMDv DVEM ... ... ... 28.22 24.15 1 26.67 +8.9 WT DyCEu DDEZ ... ... ... 25.67 21.77 0 24.51 +.7 WT DyInEq DDWM ... ... ... 26.42 22.19 5 25.56 +5.8 WT DyInSm DDLS ... ... ... 26.35 23.73 25.50 +4.7 WT DynCJp DDJP ... ... ... 25.34 21.13 25.34 +3.4 WTBearEq DYB ... ... ...q 27.46 23.37 1 24.67 +.9 WT LgSEq DYLS ... ... ...q 28.19 24.58 6 27.47 +9.3 WT EuLoc EZR ... ... ... 24.70 20.05 0 22.35 -8.2 WT GlExUS HDRW ... ... ... 26.16 21.51 0 26.16 +6.9 WT SCDiv HGSD ... ... ...q 23.45 17.60 0 23.38 +12.1 WT GlSmC GSD ... ... ... 28.84 21.57 1 28.78 +16.9 WTWkDUSE USWD ... ... ...q 26.10 21.35 25.96 +11.1 WTJpnDiv JDG ... ... ...q 25.22 21.70 0 24.31 +3.3 WT StrDl n EMSD ... ... ... 26.64 21.69 0 23.71 +.4 WTStDUSE USSD ... ... ...q 27.09 22.11 1 26.97 +10.8 WT JpnHCr DXJH 4.10e .7 ...q 35.55 28.76 12 30.79 -11.3 WTUSEnYd AGGY 1.44 2.9 ...q 53.41 49.00 4 49.53 +1.1 WTIntSCDv HDLS .37e ... ...q 24.33 20.46 4 23.78 +2.9 WTIntHgEq HDWM ... ... ...q 24.38 20.63 0 24.21 +.7 WTxUSDiv DXUS .04e ... ...q 22.89 19.13 22.42 +.2 WTEurSmC EUSC .53e ... ...q 25.26 20.57 50 24.25 -1.3 WT PutStr PUTW ... ... ... 27.90 25.10 251 27.35 +8.3 WT EMexSt XSOE .77e 3.6 ...q 23.74 18.00 1 21.66 +6.0 WT JpDvG JHDG ... ... ...q 25.41 19.87 8 23.86 -2.8 WTIntHDv IHDG .70e 1.7 ...q 26.93 23.26 102 25.42 -3.8 WT EurDiv EUDG .51e 2.5 ...q 23.00 19.81 5 20.57 -8.6 WTFltRtTr USFR ... ... ...q 25.02 24.70 24.94 +.4 WT EurHdg HEDJ 3.51e 2.8 ...q 59.61 45.83 2188 54.00 +.4 WT AsiaDb ALD 1.02 2.3 ...q 46.30 41.98 8 43.52 +1.3 WTEmLDbt ELD 1.74 4.9 ...q 38.95 32.76 201 35.17 +2.6 WT GRRtn RRF .81e .9 ...q 41.92 37.13 1 40.48 +5.2 WisDynCu n DHDG ... ... ... GrnHCmdty GCC ... ... ...q 20.80 17.28 234 19.52 +5.4 WT Diefa DWM .74e 1.6 ...q 48.21 41.13 104 45.75 -1.8 WT DefaEq DTH 1.75e 4.7 ...q 39.26 33.21 31 37.55 -.5 WTDv exF DTN 2.48e 3.1 ...q 80.30 62.82 83 80.07 +13.9 WTEurEq DEW 1.75e 4.1 ...q 43.78 34.85 6 42.77 +8.6 WTEurSC DFE 1.48e 2.8 ...q 59.61 47.40 103 53.05 -5.3 WT EqInco DHS 2.10e 3.2 ...q 68.62 53.55 76 65.78 +11.3 WTIntD exF DOO 2.01e 5.4 ...q 40.14 33.84 33 36.91 -3.0 WT IntLC DOL 1.69e 4.0 ...q 44.24 37.97 28 42.24 -2.1 WTIntMC DIM 1.53e 2.8 ...q 57.72 48.60 22 54.89 -1.1 WTIntSC DLS 1.16e 1.9 ...q 62.19 51.10 120 59.86 +3.0 WTGxUSDv DNL .99e 2.2 ...q 50.63 39.74 1 45.78 +1.1 WTJpnSC DFJ .70e 1.1 ...q 63.18 48.90 51 61.81 +9.3 WTJpHedg DXJ 2.98e 1.6 ...q 54.70 37.05 5687 49.01 -2.1 WT LCD DLN 1.84e 2.4 ...q 78.51 63.88 196 78.24 +10.0 WT MCD DON 2.28e 2.4 ...q 94.03 71.23 128 93.99 +16.7 WTAustDiv AUSE 1.46e 2.8 ...q 54.00 37.94 3 52.00 +16.6 WTAsiaPxJ AXJL 2.22e 3.8 ...q 62.32 47.64 9 58.61 +7.4 WT SC DES 1.92e 2.4 ...q 81.08 55.17 170 80.92 +24.6 WT TotDv DTD 2.05e 2.6 ...q 79.92 64.05 11 79.63 +11.1 WT MgdFut WDTI ... ... ...q 43.27 40.73 92 41.27 -1.2 WT EmCur CEW ... ... ...q 18.46 16.10 8 17.44 +3.8 WTIndRup ICN ... ... ...q 22.17 19.45 4 21.57 +2.9 WTChiYuan CYB .10e ... ...q 25.21 23.57 3 23.88 -1.8 WTAuNZDb AUNZ .30 1.7 ...q 19.10 16.03 1 17.84 +5.3 WTBrzReal BZF ... ... ...q 17.77 12.09 5 16.22 +28.7 WTESCDv DGS 1.29e 3.3 ...q 43.20 30.63 64 39.05 +11.4 WT EmEq DEM 1.80e 4.8 ...q 39.43 27.15 170 37.17 +17.5 WTGxUSRe DRW 1.22e 4.6 ...q 29.68 22.79 5 26.24 +.5 WT JpCapG DXJC 3.43e 2.3 ...q 26.42 17.63 1 23.94 -3.1 WT India EPI .22e 1.1 ...q 22.38 16.55 4179 20.11 +1.3 WT JpHFn DXJF 3.48e 1.1 ...q 26.99 15.65 47 23.91 -8.1 WTUSDBull USDU 1.78e ... ...q 29.40 25.61 39 27.53 +.6 WT JpTMT DXJT 2.15e 2.0 ...q 29.10 20.44 0 25.89 -1.9 WT LowPE EZY .90e 1.3 ...q 67.17 54.83 6 66.95 +5.1sWT SCErn EES .95e 1.0 ...q 94.38 63.28 15 95.26 +25.7sWT MCErn EZM 1.13e 1.1 ...q 101.92 74.94 29 102.21 +17.3 WT Ern500 EPS 1.36e 1.8 ...q 76.37 61.33 5 76.26 +9.9sWT TotErn EXT 1.49e 1.9 ...q 78.61 62.99 3 78.42 +10.3 WT JpnRE DXJR 2.14e 1.7 ...q 28.15 22.31 23 25.89 -.9 WolvWW WWW .24 1.0 17 25.54 14.74 1400 23.17 +38.7 WooriBank WF ... ... ... 34.06 19.99 5 31.96 +41.4 Workday WDAY ... ... ...dd 93.35 47.32 6178 73.68 -7.5 Workiva WK ... ... ...dd 19.04 10.92 198 14.05 -20.0 WorldFuel INT .24 .5 14 51.01 35.13 371 44.51 +15.7 WldPntTm WPT 1.20 7.3 16 17.65 11.79 67 16.40 +22.4 WldW Ent WWE .48 2.5 51 21.55 14.20 339 18.92 +6.1 Worthgtn WOR .80f 1.4 21 62.44 25.50 603 57.49 +90.7 Wyndham WYN 2.00 2.7 15 81.08 60.59 1045 73.96 +1.8X-Y-Z:XL Grp XL .80 2.2 9 40.48 30.33 1643 36.20 -7.6 XO Group XOXO ... ... 77 19.92 13.64 128 18.52 +15.3 XPO Logis XPO ... ... ...dd 45.83 18.04 1041 44.75 +64.2 Xactly n XTLY ... ... ...dd 16.10 4.68 213 14.05 +64.7 XcelEngy XEL 1.36 3.5 18 45.42 34.81 1809 38.79 +8.0sXeniaHtls n XHR 1.10 6.1 10 18.00 12.10 619 18.05 +17.7 Xerium XRM ... ... 17 12.27 4.15 22 6.00 -49.4 Xerox XRX .31 3.3 12 11.39 8.48 12314 9.32 -12.3 XinyuanRE XIN .40 7.3 4 7.06 2.85 198 5.46 +48.0 XtantMed XTNT ... ... ...dd 3.75 .45 142 .49 -82.5 Xylem XYL .62 1.2 26 54.99 31.67 1193 51.72 +41.7 YPF Soc YPF .14e .8 ... 22.22 12.67 1350 16.54 +5.2 YadkinFin YDKN .40 1.2 24 33.32 20.42 335 33.17 +31.8 Yamana g AUY .02m .7 ...cc 5.99 1.38 17630 3.02 +62.4 YanzhouC YZC .02e .3 ... 8.09 3.66 17 6.95 +51.7 Yelp YELP ... ... ...dd 43.36 14.53 954 36.49 +26.7 YingliGr rs YGE ... ... ...dd 6.60 2.86 138 3.15 -30.5 Yirendai n YRD ... ... ... 42.34 3.35 317 27.34 +189.3 YumBrnds YUM 1.84 2.9 18 91.99 59.57 2252 63.06 -13.7 YumBr wi YUM/WI ... ... ... 63.20 60.30 61.79 -.4 Yum China YUMC ... ... ... 30.37 23.79 2678 28.00 +14.6 YumaEn rs YUMA ... ... ... 4.36 .02 35 4.00 YumaEngy YUMA/O ... ... ... .37 .00 .22 +15.8 YumaE pfA YUMApA 2.31 46.4 ... 5.40 1.01 4.98 +21.5 YuMe YUME ... ... ...dd 4.36 2.77 100 3.47 -1.1tZTO Exp n ZTO ... ... ... 18.45 13.80 3155 13.48 -18.6 ZayoGrp ZAYO ... ... ...dd 35.65 19.59 2834 33.50 +26.0 Zedge n ZDGE ... ... ... 7.85 2.56 14 3.65 -29.8 Zendesk ZEN ... ... ...dd 31.88 14.39 2012 21.06 -20.3 Zhaopin ZPIN ... ... 27 16.90 13.70 26 15.10 -1.4 ZimmerBio ZBH .96 .9 13 133.21 88.27 1776 101.43 -1.1 Zions pfA ZBpA 1.02 4.2 ... 25.99 20.50 2 24.30 +10.5 Zions pfF ZBpF ... ... ... 27.33 25.53 5 25.57 -4.5 Zions pfG ZBpG 1.60 6.0 ... 33.00 24.44 6 26.80 +2.6 ZionBc 28 ZBK 1.74 5.9 ... 31.99 26.19 2 29.51 +2.6 ZionBc pfH ZBpH 1.44 5.9 ... 26.41 23.30 5 24.42 -1.8 ZoesKitchn ZOES ... ... 84 41.76 20.20 364 24.49 -12.5 Zoetis ZTS .38 .8 24 53.14 38.26 2545 49.82 +4.0 ZweigFd ZF 1.01e 9.0 ...q 13.34 11.00 99 11.26 -14.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -: A-MarkPM AMRK .28 1.6 23 22.07 14.02 105 17.75 -5.8 AAON AAON .26f .8 33 33.90 19.06 145 32.85 +41.5 AC Immun n ACIU ... ... ... 19.97 10.36 44 11.93 -23.8 ACI Wwde ACIW ... ... 13 23.56 15.07 584 18.44 -13.8 ACNB Cp ACNB .80 2.6 17 32.85 20.65 12 30.80 +44.6 AEP Ind AEPI 1.00 .9 15 118.55 56.89 15 116.30 +50.7 AGNC Inv AGNC 2.16 11.8 13 20.43 15.69 3629 18.28 +5.4 AGNC pfA AGNCP 2.00 7.8 ... 26.80 23.63 24 25.59 +1.0 AGNC pfB AGNCB 1.94 7.7 ... 26.69 22.64 15 25.09 +6.0 ALJ Reg n ALJJ ... ... ... 5.50 3.75 44 4.30 +4.6sAMAG Ph AMAG ... ... 20 34.43 17.92 694 34.40 +13.9 AMC Net AMCX ... ... 11 83.60 46.17 1038 53.69 -28.1 ANI Ph h ANIP ... ... 70 70.92 26.80 122 59.88 +32.7 ARC Grp ARCW ... ... ...dd 5.95 1.05 61 4.70 +184.8 ARCAbio rs ABIO ... ... ...dd 5.73 2.15 42 2.34 -49.8 ARI Net ARIS ... ... 47 5.55 3.33 8 5.17 +14.9sASB Bcp ASBB ... ... 31 28.20 24.07 1 28.30 +9.0 ASML Hld ASML 1.21e 1.2 ... 111.58 77.17 793 102.92 +15.9 ATA Inc ATAI ... ... 19 7.32 3.30 14 4.20 -34.6 ATN Intl ATNI 1.36f 1.8 45 83.27 62.70 44 74.58 -4.7 AV Homes AVHI ... ... 3 17.45 8.50 41 16.05 +25.3 AXT Inc AXTI ... ... ... 5.97 2.28 200 4.65 +87.5 Abaxis ABAX .56f 1.1 33 58.15 37.71 142 51.07 -8.3 AbeonaTh ABEO ... ... ...dd 9.44 2.05 324 5.90 +75.6 Abeona wt ABEOW ... ... ... 5.40 .41 3 3.05 +154.2 Ability h ABIL ... ... ... 11.54 2.52 9 3.45 -65.2 Abiomed ABMD ... ... ...cc 132.95 67.81 260 109.95 +21.8 Abraxas AXAS ... ... ...dd 2.25 .65 1710 2.13 +100.9 AcaciaC n ACIA ... ... ... 128.73 27.05 729 69.06 +123.1 AcaciaTc ACTG .50 7.1 ...dd 7.50 2.82 312 7.00 +63.2 AcadiaHlt ACHC ... ... 19 68.37 34.40 837 38.79 -37.9 AcadiaPh ACAD ... ... ...dd 42.49 16.64 1811 27.79 -22.0 Acasti g rs ACST ... ... ...dd 3.20 1.20 84 1.39 -45.5 AccelrDiag AXDX ... ... ...dd 28.50 10.29 133 23.15 +7.7 Acceleron XLRN ... ... ...dd 50.86 22.67 642 34.90 -28.4sAccessNt ANCX .60 2.1 17 28.10 16.26 34 28.30 +38.3 Accuray ARAY ... ... ...dd 7.18 4.55 277 4.95 -26.7 AcelRx ACRX ... ... ...dd 5.01 2.40 155 2.90 -24.7 AcetoCorp ACET .26f 1.3 14 28.42 15.69 164 20.24 -25.0 Achaogen AKAO ... ... ...dd 6.18 2.59 402 5.47 -4.7 Achillion ACHN ... ... ...dd 10.95 3.78 1469 4.20 -61.1 AclarisTh n ACRS ... ... ... 33.88 14.12 121 30.15 +11.9 AcordaTh ACOR ... ... ...cc 43.63 16.40 334 21.20 -50.4 ActionSemi ACTS ... ... ...dd 2.50 1.30 3 2.13 +26.8 ActivsBliz ATVI .26f .7 1 45.55 26.49 8588 36.48 -5.8 Actua ACTA ... ... ...dd 13.95 7.28 390 13.55 +18.3 AcuraPh hrs ACUR ... ... ...dd 3.52 .85 26 .91 -63.6 Acxiom ACXM ... ... ...cc 27.70 17.32 319 25.73 +23.0 AdamasPh ADMS ... ... ...dd 31.84 12.02 163 15.54 -45.1 AdamisPh ADMP ... ... ...dd 10.98 2.40 120 2.90 -46.3 Adaptim n ADAP ... ... ... 12.85 3.76 80 4.21 -65.1 AddusHmC ADUS ... ... 47 35.50 15.33 73 34.95 +50.1 ADDvtgTch AEY ... ... 24 2.38 1.30 27 1.71 -5.5 AdestoTc n IOTS ... ... ...dd 8.50 1.50 57 1.75 -77.3 AdmaBio ADMA ... ... ...dd 9.58 4.15 3 5.53 -31.5 AdobeSy ADBE ... ... 52 111.09 71.27 2260 101.95 +8.5 Adtran ADTN .36 1.7 29 21.43 15.71 399 21.05 +22.2 AduroBio n ADRO ... ... ...dd 34.95 7.26 390 11.50 -59.1 AdvAApp n AAAP ... ... ... 39.66 20.53 101 29.50 -5.7sAdvEmis n ADES ... ... ... 9.48 6.21 60 9.14 +23.5 AdvEnId AEIS ... ... 19 56.69 24.25 335 53.81 +90.6 AMD AMD ... ... ...dd 9.23 1.75 30806 8.68 +202.4 Advaxis wt ADXSW ... ... ... 11.70 2.77 6 4.75 -33.0 Advaxis ADXS ... ... ... 16.30 5.21 627 8.62 -14.3 AdverumBi ADVM ... ... ...dd 9.84 2.74 155 3.00 -68.5 AdvSUncon MAUI ... ... ...q 24.45 21.82 1 23.50 +2.8 AdvisoryBd ABCO ... ... ...dd 53.03 18.87 681 32.05 -35.4 Aegion AEGN ... ... 30 25.63 16.00 259 24.54 +27.1 AegleaBio n AGLE ... ... ... 12.75 3.89 11 5.74 -41.2 AehrTest h AEHR ... ... ...dd 3.58 .95 35 3.00 +59.6 Aemetis AMTX ... ... ...dd 3.05 1.01 18 1.68 -42.1 AeriePhm AERI ... ... ...dd 43.40 10.82 576 40.30 +65.5 AeroViron AVAV ... ... ...cc 32.44 22.16 155 28.58 -3.0 AEtern g rs AEZS ... ... ...dd 7.97 2.60 87 3.45 -23.0 Aethlon rs AEMD ... ... ...dd 9.09 4.02 5 4.67 -31.2 AffimedNV AFMD ... ... ... 8.26 1.75 298 2.15 -69.8 Agenus AGEN ... ... ...dd 7.49 2.61 848 4.31 -5.1 AgileThera AGRX ... ... ...dd 10.41 5.32 76 6.96 -28.7 Agilysys AGYS ... ... ...dd 12.15 8.17 51 10.04 +.5 AgiosPhm AGIO ... ... ...dd 67.98 33.50 3544 49.88 -23.2 AgroFresh AGFS ... ... ...dd 6.95 1.96 436 3.13 -50.6 AgroFr wt AGFSW ... ... ... 1.20 .05 173 .09 -91.0 Aimmune n AIMT ... ... ...dd 27.31 9.77 304 22.55 +22.2 AirMethod AIRM ... ... 13 44.78 23.75 503 32.70 -22.0 AirT Inc AIRT ... ... ...dd 26.99 17.24 1 18.00 -26.4 AirTrnsp ATSG ... ... 26 16.95 8.73 144 16.30 +61.7tAirMedia AMCN ... ... ...dd 5.71 2.57 235 2.56 -54.2 Airgain n AIRG ... ... ... 29.30 7.36 201 16.99 +112.4 Aixtron AIXG ... ... ... 7.73 3.25 23 4.12 -5.5 AkamaiT AKAM ... ... 26 71.04 39.43 1748 64.31 +22.2 AkariTh rs AKTX ... ... ... 19.75 6.91 2 7.30 -49.7 AkebiaTher AKBA ... ... ...dd 13.20 7.00 113 8.50 -34.2 AkersBios AKER ... ... ...dd 3.70 1.08 19 1.85 +52.9 Akorn Inc AKRX ... ... 16 39.46 17.57 1598 20.22 -45.8 Alarm.cm n ALRM ... ... 79 34.43 14.00 193 28.36 +70.0 AlaskCom ALSK ... ... ... 1.97 1.30 131 1.51 -13.7 AlbnyMlc AMRI ... ... ...dd 20.59 12.45 130 16.67 -16.0 Albireo ALBO ... ... ... 37.69 6.66 41 23.60 +129.3 Alcentra ABDC 1.36 11.7 10 13.47 8.87 79 11.60 Alcobra ADHD ... ... ... 6.50 1.77 75 1.87 -70.2 AlderBioPh ALDR ... ... ...dd 37.00 15.82 715 23.40 -29.2 AldeyraTh ALDX ... ... ...dd 8.19 3.39 13 5.30 -21.8 Alexion lf ALXN ... ... 51 193.45 110.56 2402 124.93 -34.5 Alico ALCO .24 .9 31 42.52 20.99 7 26.25 -32.2 AlignTech ALGN ... ... 40 98.62 57.31 873 94.01 +42.8 AlimeraSci ALIM ... ... ...dd 5.15 1.02 266 1.11 -54.1 Alkermes ALKS ... ... ...dd 80.71 27.14 1100 56.21 -29.2 AllgnceBc n ABTX ... ... 19 33.75 14.38 32 30.85 +30.4 AllegiantT ALGT 2.80 1.8 11 183.91 121.70 140 158.25 -5.7 AlliHlthC AIQ ... ... 7 9.68 5.73 8 7.55 -17.8 AlliHold AHGP 2.20 7.3 8 31.77 12.05 84 30.10 +49.2 All MMA n AMMA ... ... ... 5.47 3.56 21 4.00 -4.5 AllnceRes ARLP 1.75 7.0 8 26.65 9.95 697 24.85 +84.2 AldHlPrd AHPI ... ... ...dd 1.91 .50 63 1.28 +14.5 AlliedMot AMOT .10 .5 24 27.70 15.46 19 22.17 -15.3 Alliqua h ALQA ... ... ...dd 2.62 .57 38 .62 -71.0 AllotComm ALLT ... ... ...dd 6.23 4.24 36 4.78 -17.9 AllscriptH MDRX ... ... 56 15.57 9.80 3033 10.65 -30.8 AlmostFam AFAM ... ... 25 44.64 34.08 74 40.70 +6.5 AlnylamP ALNY ... ... ...dd 105.84 31.38 2299 41.24 -56.2 AlphaOmg AOSL ... ... ...cc 23.93 8.02 112 20.51 +123.2 Alphabet C GOOG ... ... 26 816.68 663.06 1351 762.52 +.5 Alphabet A GOOGL ... ... 26 839.00 672.66 1650 778.22 Alphatc rs ATEC ... ... ... 9.65 1.80 140 5.08 +41.1 Altisrce n ASPS ... ... 12 36.73 17.33 334 26.58 -4.4sAltraIndlM AIMC .60 1.6 28 35.85 20.55 279 36.40 +45.1 AmTrstFn s AFSI .34 1.3 10 32.22 23.56 607 25.97 -15.7 Amarin AMRN ... ... ... 3.65 1.24 1238 3.26 +72.5 Amaya g AYA ... ... ... 17.57 9.67 166 14.40 +14.4 Amazon AMZN ... ... ...cc 847.21 474.00 4242 759.36 +12.3 AmbacF wt AMBCW ... ... ... 13.70 4.29 4 13.60 +104.5 AmbacFin AMBC ... ... 2 25.23 11.92 356 25.01 +77.5 Ambarella AMBA ... ... 36 74.95 33.39 1528 57.06 +2.4 Amdocs DOX .78 1.3 17 61.33 50.06 389 58.94 +8.0 Amedica rs AMDA ... ... ...dd 3.62 .60 202 .63 -64.6 Amedisys AMED ... ... 31 55.16 31.16 302 38.69 -1.6 AMERCO UHAL 2.00e ... 15 406.07 305.66 38 350.97 -9.9 AFMulti ATAX .50 9.0 14 6.11 4.27 74 5.55 +9.7 AMovilA AMOV .30e 2.5 ... 15.93 10.83 3 11.83 -15.4 AmCarM CRMT ... ... 19 47.20 19.49 119 45.53 +70.6 AmAirlines AAL .40 .9 6 47.14 24.85 5169 45.72 +8.0 AmCapLtd ACAS ... ... 17 17.45 12.14 504 17.39 +26.1sACapSenF ACSF 1.16 9.9 14 11.80 7.86 38 11.70 +19.0 AmElTech AETI ... ... ...dd 5.15 1.60 113 1.80 -14.3 AmerNtl AMNB .96 3.1 16 32.30 22.29 31 31.05 +21.2 AmNatIns ANAT 3.28 2.7 18 124.64 91.20 9 123.57 +20.8 AmPubEd APEI ... ... 13 30.79 13.80 108 24.50 +31.6 AmRailcar ARII 1.60 3.5 10 54.63 35.43 130 45.22 -2.3 AmrRvr AMRB ... ... 17 14.63 9.69 4 14.50 +37.1 ASoft lf AMSWA .44 4.2 34 11.94 8.56 56 10.49 +3.0 AmSupr rs AMSC ... ... ...dd 12.50 3.81 55 7.82 +22.8 AWoodmk AMWD ... ... 19 89.89 57.04 116 76.20 -4.7 AmerisBc ABCB .40f .9 23 45.30 24.96 264 44.95 +32.2 Amerisafe AMSF .72a 1.1 15 65.95 46.88 84 64.55 +26.8 AmrSvFin ASRV .06 1.7 12 3.65 2.90 7 3.50 +9.4 AmSvFn pf ASRVP 2.11 8.0 ... 29.00 25.70 26.53 -.7sAmesNatl ATLO .84 2.5 20 32.75 22.54 14 33.00 +35.9 Amgen AMGN 4.00 2.8 13 176.85 133.64 3356 145.29 -10.5 AmicusTh FOLD ... ... ...dd 10.54 4.98 2989 5.99 -38.2 AmkorTch AMKR ... ... 49 12.48 4.09 1746 11.24 +84.9 Amphastar AMPH ... ... 47 21.66 10.50 255 20.77 +46.0 AmpOnRt ef IBUY ... ... ... 28.41 22.94 6 27.42 +8.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, December 6, 2016

PAGE 54

Amsurg AMSG ... ... 20 84.71 57.32 67.75 -10.9 Amsg pfA1 AMSGP 5.24 4.1 ... 160.00 112.19 127.92 -11.3 AmtechSys ASYS ... ... ...dd 8.40 4.18 6 4.26 -31.9 Amyris AMRS ... ... ...dd 1.81 .31 2318 .81 -50.2 AnalogDev ADI 1.68 2.4 25 74.87 47.24 2418 70.60 +27.6 Anlogic ALOG .40 .4 71 95.85 68.71 106 90.95 +10.1 Anavex rs AVXL ... ... ...dd 8.30 2.43 397 3.80 -31.8 AnchBcWA ANCB ... ... 84 26.39 22.61 4 26.15 +1.0 Andersons ANDE .62 1.5 ...dd 40.75 23.25 130 40.45 +27.9 AndinaAcII ANDA ... ... ... 10.05 9.40 9.95 +4.7 AndinaA un ANDAU ... ... ... 11.00 9.80 10.50 +5.8 AndinaII rt ANDAR ... ... ... .80 .16 4 .34 +13.3 AndinaII wt ANDAW ... ... ... .25 .08 0 .23 +76.9 AngiesList ANGI ... ... ...dd 10.76 6.32 188 8.42 -9.9 AngioDyn ANGO ... ... ...dd 17.64 9.71 242 16.43 +35.3 AnikaTh ANIK ... ... 20 54.96 35.07 103 47.28 +23.9 Ansys ANSS ... ... 30 98.99 80.51 391 93.84 +1.4sAntaresP ATRS ... ... ...dd 2.09 .67 999 2.07 +71.1 AntheraP h ANTH ... ... ...dd 5.19 1.33 606 1.50 -67.7 AoxnTia h rs ABAC ... ... 9 4.84 1.51 26 3.22 -10.6 ApogeeE APOG .50 1.0 18 49.35 33.67 159 48.90 +12.4 ApolloEdu APOL ... ... ...dd 9.54 6.31 593 9.49 +23.7 ApolloInv AINV .60m 10.0 ... 6.27 4.26 1495 6.00 +14.9 AppFolio n APPF ... ... ...dd 22.55 11.07 18 21.75 +49.0 Apple Inc AAPL 2.28 2.1 13 119.86 89.47 32249 109.11 +3.7 ApplRecy h ARCI ... ... ...dd 1.80 .65 12 1.06 +1.0 AplDNA wt APDNW ... ... ... 2.35 .62 0 .73 -56.6 ApldDNA APDN ... ... ...dd 4.26 2.15 29 2.20 -32.1 AppGenTc AGTC ... ... 15 21.43 6.35 106 9.50 -53.4 ApldMatl AMAT .40 1.3 19 32.54 15.44 12706 31.53 +68.9 AMCC AMCC ... ... ...dd 8.85 4.93 786 8.75 +37.4 ApldOptoel AAOI ... ... 50 27.28 8.08 381 23.90 +39.3 Approach AREX ... ... ...dd 4.35 .60 1221 3.62 +96.7 Apptio n APTI ... ... ... 24.60 17.52 105 18.71 -17.0 ApricusB rs APRI ... ... ...dd 15.50 1.25 126 1.29 -87.0 AptevoTh n APVO ... ... ... 8.29 1.69 110 1.93 -75.9 AptoseB g APTO ... ... ...dd 4.30 .83 52 .91 -64.0 AquaMetal h AQMS ... ... ...dd 13.95 4.50 106 12.50 +134.5 AquinoxPh AQXP ... ... ...dd 15.76 6.01 100 14.31 +14.7 ArQule ARQL ... ... ...dd 2.30 1.20 131 1.36 -37.3 Aradigm ARDM ... ... ...dd 7.19 2.13 250 2.28 -42.6 AralezPh ARLZ ... ... ...dd 7.95 3.10 390 5.13 -24.9 AratanaTh PETX ... ... ...dd 10.73 2.56 613 7.58 +35.8 ArbutusB g ABUS ... ... ...dd 5.48 2.45 579 2.95 -33.7sArcBest ARCB .32 1.0 39 31.45 14.85 275 31.20 +45.9 ArcadBiosc RKDA ... ... ...dd 4.23 1.10 11 1.17 -61.5 ArchCap ACGL ... ... 17 85.16 59.83 545 83.95 +20.4 ArchC pfE ACGLP 1.31 6.2 ... 24.90 20.55 146 21.16 -13.1 ArchrkPtrs APLP 1.14 7.2 ...dd 17.47 5.36 50 15.93 +29.4 ArcticCat ACAT .50 3.3 ...dd 20.76 8.90 121 15.18 -7.3 Ardelyx ARDX ... ... ...dd 20.73 6.36 136 15.25 -15.8 ArenaPhm ARNA ... ... ...dd 2.16 1.30 1083 1.45 -23.7 AresCap ARCC 1.52 9.4 12 16.43 12.31 1593 16.14 +13.3 ArgoGp42 AGIIL 1.63 6.5 ... 27.43 23.18 7 24.95 -2.0 ArgoGpInt AGII .88b 1.4 12 67.60 41.55 184 62.85 +15.5 ArgosTher ARGS ... ... ...dd 13.97 1.61 66 4.70 +103.5 AriadP ARIA ... ... ...dd 14.42 4.37 4645 13.28 +112.5 ArkRst ARKR 1.00 4.6 15 24.32 20.00 1 21.55 -7.2sArotech ARTX ... ... ...dd 4.15 1.61 817 4.20 +105.9 Arowana n ARWA ... ... ... 11.25 9.74 5 10.05 +2.3 Arowana wt ARWAW ... ... ... .44 .03 8 .30 +200.0 Arowana rt ARWAR ... ... ... .67 .06 0 .60 +200.0 Arowana un ARWAU ... ... ... 13.43 9.90 13.43 +33.6sArrayBio ARRY ... ... ...dd 8.30 2.39 4022 8.71 +106.4 ArrisIntl ARRS ... ... 10 32.63 20.05 874 28.68 -6.2 ArrowFn AROW 1.00b 2.5 19 39.58 23.83 22 39.30 +49.0 ArwDWATc DWAT .04p ... ...q 10.71 9.18 1 10.27 +3.7 ArrowPhm ARWR ... ... ...dd 8.22 1.32 2277 1.42 -76.9 ArtesRes ARTNA .91f 2.8 24 35.00 24.58 21 32.52 +17.4 ArtsWay ARTW .05 1.7 ...dd 3.30 2.46 14 3.00 -3.2 AscenaRtl ASNA ... ... 42 11.26 4.68 5737 7.18 -27.1 Ascendis n ASND ... ... ... 21.79 11.92 27 20.46 +11.7 AscentCap ASCMA ... ... ...dd 26.16 7.77 56 18.19 +8.8 AsiaPWire APWC ... ... ... 2.80 1.09 25 2.50 +63.4 AspenTech AZPN ... ... 28 53.27 29.25 470 52.77 +39.8 AssembBio ASMB ... ... ...dd 14.50 4.33 98 13.78 +83.5 AstaFundg ASFI ... ... 28 11.97 6.82 3 9.45 +18.9 Astec ASTE .40 .6 33 68.60 33.08 138 66.73 +64.0 AstroNova ALOT .28 2.1 23 16.41 11.18 3 13.10 -9.3 Astronics ATRO ... ... 19 40.84 21.03 103 37.44 +8.2 Astrotch h ASTC ... ... ...dd 3.15 1.05 26 1.56 +2.0 AsureSftw h ASUR ... ... ...dd 9.73 4.28 65 8.62 +91.1 AtaraBioth ATRA ... ... ...dd 38.50 12.45 272 19.40 -26.5 athenahlth ATHN ... ... ...cc 167.46 91.46 645 97.22 -39.6 Athersys ATHX ... ... ...dd 2.90 .97 321 1.61 +56.3 AtlantAlli n AAPC ... ... ... 12.25 9.65 9.90 -2.1 AtlanAmer AAME .02a .5 57 5.00 3.06 2 4.00 -19.8 AtlCapBc n ACBI ... ... ...cc 16.53 11.55 57 16.25 +8.5 AtlCstFin ACFC ... ... 12 7.10 5.03 21 6.79 +15.9 AtlanticaYd ABY .45e 2.6 ... 21.32 13.11 924 17.38 -9.9 Atlanticus ATLC ... ... ...dd 3.60 2.58 3 3.15 -1.5 AtlasAir AAWW ... ... ...dd 57.77 31.99 225 50.25 +21.6 AtlasFin AFH ... ... 9 20.75 15.15 23 17.05 -14.3 Atlassian n TEAM ... ... ... 35.16 16.92 701 25.59 -14.9 Atomera n ATOM ... ... ... 10.25 6.50 4 6.50 -19.6 AtossGen rs ATOS ... ... ...dd 10.65 1.50 343 1.88 -60.8 AtriCure ATRC ... ... ...dd 23.24 13.44 181 18.98 -15.4 Atrion ATRI 4.20 .9 32 503.60 350.00 4 492.70 +29.2 Attunity ATTU ... ... ...dd 13.43 4.15 27 5.80 -47.5 aTyrPhm n LIFE ... ... ...dd 10.93 2.48 65 3.25 -66.9 AubNB AUBN .90 3.1 13 33.00 24.06 1 28.75 -2.9 Audentes n BOLD ... ... ... 20.74 13.06 69 15.09 -.3 AudCodes AUDC ... ... 39 6.35 3.66 562 5.82 +49.2 AuriniaPh AUPH ... ... ...dd 5.69 1.42 562 3.04 +23.1 AurisMed EARS ... ... ... 7.96 .84 100 1.16 -76.3 Autobytel ABTL ... ... 34 24.60 10.72 110 14.98 -33.6 Autodesk ADSK ... ... ...dd 78.58 41.60 2147 71.18 +16.8 AutoData ADP 2.28f 2.4 29 97.54 76.65 2230 96.05 +13.4 AVEO Ph h AVEO ... ... ...dd 1.42 .56 174 .61 -51.3 Avexis n AVXS ... ... ... 72.73 16.11 350 53.44 +196.1 AviatNet rs AVNW ... ... ...dd 13.68 5.71 10 13.36 +45.0 AvidTech AVID ... ... 4 9.78 3.99 1297 4.43 -39.2 Avinger n AVGR ... ... ...dd 25.11 3.35 129 3.95 -82.6 Avirgagen AVIR ... ... ...dd 2.28 1.15 28 1.31 -32.5 AvisBudg CAR ... ... 13 40.25 21.73 863 39.16 +7.9 AvistaHl n AHPAU ... ... ... 10.41 9.52 10.20 +3.4 Aware AWRE ... ... 25 6.00 2.81 91 5.90 +81.0 AxarAcq AXAR ... ... ... 10.05 8.75 10.05 +3.3 AxarAc wt AXARW ... ... ... .20 .01 20 .08 -56.7 AxarAc un AXARU ... ... ... 10.09 9.70 9.95 +2.3 Axcelis rs ACLS ... ... 26 14.30 7.16 106 13.30 +28.4 AxoGen AXGN ... ... ...dd 9.88 4.52 106 8.40 +68.0 AxsomeT n AXSM ... ... ... 15.74 5.25 32 6.25 -32.6 AzurRx n AZRX ... ... ... 5.60 3.93 20 4.25 -14.7B -:B Comm BCOM 3.58e ... ... 27.57 18.65 1 21.46 +.5 BRileyFn RILY .28e .7 31 17.35 8.59 8 16.65 +68.2 BRileyF 7.5 RILYL ... ... ... 26.49 23.43 4 25.48 +2.4 BCB Bc BCBP .56 4.5 17 12.55 9.75 6 12.50 +20.2 B/E Aero BEAV .84 1.4 20 60.38 36.38 1197 59.22 +39.8 BFC Cp pf BANFP 1.80 6.6 ... 29.93 26.25 0 27.45 +2.8 BGC Ptrs BGCP .64 6.4 17 10.09 8.18 1024 9.95 +1.4 BJsRest BJRI ... ... 21 47.55 32.24 140 37.75 -13.2 BldrsAsia ADRA .72e 2.6 ...q 29.80 22.39 1 27.91 +3.4 BldrsDev ADRD .84e 4.3 ...q 21.46 17.74 7 19.65 -6.2 BldrsEmg ADRE .90e 2.7 ...q 36.29 24.85 3 32.73 +12.6 BldrsEur ADRU .89e 4.7 ...q 21.15 17.61 1 18.88 -7.9 BMC Stock BMCH ... ... 45 21.50 12.14 210 19.00 +13.4sBNC Bcp BNCN .20 .6 20 31.20 19.45 241 31.25 +23.1 BOK BOKF 1.76f 2.2 22 82.78 44.13 200 81.10 +35.6 BOK 56 n BOKFL ... ... ... 26.50 21.25 33 22.08 -11.6 BOS Ltd BOSC ... ... ...dd 4.85 1.60 21 1.98 +1.5sBSB Bcp BLMT ... ... 23 27.35 20.72 32 27.60 +18.0 Baidu BIDU ... ... 11 211.74 139.61 1395 164.32 -13.1sBalchem BCPC .34f .4 46 81.19 53.11 129 80.26 +32.0 BaldwLy BWINA 1.04 4.1 11 26.50 22.00 0 25.49 +8.1 BaldLyB BWINB 1.04 4.0 12 27.70 22.11 18 26.25 +9.2 BallardPw BLDP ... ... ...dd 2.53 1.11 391 1.86 +19.2 BncFstOK BANF 1.52f 1.8 20 85.00 51.14 56 84.85 +44.7 Bancorp34 n BCTF ... ... ... 13.15 11.35 14 12.80 +.4 BncpBnk lf TBBK ... ... ...dd 7.83 3.88 289 7.32 +14.9 BankMutl BKMU .22 2.5 24 9.10 7.00 199 8.95 +14.7 BkCmcCA BOCH .12 1.4 25 8.85 5.05 37 8.70 +30.2 BankMarin BMRC 1.08f 1.6 18 67.43 45.65 11 65.70 +23.0sBankSC BKSC .56f 2.6 21 21.30 14.05 5 21.65 +34.8 BkofJames BOTJ .24 1.7 14 15.00 11.55 0 14.01 +8.3 BkOzarks OZRK .66f 1.3 22 54.49 33.51 1040 49.58 +.2 BankFncl BFIN .24f 1.7 38 14.60 11.38 33 14.35 +13.6 BankwellF BWFG .28f 1.0 21 29.89 18.48 22 29.28 +47.5sBanner Cp BANR .92f 1.7 20 53.03 35.39 550 52.91 +15.4 Baozun n BZUN ... ... ... 18.61 4.83 310 13.58 +65.4 BiPTrLBear DLBS ... ... ...q 21.92 9.62 10 19.77 -8.6 BiP10yTBear DTYS ... ... ...q 21.00 9.95 19 19.64 -3.1 BiP2yrTBull DTUL ... ... ...q 67.98 61.91 63.77 +1.6 BiPTrSteep STPP ... ... ...q 35.61 29.92 18 34.94 +.1 BiPUrFlat FLAT ... ... ...q 65.46 57.70 27 58.86 -2.0 BiP10yTBull DTYL ... ... ...q 85.20 74.81 81.80 +9.3 BiP2yrTBear DTUS ... ... ...q 33.20 25.32 5 31.61 -4.7 BiPTrLBull DLBL ... ... ...q 83.11 74.35 79.33 +6.7 BarIvrsUST TAPR ... ... ...q 33.50 14.90 4 28.00 -15.1 BarHilc n BHAC ... ... ... 10.80 9.65 5 10.28 +4.6 BarHilc rt BHACR ... ... ... .50 .12 5 .18 +6.5 BarHilc wt BHACW ... ... ... .20 .04 11 .07 -41.7 BarHilc un BHACU ... ... ... 10.88 10.00 10.65 +5.7 BarrettB lf BBSI .88 1.5 22 60.17 22.55 76 58.38 +34.1 BassettF BSET .40a 1.4 19 33.68 22.42 23 28.85 +15.0 BayBncp BYBK ... ... 35 6.20 4.57 7 5.95 +17.6 Bazaarvce BV ... ... ...dd 6.14 2.82 1024 4.85 +10.7 BeacnRfg BECN ... ... 31 48.96 32.24 633 45.95 +11.6 BearStFin BSF .03 .3 24 11.00 7.61 21 9.98 -7.8 BeasleyB BBGI .18 2.7 16 6.90 2.75 15 6.55 +82.5 BebeStrs h BEBE ... ... ...dd .91 .29 40 .54 -3.7 BedBath BBBY .50 1.1 9 54.88 38.61 2000 45.92 -4.8 BeiGene n BGNE ... ... ... 37.89 22.51 157 28.31 BelFuse A BELFA .24 1.0 14 25.05 9.69 1 23.73 +61.9 BelFuseB BELFB .28 .9 16 31.00 13.31 45 29.95 +73.2 Belleroph n BLPH ... ... ...dd 4.58 .43 313 .54 -81.8 BellicumP BLCM ... ... ...dd 23.62 7.24 1011 18.27 -9.9 BenefBncp BNCL .24 1.4 57 17.80 12.30 266 17.70 +32.9 Benetfoc BNFT ... ... ...dd 44.98 21.04 224 28.20 -22.5 Benitec wt BNTCW ... ... ... 2.50 .03 .10 -95.0 BenitecB n BNTC ... ... ... 5.35 1.20 2 1.56 -61.2 Big 5Sprt BGFV .60f 3.2 29 20.35 8.15 841 18.65 +86.7 Bio-Path BPTH ... ... ...dd 3.19 .95 70 1.31 +4.8 BioTechne TECH 1.28 1.2 41 117.42 79.95 128 106.36 +18.2 BioDlvry lf BDSI ... ... ...dd 5.65 1.50 422 1.90 -60.3 BioLifeSol BLFS ... ... ...dd 3.58 1.43 32 1.65 -24.0 BioLneRx h BLRX ... ... ... 1.50 .71 201 1.03 -20.8 BioanlySys BASI ... ... ...dd 1.70 .60 55 .77 -49.3 BioblastP ORPN ... ... ... 7.95 1.30 17 1.41 -63.6 Biocept rs BIOC ... ... ... 5.64 .74 105 .84 -79.8 Biocryst BCRX ... ... ...dd 10.98 1.63 629 5.49 -46.8 Biogen BIIB ... ... 16 333.65 223.02 1802 290.22 -5.3 Biolase BIOL ... ... ...dd 1.98 .65 114 1.78 +111.7 BioMarin BMRN ... ... ...dd 107.56 62.12 1655 82.45 -21.3 Biomeri n BMRA ... ... ... 3.38 1.53 211 2.90 -9.1 BiondVax n BVXV ... ... ... 4.10 3.22 4 3.68 -7.0 BiondVx wt BVXVW ... ... ... 1.00 .37 0 .38 -47.8 BioScrip BIOS ... ... ...dd 3.43 1.10 1374 1.11 -36.6 BioSpecif BSTC ... ... 34 51.90 30.70 57 50.00 +16.4 Biostage h BSTG ... ... ...dd 2.86 .73 71 .94 -56.7 BiostrPh rs BSPM ... ... ...dd 7.06 1.08 97 3.19 +13.6 BioTelem BEAT ... ... 34 21.68 8.74 208 20.35 +74.2 BiotieTh n BITI ... ... ... 27.96 13.03 25.80 +79.8sBlackBox BBOX .48 3.0 ...dd 16.25 6.51 129 15.80 +65.8sBlackDiam BDE ... ... ...dd 6.43 3.85 97 6.40 +44.8 BlackLin n BL ... ... ... 28.77 21.66 158 26.89 +13.5 BlkRkCap BKCC .84 11.5 ...dd 10.06 6.75 256 7.33 -22.0 Blckbaud BLKB .48 .8 72 71.76 49.89 304 63.16 -4.1 BlackBerry BBRY ... ... ...dd 9.46 6.23 3338 7.62 -17.9 BlkhwkNet HAWK ... ... 96 48.20 28.88 612 36.55 -17.3 BloominBr BLMN .28 1.5 20 19.99 14.91 1905 18.72 +10.8 Blucora BCOR ... ... ...dd 14.85 4.69 220 14.35 +46.4 BlueBird BLBD ... ... ...cc 17.00 7.61 43 16.55 +63.2 BlueBPet n BUFF ... ... 43 27.50 15.19 707 23.92 +27.8 BlueHBcp BHBK .12 .7 51 18.20 13.22 67 17.80 +16.3 BlueNile NILE .70e ... 50 41.39 22.33 350 40.44 +8.9 BluebBio BLUE ... ... ...dd 76.75 35.37 1264 72.15 +12.3 BlueknEP BKEP .58 8.9 ...dd 6.85 3.81 80 6.50 +15.7 Bluekn pf BKEPP .72 8.9 ... 8.75 5.71 11 7.99 +18.0 BlueprtM n BPMC ... ... ...dd 38.33 13.04 399 28.65 +8.8 BobEvans BOBE 1.36 2.9 25 48.24 35.63 373 46.77 +20.4 BofI Hld s BOFI ... ... 13 25.49 13.47 767 24.37 +15.8 BofI pf BOFIL 1.56 6.4 ... 26.50 21.80 3 24.55 -.1 Boingo WIFI ... ... ...dd 12.71 5.40 201 12.26 +85.2 Bojangles n BOJA ... ... 20 20.15 13.39 499 18.75 +18.1 BonTon BONT .20 12.7 ...dd 3.00 1.30 58 1.58 -24.8 BonsoElec BNSO ... ... ... 4.25 1.14 328 2.72 +103.0 BostPrv BPFH .40 2.6 20 15.90 9.34 658 15.35 +35.4 BostPrv wt BPFHW ... ... ... 9.52 3.29 1 9.00 +94.4 BostPrv pf BPFHP 1.74 7.0 ... 28.71 23.53 1 25.00 -4.4 BttmlnT EPAY ... ... 29 31.52 18.48 197 24.78 -16.6 BlvdAcq n BLVD ... ... ... 12.00 9.40 100 9.88 +.3 BlvdAcq wt BLVDW ... ... ... .65 .25 10 .50 -23.1 BlvdAcq un BLVDU ... ... ... 10.77 9.07 0 10.19 +2.9 Brainstorm BCLI ... ... ...dd 3.87 1.90 67 2.15 -24.8 BravoBrio BBRG ... ... ...dd 10.43 3.40 79 3.90 -56.7sBridgeBcp BDGE .92 2.7 23 34.45 26.23 51 34.65 +13.9 Bridglne rs BLIN ... ... ...dd 3.47 .43 27 .68 -36.4 BridgfdFds BRID ... ... 8 16.00 8.54 1 13.11 +50.7 Brightcove BCOV ... ... ...dd 13.80 4.70 266 7.90 +27.4 BroadcLtd AVGO 2.04f 1.2 96 179.42 114.25 2066 166.13 +14.5 BroadSoft BSFT ... ... 52 48.40 26.99 362 42.05 +18.9 BroadVis BVSN ... ... ...dd 8.06 4.40 3 5.00 -16.7 BrdwyFn h BYFC ... ... 5 2.50 1.33 0 1.53 +1.3 BroadwdE BWEN ... ... ...dd 5.49 1.67 21 4.10 +97.1 BrcdeCm BRCD .22 1.8 24 12.50 7.40 4176 12.41 +35.2 BrklneB BRKL .36 2.3 21 15.80 9.91 332 15.35 +33.5 BrooksAuto BRKS .40 2.5 ...dd 16.84 8.33 591 16.02 +50.0 BrukerCp BRKR .16 .7 25 29.85 19.58 887 22.31 -8.1 BrynMawr BMTC .84 2.2 19 38.85 23.92 67 38.40 +33.7 Bsquare BSQR ... ... 27 6.78 3.80 39 5.60 -8.0 BuffaloWW BWLD ... ... 31 172.92 122.25 260 170.85 +7.0 BldrFstSrc BLDR ... ... 15 14.09 6.50 1308 11.10 +.2 Burcon g BUR ... ... ...dd 3.99 1.22 4 2.13 +40.3C -:C&F Fnc CFFI 1.32f 2.8 13 49.30 37.02 6 46.35 +18.8 CA Inc CA 1.02 3.3 14 34.99 25.18 3693 31.37 +9.8 CAS Med CASM ... ... ...dd 2.15 1.37 13 1.69 -4.5 CASI Phr h CASI ... ... ...dd 1.76 .58 80 1.39 +44.8 CB FnSvcs CBFV .88 3.5 13 25.50 19.00 10 25.25 +10.2sCBOE CBOE 1.00 1.4 30 72.18 58.43 1082 72.64 +11.9 CDK Globl CDK .56f 1.0 35 60.09 39.67 613 57.98 +22.1 CDW Corp CDW .64f 1.2 18 53.29 30.40 790 52.75 +25.5 CEVA Inc CEVA ... ... 54 36.81 17.11 124 30.75 +31.6 CF CpA n CFCO ... ... ... 9.93 9.60 113 9.88 +2.9 CF Cp wt CFCOW ... ... ... 1.18 .61 .97 +28.7 CF Cp un n CFCOU ... ... ... 12.05 9.15 14 10.44 +4.5 CH Robins CHRW 1.72 2.3 21 76.10 59.71 2268 75.39 +21.6 CHS Inc pf CHSCP 2.00 6.4 ... 34.85 28.60 11 31.07 +.4 CHS pfB CHSCO 1.97 6.7 ... 31.88 26.06 18 29.34 +1.9 CHS pfB2 CHSCN 1.78 6.6 ... 31.58 23.98 19 26.70 -2.1 CHS pfB3 CHSCM 1.69 6.4 ... 29.78 24.16 35 26.34 -1.8 CHS pfB4 CHSCL 1.88 6.9 ... 31.34 25.36 65 27.11 +.2 CIM CmTr CMCT .88 5.7 41 20.27 14.54 5 15.35 -1.2 CM Finan CMFN 1.00m 10.1 8 10.90 6.33 49 9.95 -.7sCME Grp CME 2.40 2.0 31 117.80 81.87 1913 117.91 +30.1 CNBFnPA CCNE .66 2.7 17 25.53 16.51 27 24.13 +33.8 CNinsure CISG ... ... 30 9.58 6.19 112 8.94 -3.7 COPsync wt COYNW ... ... ... .70 .07 0 .20 -60.0 COPsync nh COYN ... ... ... 2.66 .59 39 .98 -52.4 CPI Card n PMTS .18 ... ... 11.10 3.25 339 3.45 -67.6 CPS Tech CPSH ... ... 26 2.99 1.20 22 1.30 -55.9sCRA Intl CRAI .14p ... 39 33.65 16.25 41 33.76 +81.0 CRISPR n CRSP ... ... ... 23.97 13.75 46 20.94 +48.6 CSG Sys CSGS .74 1.6 19 46.54 32.45 175 45.25 +25.8 CSI Comp CCLP 1.51 14.5 ...dd 13.38 3.74 80 10.40 -8.8 CSP Inc CSPI .44 4.3 16 11.95 5.36 14 10.30 +48.4 CSW Ind n CSWI ... ... 38 39.96 27.84 87 37.20 -1.2 CSX CSX .72 2.0 20 36.86 21.33 12077 36.53 +40.8 CTI BioP h CTIC ... ... ...dd 1.34 .25 3802 .49 -59.9 CTI Inds CTIB ... ... ... 7.60 4.48 33 6.30 +23.3 CU Bncp CUNB ... ... 21 29.45 20.35 55 29.00 +14.4 CUI Glbl CUI ... ... ...dd 9.42 4.01 89 6.42 -8.8 CVB Fncl CVBF .48 2.2 23 21.78 14.02 432 21.51 +27.1 CVD Eqp CVV ... ... ...dd 10.87 6.25 51 7.75 -23.1 CabotMicro CCMP .72 1.2 27 61.81 34.53 200 60.27 +37.7 Cadence CDNS ... ... 28 28.00 18.32 1583 25.53 +22.7 Cadiz h CDZI ... ... ...dd 10.83 3.68 228 10.25 +94.9 CaesarStne CSTE .57e ... ... 43.52 26.35 525 28.80 -33.5 CaesarAcq CACQ ... ... 3 13.49 4.48 191 12.55 +84.3 CaesarsEnt CZR ... ... ...dd 10.84 5.39 1079 8.15 +3.3 CafePress PRSS ... ... ...dd 4.41 2.80 20 2.91 -24.2 Cal-Maine CALM 2.49e 6.3 14 55.43 35.65 276 39.75 -14.2 Caladriu rs CLBS ... ... ...dd 13.30 3.26 23 3.61 -66.6 CalmsAst CLMS .60 8.7 58 10.18 5.94 63 6.92 -28.5 CalaCvHi CHY 1.20 11.6 ...q 11.50 8.64 269 10.35 -1.5 CalaCvOp CHI 1.14 11.6 ...q 10.76 8.16 262 9.85 -.6 CalaCv&Inc CCD 2.00 11.4 ...q 19.70 14.77 87 17.55 -2.8 CalaGDyIn CHW .84 11.9 ...q 7.60 5.86 153 7.06 -1.4 CalaGTR CGO 1.20 11.5 ...q 11.78 9.30 63 10.47 -8.3 CalaStrTR CSQ .99 9.8 ...q 10.68 7.92 265 10.11 +2.1 CalAmp CAMP ... ... 76 21.35 12.13 260 15.21 -23.7 CalavoGr h CVGW .90f 1.6 29 71.48 46.56 444 56.15 +14.6 CalFirst CFNB .46f 3.0 25 16.30 12.76 3 15.55 +17.6 Calithera CALA ... ... ...dd 8.75 2.20 387 3.80 -50.4 Callidus CALD ... ... ...dd 21.64 11.48 341 15.85 -14.6 CalumetSp CLMT 2.74 58.9 ...dd 25.21 2.79 537 4.65 -76.6 CambLrn ABCD 1.36 30.4 75 5.86 3.43 133 4.47 -7.8sCamdnN s CAC ... ... 22 39.57 24.82 52 40.02 +36.2 Camtek h CAMT ... ... ... 3.20 1.58 69 2.97 +36.9 CdnSolar CSIQ ... ... 5 29.83 10.25 2210 11.79 -59.3 CancerGen CGIX ... ... ...dd 3.38 1.10 70 1.45 -56.1 CantbryPk CPHC .30e ... 10 11.21 9.43 0 10.30 +.5 CpStarFn n CSTR ... ... ... 20.00 15.50 17 19.96 +25.5 CapellaEd CPLA 1.56 1.8 24 88.65 39.06 77 87.75 +89.9 CapBkFin CBF .48 1.3 24 36.70 27.12 219 36.00 +12.6 CapCtyBk CCBG .22 1.1 30 19.68 12.83 66 19.40 +26.4 CapProd CPLP .30 10.0 11 6.30 2.41 909 3.00 -45.7sCapSwst CSWC .38e 2.5 71 15.29 13.19 10 14.99 +8.0 CapitalaF CPTA 1.56m 12.7 23 15.80 9.54 64 12.26 +1.5 CapAcIII n CLAC ... ... ... 11.00 5.98 9.90 +3.1 CapAcIII wt CLACW ... ... ... .80 .30 .63 +29.0 CapAcIII un CLACU ... ... ... 10.85 9.22 0 10.24 +2.9 CapFedFn CFFN .34a 2.1 26 16.39 11.39 613 16.11 +28.3 Capnia CAPN ... ... ...dd 2.20 .80 4 .92 -50.2 Capnia wt CAPNW ... ... ... .84 .10 12 .11 -78.0 Capricor CAPR ... ... ...dd 5.40 1.88 17 3.04 -1.1 CpstnTur rs CPST ... ... ...dd 2.70 .75 204 .92 -34.2 CaraThera CARA ... ... ...dd 17.69 4.26 1157 9.73 -42.3 Carbonite CARB ... ... ...dd 19.63 6.50 218 18.25 +86.2 CardCon hn CCN ... ... ... 11.56 8.14 11 9.80 +.5 CardCn wt h CCNWW ... ... ... 1.86 .22 0 1.67 +339.5sCardFnc CFNL .48f 1.5 21 32.57 17.51 94 32.58 +43.2 Crdiom grs CRME ... ... ...dd 9.07 2.35 17 2.82 -65.2 CardiovSys CSII ... ... ...dd 27.38 7.50 168 23.85 +57.7 Cardtronic CATM ... ... 23 52.79 28.01 482 51.77 +53.8 CareTrust CTRE .68 4.6 24 15.88 9.12 670 14.66 +33.9 CareDx CDNA ... ... ...dd 6.84 3.00 28 3.05 -52.3sCareerEd CECO .26 2.6 4 10.15 2.23 364 10.00 +175.5 CarlyleGp CG 1.68e 11.1 47 17.97 11.25 842 15.10 -3.3 Carmike CKEC ... ... 84 34.53 18.52 207 33.50 +46.0sCaroBkHld CLBH ... ... 24 24.20 13.04 15 24.04 +30.4sCaroFin s CARO .16f .6 21 27.00 15.26 59 27.37 +52.1 CarolTrBk CART ... ... 23 6.40 5.60 0 6.20 Carrizo CRZO ... ... ...dd 43.96 16.10 1309 40.65 +37.4 CarrolsRst TAST ... ... 26 14.80 9.60 152 13.55 +15.4 Cartesian h CRTN ... ... ...dd 2.50 .50 97 .65 -70.7 CarverBc lf CARV ... ... 45 5.99 1.92 0 4.49 +19.7sCascdeBcp CACB ... ... 32 7.50 5.01 1311 7.57 +24.7 CascTher rs CASC ... ... ... 20.54 4.90 206 5.55 -58.3sCasellaW CWST ... ... ...dd 12.96 4.97 245 12.75 +113.2 Caseys CASY .96 .8 21 136.22 98.80 442 122.17 +1.4 CassInfo CASS .92f 1.3 33 72.45 45.05 29 69.33 +34.7 Catabasis n CATB ... ... ...dd 10.83 3.22 123 3.41 -57.0 CatalystBio CBIO ... ... ...dd 4.57 .62 96 .63 -80.0 CatalystPh CPRX ... ... ...dd 3.00 .51 741 1.15 -53.1 CathayGen CATY .84f 2.3 17 36.35 25.62 404 36.20 +15.5 CathGn wt CATYW ... ... ... 15.17 6.65 15.17 +39.6 CavcoInd CVCO ... ... 29 110.67 70.28 53 95.85 +15.1 Cavium CAVM ... ... ...cc 69.05 35.90 1552 57.06 -13.2 CecoEnv CECE .26 1.9 49 14.41 5.60 263 14.16 +84.4 Celgene CELG ... ... 26 127.00 93.05 4852 116.56 -2.7 Celgene rt CELGZ ... ... ... 1.61 .92 37 1.17 -2.4 CelldexTh CLDX ... ... ...dd 17.30 2.85 1820 3.79 -75.8tCellectBio n APOP ... ... ... 5.40 2.71 21 2.82 -43.5 CellectB wt APOPW ... ... ... 1.00 .49 .77 -15.0 Cellct wt rs CLRBW ... ... ... 6.58 .12 1 .20 -96.4 Celct wtA CLRBZ ... ... ... 1.88 .25 .41 -35.4 Cellectar rs CLRB ... ... ... 12.30 1.00 315 1.47 -80.0 Cellectis n CLLS ... ... ... 34.99 16.09 77 17.22 -44.5 CallularBio CBMG ... ... ...dd 23.68 10.44 16 13.05 -39.3 Celsion CLSN ... ... ...dd 2.05 .62 107 .66 -65.4 Celyad n CYAD ... ... ... 59.50 16.31 2 20.18 -63.0 Cempra CEMP ... ... ...dd 32.31 5.70 2387 7.50 -75.9 Cemtrex rs CETX ... ... 10 6.59 1.56 151 4.24 +79.7sCntRsDvA CDEV ... ... ... 18.56 9.65 1983 18.63 +86.3sCnResDv wt CDEVW ... ... ... 7.45 .45 153 7.55 +655.0sCntrStBks CSFL .16 .7 36 24.25 12.57 357 24.23 +54.8 CEurMed CETV ... ... ...dd 2.96 2.03 124 2.70 +.4 CentrlFedl CFBK ... ... ... 1.68 1.10 176 1.51 +14.4sCentGard lf CENT ... ... 38 31.75 11.67 263 33.00 +144.1sCenGrdA lf CENTA ... ... ... 30.14 11.00 335 31.27 +129.9 CntlVyCm CVCY .24 1.4 12 18.37 9.45 44 17.08 +42.0 CentrueF n CFCB ... ... ... 20.84 14.95 2 19.59 +17.7 CentAl CENX ... ... ...dd 10.69 2.63 1624 9.69 +119.2sCntyBcMA CNBKA .48 .8 13 56.45 38.26 6 57.40 +32.1 CentCas CNTY ... ... 29 7.84 5.34 85 7.07 -9.1 CeragonN CRNT ... ... ... 2.94 .89 240 2.31 +90.9tCerecor n CERC ... ... ...dd 5.60 1.69 974 1.52 -54.6tCerecor wtA CERCW ... ... ... 2.50 .25 127 .16 -87.7tCerecor wtB CERCZ ... ... ... 1.10 .12 177 .07 -89.6 Cerner CERN ... ... 26 67.50 47.47 2849 48.35 -19.6 Cerulean h CERU ... ... ...dd 4.33 .63 362 .76 -72.9 CerusCp CERS ... ... ...dd 7.64 4.22 656 5.01 -20.7 CescaTh rs KOOL ... ... ...dd 8.00 1.64 30 3.11 -14.6 Chaisma n CHMA ... ... ...dd 24.04 1.80 119 1.90 -90.3 ChampOn rs CSBR ... ... ...dd 4.40 1.11 107 2.28 -36.1 Changyou CYOU ... ... 9 30.28 15.21 335 23.91 -3.7 Chantic wt HOTRW ... ... ... .15 .01 18 .03 -76.9 Chanticler h HOTR ... ... ...dd 1.14 .36 52 .48 -52.0 CharlsColv CTHR ... ... ...dd 1.49 .75 65 .85 -24.1sChartInds GTLS ... ... ...dd 36.51 13.27 225 36.95 +105.7 ChartCm n CHTR ... ... ... 281.43 214.06 1736 270.93 +19.1 CharterFn CHFN .22f 1.5 19 14.73 12.34 53 14.68 +11.1 ChkPoint CHKP ... ... 22 89.98 71.64 1168 83.36 +2.4 CheckCap n CHEK ... ... ... 3.72 .97 287 2.60 +37.6 CheckC wt CHEKW ... ... ... 1.14 .01 10 .79 +12.4sCheesecake CAKE .96 1.6 23 61.23 44.16 603 61.40 +33.2 ChefsWhs CHEF ... ... ...cc 20.79 10.31 251 14.10 -15.5 Chembio CEMI ... ... ...dd 9.40 4.03 14 6.85 +28.5sChemFinl CHFC 1.08 2.0 20 53.38 29.40 318 52.85 +54.2sChemoCntx CCXI ... ... ...dd 8.39 1.92 472 8.08 -.2 ChemungF CHMG 1.04 3.2 16 32.95 26.05 8 32.60 +18.5 Cherokee CHKE .20 1.8 14 18.72 8.80 147 11.15 -35.4 ChildPlace PLCE .80 .8 24 106.55 48.10 555 105.85 +91.8 Chimerix CMRX ... ... ...dd 36.97 3.50 548 4.87 -45.6 ChAdvCns CADC ... ... ...dd 5.68 1.46 7 2.25 +48.4 ChinAutLog CALI ... ... ...dd 4.40 .95 7 3.30 +134.3sChinaAuto CAAS ... ... 10 7.29 3.10 336 7.45 +62.7 ChinaBAK CBAK ... ... 1 3.33 1.20 47 1.68 -40.3 ChinaBio CBPO ... ... 31 144.29 100.53 125 115.09 -19.2 ChinCer rs CCCL ... ... ...dd 9.52 2.00 27 2.42 -69.1 ChiCmCr h CCCR ... ... ... 3.20 .25 16 1.37 +319.0 ChiCustR n CCRC ... ... ... 17.05 4.39 108 16.20 +103.5 ChiFnOnl JRJC ... ... 7 6.85 3.66 102 4.15 -33.2 ChinaHGS HGSH ... ... 3 3.63 1.20 13 2.04 +21.4 ChinInfoT h CNIT ... ... ...dd 2.45 .70 44 .78 -53.6 ChinaJJ h CJJD ... ... ...dd 2.29 1.40 13 1.72 -10.0 ChinLend h CLDC ... ... ... 10.25 4.13 31 7.16 -28.9 ChiLend wt CLDCW ... ... ... .30 .02 111 .20 +100.0sChinaLodg HTHT .68p ... 46 52.84 25.42 202 53.70 +71.8 ChinaNRes CHNR ... ... ...dd 5.73 .60 13 2.59 +89.1 ChiRecy rs CREG ... ... ... 4.00 1.41 16 1.66 -53.6 ChnaTcF rs CNTF ... ... ... 4.62 1.56 99 1.98 -46.1 ChXDPlas CXDC ... ... 3 5.88 2.53 22 4.50 +1.8 ChiCache CCIH ... ... ...dd 10.48 2.72 49 2.94 -64.3 ChinaNt rs CNET ... ... ... 2.40 1.10 34 1.13 -45.5 ChipMOS IMOS 1.32e 8.4 14 20.78 14.35 35 15.80 -20.2tChromaDx n CDXC ... ... ... 6.18 2.26 68 2.34 -47.8 ChrchllD CHDN 1.32 .9 29 157.15 118.76 52 152.30 +7.6 ChuysHldg CHUY ... ... 39 37.78 25.87 154 33.20 +5.9 CideraTh n CDTX ... ... ...dd 18.07 8.65 29 10.80 -37.1 Cimpress CMPR ... ... 50 104.18 67.89 120 85.65 +5.6 CinnFin CINF 1.92 2.5 20 78.09 53.64 554 76.83 +29.8 Cinedigm rs CIDM ... ... ...dd 4.50 .90 35 1.30 -50.2 Cintas CTAS 1.05f .9 18 119.94 80.00 674 118.05 +29.7 CipherP g CPHR ... ... ...dd 6.37 2.55 11 2.95 -37.0 Cirrus CRUS ... ... 18 59.50 25.09 1263 51.84 +75.6 Cisco CSCO 1.04 3.5 14 31.95 22.46 19567 29.53 +9.6 CitiTrends CTRN .24 1.3 24 22.73 14.01 106 18.47 -13.1 Citiz&Nthn CZNC 1.04 4.2 19 26.11 19.26 17 24.64 +17.3 CtzCmtyBc CZWI .12f 1.0 17 11.60 8.80 15 11.48 +21.4 CitizFst CZFC .08e ... 12 18.08 13.18 1 17.27 +25.7 CitizHold CIZN .96 3.8 17 26.20 20.76 1 25.15 +6.0 CitrixSys CTXS ... ... 21 90.00 60.91 1815 88.99 +17.6sCtyHld CHCO 1.72 2.7 17 62.49 40.74 75 63.45 +39.0 CivistaBcsh CIVB .24 1.3 15 19.38 9.75 63 18.90 +47.3 Civista pf CIVBP 1.63 2.9 ... 59.00 32.50 56.04 +52.5 CleanDsl rs CDTI ... ... ...dd 6.45 1.50 43 2.44 -48.1 CleanEngy CLNE ... ... ...dd 4.80 2.15 1394 3.47 -3.6 Cleantech CLNT ... ... 44 1.83 .60 52 .88 -38.5 ClearOne CLRO .20 1.8 21 13.45 9.51 10 11.00 -14.9 Cleareld CLFD ... ... 43 20.28 12.02 26 19.50 +45.4 ClearsBio n CLSD ... ... ... 25.08 5.65 133 14.83 +104.6 ClearSign CLIR ... ... ...dd 6.24 2.68 40 3.90 -19.6 CleBio hrs CBLI ... ... ...dd 4.39 1.45 49 1.62 -53.6 CliftonBcp CSBK .24 1.4 83 16.73 13.09 38 16.64 +16.0 ClovisOnc CLVS ... ... ...dd 40.29 11.57 889 37.24 +6.4 Cnova NV CNV ... ... ... 5.50 2.02 18 5.46 +126.6 CoBizFncl COBZ .20 1.3 19 15.68 10.31 94 15.49 +15.4 CoStar CSGP ... ... ...cc 224.79 146.53 215 184.25 -10.9 CoastwayB CWAY ... ... 41 15.50 12.00 11 15.05 +15.1 CocaBtl COKE 1.00 .6 27 200.32 119.80 25 160.02 -12.3 Codexis CDXS ... ... ...dd 5.25 2.93 107 4.60 +8.7sCdrsVlly CVLY .52b 1.9 17 24.54 18.57 63 26.96 +39.2 CoffeeH JVA ... ... ...dd 6.15 3.00 10 4.99 +29.6 CogentC CCOI 1.60f 4.3 ...cc 43.61 29.65 293 37.20 +7.2 Cogentix h CGNT ... ... ... 2.99 .71 589 2.88 +123.3 Cogint COGT ... ... ... 9.88 2.90 256 3.20 -56.4 Cognex CGNX .30 .5 28 61.50 28.01 664 58.03 +71.8 CognizTch CTSH ... ... 21 63.43 45.44 6324 54.76 -8.8 Coherent COHR ... ... 29 134.97 56.72 188 130.31 +100.1 CoherusBio CHRS ... ... ...dd 31.98 12.04 198 28.15 +22.6 Cohu COHU .24 1.9 30 13.23 10.01 81 12.31 +2.0 CllctUnv CLCT 1.40 6.8 24 22.49 13.67 26 20.49 +32.2 Collegium n COLL ... ... ...dd 30.58 8.24 172 16.35 -40.5 Colliers CIGI .10f .3 22 46.54 30.76 36 35.45 -20.4sColonyBk CBAN ... ... 14 11.65 8.11 4 11.55 +21.2 CoLucidP n CLCD ... ... ...dd 40.65 4.57 253 40.10 +379.1sColBnkg COLB .80a 1.9 25 41.35 26.17 267 42.19 +29.8 ColuSprtw COLM .72f 1.2 25 62.95 43.56 236 59.85 +22.7 Colmbus CMCO .16 .6 24 26.96 12.62 48 26.52 +40.3 CmbMtx wt CBMXW ... ... ... 1.35 .09 0 .62 -22.5 CombMt rs CBMX ... ... ...dd 14.70 2.15 207 2.50 -77.2 Comcast CMCSA 1.10 1.6 21 70.34 52.34 9632 68.68 +22.2 CommScpe COMM ... ... ...dd 36.75 19.37 1181 36.06 +39.3sCmcBMO CBSH .90b 1.6 21 56.37 35.66 343 56.47 +39.4 CmcBc pfB CBSHP 1.50 6.0 ... 29.85 24.72 23 25.01 -6.0 CmceUnB CUBN .20p ... 21 22.99 13.50 1 20.41 +48.9 ComHub A CHUBA ... ... ... 16.69 11.92 15.12 +11.8 ComHub C CHUBK ... ... ... 16.40 11.90 14.75 +7.4 CmclVehcl CVGI ... ... 32 6.00 2.02 194 5.51 +99.6 CommSal n CSAL 2.40 9.5 ... 32.73 15.13 1022 25.34 +35.6 CommSys JCS .16f 3.4 ...dd 8.59 3.41 12 4.71 -39.4sCmtyBkTr ESXB ... ... 15 6.35 4.45 22 6.35 +18.2sCmtyFinCp TCFC .40 1.4 21 28.60 19.19 2 28.67 +36.8 CmtyHlt rt CYHHZ ... ... ... .02 .00 1 .01 -33.3 CmtyTrBc CTBI 1.28 3.0 16 43.70 30.89 34 42.95 +22.9 CmtyWest CWBC .14 1.5 14 9.95 6.79 1 9.50 +36.3 CmtyOneB COB ... ... 29 14.35 11.77 14.10 +4.7 CommVlt CVLT ... ... ...cc 57.25 29.41 430 53.00 +34.7 Compugn CGEN ... ... ...dd 7.57 4.32 107 6.00 -6.1 CmptrPr CPSI 2.56 10.3 35 59.16 18.25 133 24.90 -49.9 CmpTask CTG .24 5.7 13 7.05 3.87 27 4.18 -36.9 ComScre lf SCOR ... ... ...dd 43.70 21.74 415 29.16 -29.1 CmstkH rs CHCI ... ... ...dd 2.79 1.40 17 1.96 +34.2 Comtech CMTL 1.20 10.2 9 25.09 9.52 274 11.78 -41.4 ComvrsT wi CMVTV ... ... ... 3.47 ConatusPh CNAT ... ... ...dd 4.05 1.40 133 1.88 -34.7 ConcertPh CNCE ... ... ...dd 21.88 7.50 99 8.94 -52.9 ConcrdInt g CXRX .30 12.1 1 44.00 1.69 522 2.48 -93.9 ConcurCptr CCUR .48 8.8 ...dd 6.66 4.71 57 5.46 +10.3 CondrHosp CDOR .12f 7.1 ...dd 3.14 .70 0 1.68 +34.4 Conformis n CFMS ... ... ...dd 22.60 4.80 182 8.69 -49.7 ConiferH n CNFR ... ... ...dd 10.05 5.32 3 7.35 -20.7 Conmed CNMD .80 1.8 24 50.16 35.51 155 43.85 -.5 Conns CONN ... ... ...dd 27.53 6.54 776 11.20 -52.3sConnectOne CNOB .30 1.2 17 24.25 14.86 174 24.25 +29.7 ConnWtrSv CTWS 1.13 2.0 25 57.41 34.77 44 55.57 +46.2 Connecture CNXR ... ... ...dd 3.98 1.15 35 1.84 -49.0 ConsolCom CNSL 1.55 5.7 45 30.23 17.76 1565 27.21 +29.9 ConsolWtr CWCO .30 2.7 50 14.69 10.23 51 11.10 -9.3sConsuPtf CPSS ... ... 5 5.37 3.31 174 5.75 +10.8 ContraFect CFRX ... ... ...dd 5.35 1.35 25 2.35 -50.5 ContF wtA CFRXW ... ... ... 1.65 .05 2 .06 -95.7 ContraVir CTRV ... ... ...dd 2.65 .76 403 2.04 +32.5 Control4 CTRL ... ... 16 12.60 5.41 151 11.19 +53.9 ConyPkA n CPAA ... ... ... 10.98 10.00 6 10.20 +2.0 ConyPk wt CPAAW ... ... ... 9.50 1.15 1 2.20 +76.0 ConyPkA un CPAAU ... ... ... 11.92 10.03 81 10.72 +5.0 Copart CPRT ... ... 24 56.98 32.26 346 54.58 +43.6 CorbusPhm CRBP ... ... ...dd 10.78 1.01 306 7.40 +348.5 Corcept CORT ... ... ...cc 10.00 3.22 574 8.00 +60.6 CoreMrk s CORE .36f 1.0 32 50.00 31.54 214 36.53 -10.8 Corium CORI ... ... ...dd 9.85 3.14 45 4.93 -39.3 CorOnDem CSOD ... ... ...dd 47.75 22.25 700 35.22 +2.0tCorvel CRVL ... ... 23 53.19 31.15 200 32.90 -25.1 CorvusPh n CRVS ... ... ... 17.77 9.63 15 15.89 +11.5 Costco COST 1.80 1.2 28 169.73 138.57 2377 151.77 -6.0 CountrP rs CPAH ... ... ...dd 3.85 1.81 7 2.02 -22.0 CountyBcp ICBK .20 .9 14 24.20 18.25 5 22.31 +14.4 CoupaSft n COUP ... ... ... 41.61 24.19 709 26.02 -21.8 Covenant CVTI ... ... 16 25.77 13.60 51 20.92 +10.7 Covisint h COVS ... ... ... 2.60 1.50 14 2.25 -10.0 Cowen 21 COWNL 2.06 8.1 ... 29.13 20.60 14 25.50 +.5 CowenGp rs COWN ... ... 10 18.36 9.86 411 14.05 -8.3 CrackerB CBRL 4.60 2.7 22 172.89 118.01 234 167.78 +32.3 CraftBrew BREW ... ... ...cc 22.40 6.80 121 15.15 +81.0 Cray Inc CRAY ... ... ...dd 43.79 16.77 461 19.30 -40.5 CreditAcc CACC ... ... 15 256.25 160.63 141 190.14 -11.2 CSSilvCC SLVO 1.44e 16.6 ...q 10.91 8.40 17 8.65 -7.4tCSGoldCvC GLDI 1.54e 16.9 ...q 11.09 9.06 168 9.10 -11.3 CSVS3xInSlv DSLV ... ... ...q 76.45 16.93 92 28.86 -59.7 CSVS3xInG DGLD ... ... ...q 98.60 39.17 61 61.78 -34.9 CS VS3xGld UGLD ... ... ...q 15.06 7.10 771 8.85 +20.1 CSVSVixMT VIIZ ... ... ...q 19.15 12.06 12.34 -20.1sCSVelIVST XIV ... ... ...q 44.35 15.36 18020 44.73 +73.4 CSVIVxMT ZIV ... ... ...q 46.86 31.71 34 46.34 +12.2 CSVixMed TVIZ ... ... ...q 21.00 7.48 1 7.68 -42.3tCSVixSh rs TVIX ... ... ...q 339.50 11.15 10903 10.83 -93.1 CS VSSilv USLV ... ... ...q 29.09 9.55 767 13.67 +39.3tCSVixST VIIX ... ... ...q 41.69 9.26 303 9.15 -66.3 Cree Inc CREE ... ... ... 32.92 20.75 1009 25.64 -3.9 Cresud CRESY ... ... ... 18.37 8.50 70 15.91 +23.3 Criteo SA CRTO ... ... ... 47.81 24.23 551 39.33 -.7 Crocs CROX ... ... ...dd 12.54 6.79 737 7.43 -27.4 CrssCtryHl CCRN ... ... ...dd 17.88 9.72 175 14.70 -10.3 CrossrdCap XRDC .60 37.5 ... 3.61 1.47 3 1.60 -50.2 CrossrdS rs CRDS ... ... ... 26.40 3.00 49 4.33 -79.8 CrownCfts CRWS .32a 4.0 13 10.24 7.50 32 8.00 -5.8 CryoPrt wt CYRXW ... ... ... 1.45 .34 .69 +6.0 CryoPort rs CYRX ... ... ...dd 3.00 1.03 34 2.49 +23.3 Ctrip.com s CTRP ... ... ...cc 54.31 35.50 4032 42.97 -7.3sCumbldPh CPIX ... ... 57 5.79 4.20 76 5.72 +8.7 CumMed rs CMLS ... ... ... 4.80 .95 135 1.07 -59.5 Curis CRIS ... ... ...dd 3.72 1.25 477 2.95 +1.4 Cutera CUTR ... ... ...cc 17.20 9.83 42 16.30 +27.4 Cyanotch h CYAN ... ... ... 5.80 3.32 7 3.65 -30.5 CybrOpt CYBE ... ... ... 30.50 6.71 79 26.45 +245.8 CyberArk CYBR ... ... ... 59.28 31.50 301 49.78 +10.3 Cyclacel pf CYCCP .60 9.8 ... 11.29 3.60 6.15 +56.9 Cyclacel rs CYCC .15p ... ...dd 9.72 3.05 48 4.31 -28.2 CymaBay CBAY ... ... ...dd 3.04 .82 72 1.90 +12.4 Cynosure CYNO ... ... 45 55.94 32.90 307 44.65 CypSemi CY .44 4.1 22 12.48 6.30 3677 10.78 +9.9 Cyren Ltd CYRN ... ... ...dd 2.60 1.30 28 2.17 +27.6 CyrusOne CONE 1.52 3.6 ...cc 57.00 32.42 652 42.10 +12.4 CytRx h CYTR ... ... ...dd 3.66 .41 1709 .50 -81.1 Cytokinetic CYTK ... ... ...dd 12.98 6.00 288 11.25 +7.6 CytomX n CTMX ... ... ... 23.93 9.10 97 11.48 -45.0 Cytori wt CYTXW ... ... ... .91 .40 7 .70 +1.4tCytoriTh rs CYTX ... ... ...dd 5.70 1.49 735 1.56 -43.8 Cytosorbnt CTSO ... ... ...dd 7.40 3.11 53 4.95 -11.1D -:DBV Tech DBVT ... ... ... 37.98 22.55 25 36.38 +.2 DHX Mda n DHXM .07 ... 27 7.40 4.56 5 5.05 -23.7 DLH Hldgs DLHC ... ... 7 6.96 2.03 26 6.56 +56.2 DMC Globl BOOM .08 .5 ...dd 17.19 4.84 83 16.30 +133.2 DNB Fncl DNBF .28 1.0 15 30.00 23.05 11 28.30 -4.1 DSP Gp DSPG ... ... 55 12.50 7.89 38 11.50 +21.8 DXP Ent DXPE ... ... 95 36.35 12.67 234 34.98 +53.4 DailyJourn DJCO ... ... ...cc 258.99 171.00 11 258.90 +28.2 Daktronics DAKT .28f 2.7 28 10.81 5.92 180 10.49 +20.3 DarioHlth DRIO ... ... ... 5.90 2.67 40 3.42 -7.1 DarioHl wt DRIOW ... ... ... 2.00 .40 1 .60 -17.8 DasanZh h DZSI ... ... ...dd 2.00 .86 53 1.07 +7.0 Data IO DAIO ... ... 26 4.40 2.03 34 4.14 +64.3 Datalink DTLK ... ... 36 11.25 6.13 110 11.21 +64.9 Dataram rs DRAM ... ... ... 5.07 .81 130 1.10 -44.4 Datawatch DWCH ... ... ...dd 8.00 3.10 56 6.15 +2.8 DaveBuster PLAY ... ... 26 49.90 29.54 1447 48.83 +17.0 DavidsT g n DTEA ... ... 19 14.30 8.88 56 9.55 -22.9 DawsonGeo DWSN ... ... ...dd 8.87 2.90 46 7.59 +119.4sDelFriscos DFRG ... ... 23 17.85 13.01 134 17.85 +11.4 DelTaco TACO ... ... 32 15.26 8.37 229 14.77 +38.7 DelTaco wt TACOW ... ... ... 5.70 1.65 5.18 +78.6 Delcath rs DCTH ... ... ...dd 9.60 1.35 66 1.86 -76.8 DelmarPh n DMPI ... ... ... 9.90 3.79 14 3.93 -58.2 DeltaNGas DGAS .83 3.2 33 28.22 20.30 6 25.86 +23.2 DeltaTch h DELT ... ... ... 3.14 .43 60 .93 -37.0 DeltaTc wt DELTW ... ... ... .39 .02 .11 -4.3 Dennys DENN ... ... 62 12.81 8.71 271 12.36 +25.7 Dentsply XRAY .31 .5 27 65.83 53.43 2122 57.27 -5.9 Depomed DEPO ... ... ...dd 27.02 12.25 1085 19.53 +7.7 DermaSci DSCI ... ... ...dd 5.86 2.85 14 4.50 -1.5 Dermira DERM ... ... ...dd 36.34 17.42 144 31.13 -10.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, December 6, 2016

PAGE 55

DescSys DSGX ... ... 69 22.90 15.01 18 21.35 +6.3 DestMatrn DEST .80 11.7 ...dd 10.24 4.90 25 6.82 -21.8 Dest XL DXLG ... ... ...dd 5.88 3.90 50 4.20 -23.9 Deswell DSWL .28f 15.4 ...dd 1.88 1.08 3 1.82 +27.3 Determine DTRM ... ... ...dd 3.10 .82 2 1.81 -30.1 DexCom DXCM ... ... ...dd 96.38 47.92 886 64.45 -21.3 DexteraS rs DXTR ... ... ...dd 4.30 1.09 23 1.35 -12.3 DiamHill DHIL 6.00e ... 19 220.00 140.98 12 208.90 +10.5 DiambkEn FANG ... ... ...dd 113.23 55.48 1333 106.93 +59.8 DianaCn h rs DCIX ... ... ... 26.17 2.00 631 2.93 -54.2 DicernaPh DRNA ... ... ...dd 15.93 2.69 55 3.07 -74.1 DifferBr rs DFBG ... ... ...dd 8.42 2.52 8 3.00 -39.4 DiffusPh n DFFN ... ... ... 4.25 2.20 5 3.00 -29.4 DigiIntl DGII ... ... 28 14.15 7.70 88 13.65 +19.9 Digimarc DMRC ... ... ...dd 44.94 25.04 37 31.05 -15.0 Digirad DRAD .20 4.3 6 6.15 4.15 56 4.60 -20.6 DigitalAlly DGLY ... ... ...dd 9.00 3.51 38 5.10 -19.3 DigitlTurb APPS ... ... ...dd 1.60 .56 601 .62 -53.4sDimeCBc DCOM .56 2.9 9 19.25 15.61 208 19.50 +11.5 DimenTh n DMTX ... ... ... 14.84 4.00 78 4.60 -59.2 Diodes DIOD ... ... ...cc 25.02 16.58 122 23.82 +3.7 DipexiumP DPRX ... ... ...dd 17.75 1.15 142 1.50 -86.6 DiscCmA DISCA ... ... 15 30.84 23.66 3013 27.39 +2.7 DiscCmB DISCB ... ... ... 29.57 23.85 0 26.65 -1.4 DiscCmC DISCK ... ... ... 29.53 22.43 1554 26.67 +5.7 DishNetw h DISH ... ... 27 61.50 38.85 1370 56.66 -.9 Diversicre DVCR .22 1.7 ...dd 12.82 6.41 13 12.69 +55.7 DivrsRest SAUC ... ... ...dd 2.84 .70 13 1.32 -41.3 DixieGrp DXYN ... ... ...dd 6.37 3.00 13 3.30 -36.9 DollarTree DLTR ... ... 27 99.93 72.52 3454 88.20 +14.2 DonegalA DGICA .55 3.3 13 16.85 12.69 135 16.44 +16.8 DonegalB DGICB .48 2.3 19 22.88 12.56 20.55 +24.4 DorchMin DMLP .86e 5.0 32 17.95 8.57 49 17.20 +73.9sDorman DORM ... ... 26 73.64 40.17 144 73.11 +54.0 DblEgl un EAGLU ... ... ... 10.50 9.72 0 10.40 +4.0 DblEgl wt EAGLW ... ... ... 3.00 .20 10 .33 -45.0 DblEagl n EAGL ... ... ... 10.50 9.50 104 9.90 +3.6 DragnW hrs DRWI ... ... ...dd 10.66 1.40 36 2.75 -2.7 DryShp rs DRYS ... ... 1 436.50 3.84 6290 4.60 -98.2 DuluthH n DLTH ... ... 41 38.19 13.52 407 34.06 +133.4sDunkin DNKN 1.20 2.3 25 54.67 36.44 1390 53.28 +25.1 DurectCp DRRX ... ... ...dd 2.55 .99 207 1.30 -41.2 Dynasil DYSL ... ... 32 2.01 .89 21 1.28 -30.1 Dynatronic DYNT ... ... ...dd 3.21 2.33 6 2.55 -13.9 DynavaxT DVAX ... ... ...dd 29.86 3.20 1992 5.15 -78.7E -:E-CmpAc n ECAC ... ... ... 12.60 9.90 10.30 +3.5 E-CmpAc rt ECACR ... ... ... .69 .15 .52 +246.7 E-CmpAc un ECACU ... ... ... 12.48 10.00 10.80 +8.0 e-Future EFUT ... ... ...dd 13.50 4.81 222 6.28 -29.4sE-Trade ETFC ... ... 19 35.38 19.61 3174 35.21 +18.8 eBay s EBAY ... ... 16 33.19 21.52 9865 28.35 +3.2 eBay56 n EBAYL 1.50 6.1 ... 27.50 24.27 598 24.71 -.7 EDAP TMS EDAP ... ... 7 5.05 2.43 50 2.98 -27.8 eHealth EHTH ... ... ...cc 15.14 6.38 95 10.51 +5.3 EMC Inc s EMCI .84f 3.0 13 29.01 21.62 19 27.95 +10.5 ENGlobal ENG ... ... 5 1.72 .68 108 1.37 +41.2sESSA Bcp ESSA .36 2.3 21 14.95 12.69 21 15.50 +13.3 ETF Rest BITE ... ... ...q 28.36 22.06 1 27.84 +13.6 PureHthtc n IMED ... ... ... 25.72 23.08 0 23.20 -7.1 ETFBluIsr ITEQ ... ... ... 27.33 19.79 4 24.94 +3.5 EtfVidentInt VIDI .28e 1.3 ...q 22.22 18.03 53 21.53 +7.2sEtfVidentEq VUSE .36e 1.2 ...q 28.82 21.66 31 28.99 +16.8 EtfVidUSB VBND .43e .9 ...q 52.14 48.93 23 49.93 +1.7 EtfLonCanc CNCR ... ... ... 30.45 18.23 11 22.89 -19.9 EtfAlpSmC SMCP ... ... ...q 23.36 18.35 1 21.31 -2.9sEtfValidea VALX ... ... ...q 25.87 19.30 2 26.27 +13.9 EtfBioPrd BBP .40e ... ...q 36.41 21.47 8 33.94 +10.1 EtfBioClin BBC .15e ... ...q 30.18 16.06 28 19.93 -31.4 E TutUSCor TUTT ... ... ...q 23.10 21.00 8 21.66 -3.7 Etf TuttInc TUTI ... ... ...q 23.55 21.90 0 22.49 -3.2 EtfReavUt UTES ... ... ...q 33.23 25.47 29.95 +13.5 IsectPsGr ef PMPT ... ... ... 25.22 22.79 23.47 -5.8 EV Engy EVEP .30m 14.0 ...dd 3.59 1.51 868 2.14 -23.8 EXFO g EXFO ... ... 27 4.45 2.35 28 4.30 +56.9 EagleBncp EGBN ... ... 22 60.60 43.75 87 60.05 +19.0 EagBcMT EBMT .32 1.7 24 20.75 11.15 47 18.65 +50.9 EagleBkS rs EGLE ... ... ...dd 74.72 4.06 231 6.45 -90.8 EaglePhm EGRX ... ... 49 102.48 33.02 254 77.90 -12.1 EarthLink ELNK .20 3.5 ... 8.74 4.85 1127 5.66 -23.8sEstWstBcp EWBC .80 1.6 17 49.04 27.25 744 49.16 +18.3 EastrAcq n EACQ ... ... ... 10.50 9.00 9.91 +.1 EastrAc wt EACQW ... ... ... .81 .14 0 .63 +70.3 Easterly un EACQU ... ... ... 12.12 9.56 10.17 +.2 EasternCo EML .44 2.1 21 21.50 15.01 3 21.00 +11.7 EastVaBk EVBS .12f 1.3 20 9.64 6.60 39 9.21 +28.3 EatV StkNx EVSTC ... ... ... 100.02 99.99 4 100.01 EV GlInBu EVGBC .30e ... ... 100.06 100.00 0 100.02 EV 5-15Mu EVLMC .14e ... ... 100.06 99.99 6 100.05 Ebix Inc s EBIX .30 .5 32 63.00 9.43 216 59.55 +444.8 Echelon rs ELON ... ... ...dd 6.70 4.17 6 4.69 -16.8 EchoGLog ECHO ... ... 44 28.49 18.65 132 25.85 +26.8 EchoStar SATS ... ... 23 52.54 30.86 131 51.65 +32.1 Eco-StimE ESES ... ... ...dd 3.38 1.45 86 2.07 -33.9 EcologyEn EEI .40m 4.5 ...dd 11.53 8.51 19 8.85 -13.5 EdgeTher n EDGE ... ... ...dd 14.84 6.23 58 12.49 -.1 Edgewater EDGW ... ... ...dd 9.40 6.30 4 6.80 -15.1 EditasM n EDIT ... ... ... 43.99 12.43 430 15.76 -13.4 EducDevel EDUC .36 3.8 16 17.58 8.45 22 9.45 -14.6 eGain EGAN ... ... ...dd 5.00 2.10 74 2.10 -50.7 EgaletCp EGLT ... ... ...dd 11.81 4.34 655 7.73 -29.9 EigerBio rs EIGR ... ... ...dd 25.80 10.71 13 11.75 -46.7 8x8 Inc EGHT ... ... ...cc 15.89 9.01 810 14.20 +24.0 8Point3E n CAFD .96f 7.6 14 17.34 12.35 198 12.68 -21.4 EksoBio n EKSO ... ... ... 6.38 3.45 151 4.67 +18.5 ElPolLoco LOCO ... ... 20 15.44 10.08 413 12.95 +2.5 ElbitIm rs EMITF ... ... ... 4.04 1.83 0 3.50 +74.1 ElbitSys ESLT 1.60 1.6 21 105.50 79.71 24 102.28 +15.8 EldorRsts ERI ... ... 6 16.20 8.94 702 15.75 +43.2 ElectSci ESIO ... ... ...dd 7.56 4.50 124 5.30 +2.1 ElectroSen ELSE ... ... 10 3.92 3.05 1 3.42 -4.5 ElectArts EA ... ... 34 86.07 53.01 2479 77.45 +12.7 EFII EFII ... ... 32 50.09 35.88 473 43.53 -6.9sElectrAc n ELEC ... ... ... 9.90 9.50 9 9.91 +2.8 ElectAc wt ELECW ... ... ... .32 .12 36 .24 +9.1 ElctmAc un ELECU ... ... ... 10.12 8.08 10.09 +1.4 ElevenBio EBIO ... ... ...dd 5.97 .25 1889 2.49 -17.3 ElkhSPXCa CAPX .31e ... ...q 26.16 20.12 0 25.75 +13.2 ElkCmRt ef DWAC ... ... ... 25.75 23.96 3 25.00 -1.0sElmiraSB ESBK .92 4.2 18 21.50 16.83 13 21.75 +9.4 EltekLtd ELTK ... ... ...dd 1.47 .72 7 .83 -34.6 EmclaireF EMCF 1.04 4.1 15 30.00 22.60 0 25.65 +6.9 Emcore EMKR 1.50e ... 22 6.85 3.80 203 6.60 +40.1 EmmisC rs EMMS ... ... 9 4.33 1.70 21 3.30 +28.9 EmpirRst rs NYNY ... ... ...dd 26.35 11.38 10 23.15 +28.6 EmpireRes ERS .16 3.0 40 5.49 3.02 9 5.25 +50.4 EnantaPh ENTA ... ... 28 35.06 20.39 160 31.84 -3.6 EncoreCap ECPG ... ... 16 31.96 16.09 215 27.15 -6.6 EncorW WIRE .08 .2 27 43.78 32.96 100 43.05 +16.1 Endo Intl ENDP ... ... ...dd 63.71 12.56 3384 15.87 -74.1 Endocyte ECYT ... ... ...dd 4.43 2.55 168 2.66 -33.7 Endologix ELGX ... ... ...dd 14.50 6.22 909 7.00 -29.3 EndurIntl EIGI ... ... ...dd 14.11 6.55 492 7.75 -29.1 EnerNOC ENOC ... ... ... 7.88 2.92 203 5.85 +51.9 Energous WATT ... ... ...dd 20.13 3.65 526 16.11 +103.7 EngyFocus EFOI ... ... ...dd 14.97 2.95 128 5.00 -63.6 EnrgyRec ERII ... ... ...dd 16.67 5.28 337 10.70 +51.3 Enphase ENPH ... ... ...dd 4.50 .98 576 1.15 -67.2 EnsignGp s ENSG .16 .7 19 24.85 17.60 150 21.96 -3.0 EnstarGp ESGR ... ... 11 209.35 142.35 30 193.65 +29.1 EntegraFn ENFC ... ... 6 19.90 16.11 9 19.90 +2.8 Entegris ENTG ... ... 24 18.65 10.37 426 17.80 +34.1 Entellus n ENTL ... ... ...dd 22.63 13.72 35 18.58 +10.2 EnteroM rs ETRM ... ... ...dd 2.70 .04 11927 .05 -97.3 EntBcpMA EBTC .52 1.6 20 33.62 20.01 25 32.94 +44.2 EntFinSv EFSC .44 1.1 18 39.45 25.01 84 39.35 +38.8 EntertG rs EGT ... ... ...dd 3.25 1.20 4 1.30 -31.9 Enzymotec ENZY ... ... ... 10.32 5.20 67 6.30 -35.7 Epizyme EPZM ... ... ...dd 18.29 7.02 196 10.90 -32.0 ePlus PLUS ... ... 17 114.65 61.78 51 113.20 +21.4 Equinix EQIX 7.00 2.1 ...cc 391.07 255.45 393 332.08 +9.8sEquitFin n EQFN .20p ... ... 9.45 8.12 1 9.45 +7.3 EqtyBcsh n EQBK ... ... ... 34.98 16.00 43 33.23 +42.1 Ericsson ERIC .46e 8.7 ... 10.20 4.83 3055 5.30 -44.8 ErieInd ERIE 2.92 2.7 29 110.00 88.69 33 108.73 +13.7 Escalade ESCA .44 3.3 17 14.70 9.70 15 13.45 +1.5 Esperion ESPR ... ... ...dd 27.73 9.40 265 11.74 -47.3 EssaPhm g EPIX ... ... ... 5.00 1.50 6 2.29 -46.1 Essendant ESND .56 2.9 ...dd 35.61 14.72 167 19.59 -39.7 Etsy n ETSY ... ... ...dd 16.05 6.04 1026 12.09 +46.4 EuroTech CLWT ... ... ... 4.43 1.46 2 3.65 +26.2 Euronet EEFT ... ... 20 84.81 52.00 324 71.83 -.8 Euroseas rs ESEA ... ... ...dd 8.07 1.04 1048 1.87 -26.7 Ever-Glory EVK ... ... 5 2.88 1.35 2.10 -12.5 Everbrdg n EVBG ... ... ... 18.73 11.76 247 15.93 +4.5 EvrspnTc n MRAM ... ... ... 9.99 6.15 42 7.39 -7.9 EvineLive EVLV ... ... ...dd 2.40 .41 242 1.66 -6.7 EvokePhm EVOK ... ... ...dd 11.11 1.35 71 1.60 -51.5 EvolvgSys EVOL .44 11.0 14 6.00 3.10 53 4.00 -27.3 ExOne XONE ... ... ...dd 16.15 6.60 241 10.33 +2.9 Exa Corp EXA ... ... ...dd 16.74 9.81 45 14.80 +27.5 ExactSci h EXAS ... ... ...dd 22.80 4.67 1839 13.90 +50.6 Exactech EXAC ... ... 24 28.66 16.59 19 26.95 +48.5 ExTWStFor FLAG .58e 1.5 ...q 39.75 26.73 9 37.80 +24.1 ExTrRobo ROBO .07e .2 ...q 28.99 20.54 55 28.38 +17.3sExelixis EXEL ... ... ...dd 17.74 3.55 5390 17.83 +216.1 ExlSvcHld EXLS ... ... 17 54.78 40.80 137 48.11 +7.1 Expedia EXPE 1.04 .8 72 133.55 88.40 2342 123.69 -.5sExpdIntl EXPD .80 1.5 23 53.58 40.41 2049 54.06 +19.9 Exponent s EXPO .72 1.2 35 63.55 44.82 154 60.50 +21.1 ExpScripts ESRX ... ... 16 89.00 64.46 3477 76.71 -12.2 ExtrOilGs n XOG ... ... ... 25.08 19.51 3379 22.50 +3.0 ExtrmNet EXTR ... ... ...dd 4.71 2.32 435 4.43 +8.6 EyegatePh EYEG ... ... ... 5.10 1.11 1446 1.79 -34.7 Eyegate wt EYEGW ... ... ... .85 .03 0 .50 -33.3 Ezcorp EZPW ... ... ...dd 11.90 2.44 301 11.35 +127.5F -:F5 Netwks FFIV ... ... 22 144.28 86.03 595 140.33 +44.7 FBR&Co FBRC .80 6.6 ...dd 22.18 10.57 22 12.20 -38.7 FLIR Sys FLIR .48 1.3 26 36.25 26.48 525 35.71 +27.2 FRP Hldgs FRPH ... ... 32 41.10 28.14 8 38.55 +13.6sFS Bncp FSBW .40 1.1 11 35.74 22.05 11 36.25 +39.4 FSB Bcp n FSBC ... ... ... 14.89 12.25 10 14.25 +11.5 FTD Cos FTD ... ... 35 28.70 16.86 165 23.84 -8.9 FXCM rs FXCM ... ... ...dd 24.77 5.26 95 8.75 -47.7 Facebook FB ... ... 41 135.60 89.37 19802 117.43 +12.2sFairptCom FRP ... ... 4 18.08 12.69 3995 18.85 +17.3 FalconStor FALC ... ... ...dd 1.91 .46 20 .52 -72.4 FDaves DAVE ... ... ...dd 8.20 4.43 17 4.55 -34.4 FarmerBrs FARM ... ... 6 37.55 24.04 62 34.95 +8.3 FarmCB FFKT .40f 1.1 15 37.30 24.65 33 36.40 +34.3sFarmersNB FMNB .16 1.2 18 13.00 7.60 156 13.30 +54.7 FaroTech FARO ... ... 43 38.01 20.72 65 37.05 +25.5 Fastenal FAST 1.20 2.5 28 49.99 35.10 6053 48.58 +19.0 FateThera FATE ... ... ...dd 4.05 1.46 298 2.99 -11.3 Fauquier FBSS .48 3.0 ...dd 16.14 14.13 15 16.13 +5.8 FedMogul FDML ... ... 84 10.15 3.81 88 10.05 +46.7 FedNatHld FNHC .32 1.8 8 30.99 14.03 61 17.66 -40.3 FemaleHlt FHCO ... ... ... 2.75 .72 68 1.09 -24.8 FenixPrt lf FENX ... ... ...dd 7.18 2.94 89 3.26 -52.0 Ferrogl n GSM .16 1.4 ... 13.17 6.90 780 11.32 +5.3 Fibrocell FCSC ... ... ...dd 5.70 .52 151 .85 -81.3 FibroGen FGEN ... ... ...dd 31.90 14.38 340 22.25 -27.0 FidNasdIdx ONEQ 1.96e .9 ...q 213.86 165.63 33 209.40 +6.4 FidelSo LION .48 2.1 19 23.25 14.01 120 22.84 +2.4 FidusInvst FDUS 1.56a 9.7 11q 17.09 11.34 143 16.11 +17.7 FiestaRst FRGI ... ... 25 38.54 20.15 297 29.95 -10.9 FifthStAst FSAM .50f 8.4 ...dd 6.85 1.31 88 5.95 +82.5 FifthSt28 FSCFL 1.53 6.3 ... 26.50 22.65 6 24.33 +2.3 FifthStFin FSC .72 13.3 11 6.52 4.40 1160 5.41 -15.2 FifthStSen FSFR .90 10.1 8 9.53 6.53 132 8.95 +4.4 FifthThird FITB .52 2.0 14 26.70 13.84 5611 26.09 +29.8 FifthT pf FITBI 1.66 6.2 ... 32.71 26.06 32 26.91 -6.9 51job JOBS ... ... 25 35.87 25.33 47 34.86 +18.3 FinclEngin FNGN .28 .8 55 35.90 23.22 241 34.90 +3.7sFnclInst FISI .84f 2.6 13 31.55 24.56 79 32.15 +14.8 Finisar FNSR ... ... 63 34.99 11.26 2232 31.97 +119.9 FinLine FINL .40 1.7 65 24.52 15.51 1097 23.30 +28.9 FinjanH FNJN ... ... ...dd 2.35 .81 17 1.30 +13.0 FireEye FEYE ... ... ...dd 22.71 10.87 3903 13.00 -37.3sFstBcpME FNLC .92 3.1 18 29.97 17.37 19 29.80 +45.6 FtBcpNC FBNC .32 1.3 20 25.79 17.15 95 25.46 +35.9 FstBcMiss FBMS .15 .6 14 25.25 15.32 0 25.03 +36.5 FstBkNJ FRBA .02p ... 29 11.00 6.25 76 10.85 +64.1sFstBusey rs BUSE .68 2.4 19 28.13 17.68 128 28.66 +38.9 FBusnFn s FBIZ .48 2.1 13 26.41 18.76 18 22.66 -9.4 FrstCap FCAP .84 2.7 16 35.00 23.50 0 31.06 +19.0 FCtzBA FCNCA 1.20 .3 19 364.00 217.41 26 354.69 +37.4sFCmtyBsh FCBC .64 2.2 20 28.95 16.67 57 29.05 +55.9sFCmtyCp FCCO .32 1.8 18 17.00 12.66 5 17.75 +19.0 FstCmtyFn FCFP ... ... 18 12.43 6.70 32 11.95 +65.1 FtConnBcp FBNK .36f 1.6 24 22.95 14.42 55 21.95 +26.1 1stCnstBn FCCY .05p ... 14 16.40 11.27 45 16.10 +31.4 FstDeFn FDEF .88 1.9 15 47.74 34.80 25 47.14 +24.8 FFnclOH FFBC .64 2.3 20 27.50 13.76 208 27.45 +51.9 FstFnB wt FFBCW ... ... ... 16.00 5.03 16.00 +45.5 FstFnBksh FFIN .72 1.6 28 46.70 24.12 243 43.85 +45.3sFstFnIN THFF 1.00 2.1 16 47.35 31.15 20 47.65 +40.3 FstFnNwst FFNW .24 1.4 28 17.91 12.51 56 17.40 +24.6 FstFndatn FFWM ... ... 18 29.27 20.00 78 28.81 +22.1sFstGtyBc n FGBI .64b 2.9 ... 21.73 14.60 26 21.75 +16.0sFsHawaii n FHB ... ... ... 31.90 23.00 246 32.50 +34.0 FIntntBcp INBK .24 .8 15 33.00 22.01 45 29.60 +3.2 FIntBc26 n INBKL 1.50 6.1 ... 25.00 22.22 1 24.50 -.9sFstIntBc A FIBK .88 2.2 19 39.25 24.92 313 39.85 +37.1sFstMerch FRME .60f 1.7 19 35.22 21.10 125 35.50 +39.7 FstMidIll FMBH .60f 1.9 17 33.53 22.95 23 31.60 +21.5sFMidBc FMBI .36 1.5 21 24.57 14.56 456 24.39 +32.3 FstNBC lf FNBC ... ... 2 41.18 4.85 485 7.60 -79.7sFstNwBc n FNWB ... ... 52 15.18 11.99 42 15.14 +7.0sFstSavFin FSFG .52 1.3 14 40.45 32.50 1 40.50 +11.2 FstSolar FSLR ... ... 7 74.29 28.60 4759 32.35 -51.0 1stSource SRCE .72 1.8 18 41.64 27.01 74 40.18 +30.2 FstSouthB FSBK .12 1.1 16 11.40 7.86 1 11.17 +30.6 FTNDXTc QTEC .61e 1.2 ...q 52.87 35.85 230 51.32 +20.3 FtTr AbsRet FAAR ... ... ... 32.00 28.72 1 29.08 -2.6 FT AsiaPc FPA .99e 3.6 ...q 30.60 21.65 3 27.76 +1.1 FT Europe FEP .79e 2.8 ...q 30.46 25.09 137 28.64 -3.2 FT LatAm FLN .43e 2.4 ...q 20.25 11.53 70 18.18 +37.6 FT Brazil FBZ .41e 3.2 ...q 15.53 7.49 6 12.85 +45.0 FT China FCA .69e 3.5 ...q 21.38 16.17 19.59 -4.5 FT Japan FJP .41e .9 ...q 50.07 39.50 10 47.19 +.1 FT SKorea FKO .24e 1.1 ...q 26.59 21.00 6 22.21 -2.2 FT DevMkt FDT .78e 1.6 ...q 49.88 40.46 9 47.29 +1.4 FT EmMkt FEM .68e 3.4 ...q 21.65 15.39 26 20.22 +12.5 FT Germny FGM .41e 1.2 ...q 38.19 30.65 17 34.97 -3.4 FT Canada FCAN .62e 2.6 ...q 24.68 17.36 1 23.74 +10.4 FT UK FKU .94e 2.9 ...q 41.46 29.70 5 32.35 -19.4 FT Switzld FSZ .39e 1.0 ...q 41.79 34.89 9 40.27 +.4 FT HKong FHK 1.01e 3.0 ...q 36.81 24.66 1 33.35 -.8 FT Taiwan FTW 1.25e 4.0 ...q 33.63 24.93 0 31.12 +9.5 FT EmMSC FEMS 1.06e 3.5 ...q 33.80 23.44 16 29.98 +10.8 FTDvMkSC FDTS .76e 2.3 ...q 35.32 27.94 33.53 +1.1 FT EurzAlp FEUZ .35e 1.1 ...q 33.07 27.26 30.60 -2.7 FstT BICK BICK .35e 1.6 ...q 23.99 16.56 4 21.90 +15.3 FtTrInOp n FCEF ... ... ... 22.98 18.95 1 19.60 -2.5 FtTrMun n MCEF ... ... ... 20.15 17.93 2 18.00 -10.7 FTNsdGrid GRID .41e 1.0 ...q 41.38 27.88 35 40.32 +20.8 FTMltAInc MDIV 1.37e 7.3 ...q 19.85 16.20 139 18.68 +1.9 FTNsqTDv TDIV .71e 2.5 ...q 29.57 22.21 56 28.89 +14.3 FTLwDOpp LMBS 1.53 2.9 ...q 53.84 50.18 47 52.46 +4.0 FTIntlMltA YDIV .80e 5.1 ...q 18.72 13.86 10 15.76 -5.1 FT HiInco FTHI .96 4.5 ...q 21.95 17.68 5 21.15 +5.4 FT StratInc FDIV 1.92 3.9 ... 52.53 42.39 62 49.59 +6.7sFT LwBeta FTLB .66 3.2 ...q 20.92 18.04 1 20.95 +6.1 FTEnhSht FTSM .29e .5 ...q 60.44 59.78 409 59.91 +.2 FT RisDiv RDVY .38e 1.5 ...q 24.71 17.80 38 24.64 +18.9 FT SSICv FCVT ... ... ...q 29.65 22.24 6 25.48 +3.8 FT DWF5 FV .18e .8 ...q 23.90 18.68 505 23.07 -1.8 FT AmIndR AIRR .06e .3 ...q 23.37 13.77 100 23.26 +40.9 FTNsTrn ef FTXR ... ... ... 22.83 20.21 22.58 +11.3 FT QualInc QINC 1.07e 4.7 ...q 23.61 18.26 6 22.61 +12.6 FTNsSem ef FTXL ... ... ... 22.26 19.65 1 21.14 +5.0 FsTrNsRt ef FTXD ... ... ... 22.00 19.77 20.84 +4.8 FTNasPh ef FTXH ... ... ... 20.44 18.03 2 18.44 -9.8 FTNsOil ef FTXN ... ... ... 23.21 20.00 3 22.67 +13.4 FTNaFood ef FTXG ... ... ... 20.47 19.06 0 19.19 -4.1 FTNsBk ef FTXO ... ... ... 26.17 19.95 4 25.13 +21.9 FTDorW n FVC ... ... ... 21.59 19.70 119 21.48 +6.9 FT DWInt IFV .19e 1.1 ...q 19.00 14.75 202 16.70 -6.7 FTEMCur FEMB 1.94e 4.9 ...q 46.72 38.20 0 39.69 +.3 FT RivAsia RFAP .32e ... ... 53.57 48.26 52.16 +.5 FT RivDev RFDI .70e ... ... 54.30 46.04 42 51.44 +.5 FT RvfrDyE RFEM ... ... ... 60.47 49.05 1 53.75 +7.5 FT RivEur RFEU .82e ... ... 53.01 45.68 2 51.27 +.5 FTCapStrn FTCS .55e 1.4 ...q 41.29 34.43 65 40.60 +6.3 FTN100ExT QQXT .16e .4 ...q 42.17 34.50 8 40.41 -2.6 FsTrGrEn QCLN .11e .7 ...q 16.29 12.50 10 15.13 -5.7 FTrTUSAlp TUSA .23e .8 ...q 27.73 21.03 1 27.65 +12.6 FTCloudC SKYY .09e .3 ...q 35.32 24.50 191 34.43 +14.6 FTNdqAuto CARZ .61e 1.8 ...q 37.39 28.48 7 33.84 -6.6 FT GblAg rs FTAG ... ... ...q 24.95 17.45 0 22.16 +6.0 FT GblNRs FTRI .40e 3.6 ...q 11.36 8.00 6 11.20 +15.1 FT Cybersc CIBR ... ... ...q 20.48 13.92 25 19.73 +11.1 FTIntlIPO FPXI .37e 1.4 ...q 27.99 22.07 12 25.87 -4.7 FTSenLoan FTSL 1.92 4.0 ...q 48.63 46.18 232 48.31 +3.1 FTTactHY HYLS 2.88 6.0 ...q 48.95 45.18 129 47.77 +1.7 FT GlbCmd FTGC ... ... ...q 26.54 18.85 27 20.55 +1.2tFT MgdMu FMB 1.38 2.7 ...q 54.39 50.65 153 50.81 -2.3 FTNDXEq QQEW .33e .7 ...q 46.89 36.27 46 45.75 +5.2sFT NsdABA QABA .54e 1.1 ...q 50.39 32.40 75 50.73 +30.1 FTSmartph FONE .27e .7 ...q 41.50 31.63 39.77 +9.4sFstUSBcsh FUSB .08 .7 34 11.04 7.90 4 11.12 +24.7 FstUtdCp FUNC ... ... 6 14.00 8.82 22 12.80 +9.4sFirst LI s FLIC ... ... 21 26.93 17.43 28 26.95 +34.8 FsthdTech SVVC ... ... ...q 8.69 6.41 44 8.21 +.5 FstSvc n FSV .44 1.0 ... 53.15 32.71 29 44.01 +8.9 Fiserv FISV ... ... 28 111.51 85.63 1708 103.63 +13.3 FiveBelow FIVE ... ... 36 52.70 28.17 2197 42.18 +31.4 FivePrime FPRX ... ... 7 60.98 28.01 379 59.39 +43.1 FiveStar FVE ... ... ...dd 3.98 1.65 383 2.35 -26.1 Five9 FIVN ... ... ...dd 16.40 6.14 567 13.96 +60.5 FlamelT FLML ... ... ...dd 15.54 7.56 166 10.57 -13.4 Flex Ltd FLEX ... ... 16 15.09 8.85 2828 14.55 +29.8 FlexPhm n FLKS ... ... ...dd 13.97 4.55 62 6.27 -49.6 FlxGlbImp ESGG ... ... ... 77.37 74.89 0 76.68 +1.5 FlxUS Imp ESG ... ... ... 51.81 49.91 51.53 +2.5 FlxRAstAlo ASET ... ... ... 27.30 21.95 25.28 +3.8 FlxUSQLgC QLC ... ... ...q 28.62 23.18 28.62 +10.3 FlxUSLgCp LKOR .41e ... ...q 57.80 48.16 7 51.33 +3.7 FlxUSCpBd SKOR 1.24 2.5 ... 52.23 49.62 1 50.25 +.5 FlxDisDur MBSD .62e 2.6 ...q 26.39 24.19 63 24.21 -2.1 FlexSh n FPAY ... ... ... 6.75 5.19 0 6.50 -3.7 FlexionTh FLXN ... ... ...dd 23.57 7.56 390 18.31 -5.0sFlexstl FLXS .80f 1.4 19 57.28 36.06 38 55.47 +25.6 Fluidigm FLDM ... ... ...dd 11.24 4.31 435 6.98 -35.4 FlushFn FFIC .68 2.6 12 27.08 18.95 87 26.59 +22.9 Foamix FOMX ... ... ... 10.40 5.48 159 9.67 +19.2 FogoChao n FOGO ... ... 16 17.89 10.50 50 14.00 -7.7 Fonar FONR ... ... 9 23.90 12.76 73 19.10 +10.7 FormsHl rs FH ... ... ...dd 4.05 1.18 122 2.48 +.4 FormFac FORM ... ... 19 11.55 6.15 224 10.75 +19.4 FormulaSy FORTY .68e 1.7 24 42.20 23.54 40.06 +52.3 ForrestR FORR .72 1.8 37 42.01 27.05 34 39.60 +39.0 Forterra n FRTA ... ... ... 20.38 16.24 590 19.55 +18.5 Fortinet FTNT ... ... 92 37.48 23.16 2540 30.22 -3.0 FortressBio FBIO ... ... ...dd 4.66 2.01 54 2.33 -16.5 ForwrdA FWRD .60f 1.3 35 49.71 36.00 159 47.63 +10.7 Forward h FORD ... ... 15 2.11 1.02 26 1.36 -8.1 ForwdPh FWP ... ... ... 25.74 11.22 22 16.57 -12.8 Fossil Grp FOSL ... ... 9 51.93 23.10 1152 34.01 -7.0 Foster FSTR .16 1.1 ...dd 20.77 8.80 88 14.50 +6.1 FndtnMed FMI ... ... ...dd 25.31 13.34 139 19.75 -6.2sFoxFactory FOXF ... ... 27 25.70 13.85 280 25.70 +55.5 Francesca FRAN ... ... 16 19.90 9.75 1486 15.54 -10.7sFrankElec FELE .40 .9 27 43.00 23.75 252 42.90 +58.7 FredsInc FRED .24 2.4 ...dd 16.75 7.89 508 10.14 -38.1 FrghtCar lf RAIL .36 2.4 8 22.57 10.87 169 14.94 -23.1 FreqElec FEIM ... ... ...dd 11.99 8.51 5 10.61 -.1 Freshpet FRPT ... ... ...dd 11.81 5.60 117 9.10 +7.2 Fronteo FTEO .06p ... ... 24.57 11.05 15.53 +3.0 FrontierCm FTR .42 12.3 ... 5.85 3.10 29946 3.42 -26.8 FrontC pf FTRPR 11.13 15.2 ... 108.58 67.54 46 73.24 -20.0 FuelTech FTEK ... ... ...dd 2.12 1.14 23 1.16 -38.6 FuelCell rs FCEL ... ... ...dd 8.88 1.90 1090 2.20 -55.6 FulgentG n FLGT ... ... ... 10.76 7.59 59 10.17 +5.0 FulingGbl n FORK ... ... ... 3.51 1.68 22 2.25 -12.1 FullHseR FLL ... ... ...dd 2.08 1.31 71 1.90 +13.8 FultonFncl FULT .40f 2.2 20 18.40 11.48 762 18.25 +40.3tFunctnx rs FNCX ... ... ... 16.48 2.65 39 2.60 -63.3 FusionTel FSNN ... ... ...dd 5.43 .96 58 1.63 -50.0 FuweiF h FFHL ... ... ...dd 1.27 .35 140 .63 -17.1G -:G&K GK 1.56 1.6 26 98.22 51.94 210 96.27 +53.1 GWilliFood WILC ... ... 17 6.30 3.21 78 6.09 +45.9 GDS Hld n GDS ... ... ... 10.76 8.20 62 9.93 -4.6 GP InvAc n GPIA ... ... ... .80 .15 .30 -25.0 GP Inv un GPIAU ... ... ... 11.04 8.97 11.04 +10.9 GP InvA wt GPIAW ... ... ... 10.40 8.93 2 9.85 +2.5 GSI Tech GSIT ... ... ... 5.55 3.33 18 5.46 +46.8 GSV Cap GSVC 2.76e ... ...dd 7.04 4.41 60 4.91 -25.7 GTY Tch n GTYH ... ... ... 10.15 9.80 10.15 GTY Tc un GTYHU ... ... ... 10.28 10.02 1 10.15 +1.0 G-III s GIII ... ... 17 55.89 24.41 1851 29.96 -32.3 GTx Inc h GTXI ... ... ...dd 1.12 .29 641 .67 -4.3 GW Pharm GWPH ... ... ... 137.88 35.83 1165 117.45 +69.1 GWG Hldgs GWGH ... ... ...dd 11.56 4.21 11 7.85 +21.9 GabMedM n MOGLC ... ... ... 100.01 100.00 11 100.01 Gaiam A GAIA ... ... ...dd 10.08 4.35 34 8.60 +37.8 Galapag n GLPG ... ... ... 73.37 37.03 79 60.72 -3.4 Galectin wt GALTW ... ... ... 1.20 .05 0 .06 -93.7 GalectinTh GALT ... ... ...dd 3.05 .49 47 .88 -46.3 Galectin un GALTU ... ... ... 4.19 1.13 0 1.78 -69.4 GalenaBi rs GALE ... ... ...dd 49.80 2.61 362 2.70 -90.8 GalmedPh GLMD ... ... 4 9.10 2.78 25 3.49 -54.1 Gam&Lsr n GLPI 2.40f 7.9 23 35.98 24.21 1129 30.46 +9.6 GamngPtrs GPIC .12e ... 16 12.34 8.08 1 11.89 +32.7 Garmin GRMN 2.04 3.9 17 56.19 30.93 821 52.13 +40.2 GarrisnCap GARS 1.12m 11.9 8 14.19 8.75 78 9.41 -22.7 Gemphire n GEMP ... ... ... 13.98 8.50 4 9.38 +2.0 Gencor s GENC ... ... 36 16.00 7.00 108 15.45 +105.1 GenComm GNCMA ... ... ...dd 21.96 12.26 194 17.59 -11.1 GenFin GFN ... ... ...dd 5.38 3.50 112 4.10 +2.8 GenFin pfC GFNCP 9.20 10.3 ... 97.85 58.82 1 89.09 +22.1 GenFin 21 GFNSL 2.03 8.5 ... 25.48 18.50 7 23.91 +6.8tGeneticT rs GENE ... ... ... 3.45 1.20 815 1.16 -56.7tGeniusBr n GNUS ... ... ... 7.99 6.00 17 5.92 -16.0 GenMark GNMK ... ... ...dd 13.29 4.20 232 11.34 +46.1 GenoceaB GNCA ... ... ...dd 8.07 2.56 100 3.89 -26.2 Genomic GHDX ... ... ...dd 35.79 22.00 148 30.97 -12.0 Gentex GNTX .36 1.9 16 19.00 12.93 1688 18.84 +17.7 Gentherm THRM ... ... 14 50.81 26.60 177 31.30 -34.0 GenVec rs GNVC ... ... 1 22.11 2.70 61 2.96 -83.9 GeorgeBcp GTWN .20 .8 34 26.00 18.26 1 25.80 +36.4 GeospcT hs GEOS ... ... ...dd 22.54 7.62 132 21.98 +56.2 GerABcp GABC .72 1.5 22 51.00 29.24 25 48.97 +47.0 GeronCp GERN ... ... ...dd 5.29 1.81 1342 2.08 -57.0 Gevo h GEVO ... ... ...dd 1.36 .22 4026 .32 -48.9 Gibraltar ROCK ... ... 49 48.05 18.23 182 45.95 +80.6 GigaTron h GIGA ... ... ...dd 2.23 .70 68 .71 -56.2 GigaMda rs GIGM ... ... 7 3.70 2.25 7 2.68 -11.6 GilatSatell GILT ... ... ...dd 5.29 3.28 32 5.21 +50.1 GileadSci GILD 1.88 2.6 7 104.79 71.39 9235 72.36 -28.5sGlacierBc GBCI .80 2.3 22 35.15 21.90 413 35.32 +33.1 GladstnCap GLAD .84 10.0 10 8.75 4.71 122 8.39 +14.8 Gladstne 21 GLADO 1.69 6.7 ... 26.05 20.14 3 25.34 +4.1 GladstnCm GOOD 1.50 8.0 ...dd 19.77 12.00 248 18.77 +28.6 GladCm pfA GOODP 1.94 7.6 ... 26.02 24.94 0 25.58 +.3 Gladstn pfB GOODO 1.88 7.5 ... 26.25 24.85 1 25.11 +.2 GladCm pfD GOODM ... ... ... 26.99 23.00 9 25.35 -.4 GladstInv GAIN .75 9.3 11 9.30 6.40 121 8.09 +5.5 GladInv pfB GAINO 1.69 6.6 ... 26.52 22.10 1 25.55 +1.1 GladInv pfC GAINN 1.63 6.4 ... 29.00 21.44 4 25.40 +1.6 GldsInv pf D GAINM 1.57k 6.3 ... 25.80 25.00 2 25.10 -.6 GladstLnd LAND .51 4.7 51 12.00 6.72 37 10.74 +24.2 GladLnd pfA LANDP ... ... ... 27.05 25.24 25.55 -1.8 GlenBurnie GLBZ .40 3.8 25 12.77 9.85 2 10.41 -13.5 GblBldT n GBT ... ... ...dd 39.90 12.24 1612 17.25 -46.6 GblEagEnt ENT ... ... ...dd 11.07 6.06 496 6.34 -35.8sGlbIndem GBLI ... ... 37 37.85 20.96 30 38.24 +31.8 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.48 22.26 15 25.37 +6.4 GblPtAcq n GPAC ... ... ... 10.19 9.46 9.80 -1.0 GblPAc wt GPACW ... ... ... .37 .14 .27 -24.6 GblPAcq un GPACU ... ... ... 10.15 9.26 10.00 GlSlfStor n SELF .26 5.4 ... 5.96 3.61 16 4.85 +25.3 GlblSrcs GSOL ... ... 10 9.48 6.03 30 8.30 +6.4 GlWatRs n GWRS .27f 3.2 ... 9.18 6.23 33 8.48 +35.7 GbXSpdvRE SRET 1.24 8.8 ...q 15.85 11.03 14 14.16 +12.0 GblXSocM SOCL ... ... ...q 25.81 15.55 45 22.66 +14.0 GbXNsChiT QQQC .07e .3 ...q 24.60 18.09 3 22.47 -2.2sGblXGuAct ACTX ... ... ...q 14.16 11.04 0 14.24 +11.4sGblX SupDv EFAS ... ... ... 15.06 14.69 1 15.29 +3.0 GblXYldco YLCO .58a 5.4 ...q 11.89 8.99 4 10.68 -.3 GblX Rob n BOTZ ... ... ... 16.68 14.69 9 15.00 +1.6 GlbXCon ef KRMA ... ... ... 16.04 14.88 2 15.88 +3.9 GblXMilTh MILN ... ... ... 16.22 14.40 2 15.66 +5.2 GbX Longv LNGR ... ... ... 16.87 14.91 15.27 -.8 GlX Intrn n SNSR ... ... ... 16.27 14.49 10 15.54 +2.3 GbX HlthW BFIT ... ... ... 16.17 14.55 14.55 -4.8 GblXSupdiv ALTY 1.25 8.5 ...q 16.58 12.12 22 14.66 +5.9 GlX Fintc n FINX ... ... ... 15.54 14.53 1 14.72 -1.5 GlXCatholc CATH ... ... ... 27.20 23.95 6 26.92 +6.6 GlobusM rs GLBS ... ... ... 23.60 .20 467 7.30 +1158.6 GluMobile GLUU ... ... ... 4.00 1.73 2404 2.18 -10.3 GlycoMim GLYC ... ... ...dd 9.25 3.70 88 6.03 +5.4 Gogo GOGO ... ... ...dd 19.48 7.80 740 9.35 -47.5 GolLNGLtd GLNG .20 .8 ... 26.49 9.42 1451 24.00 +52.0 GolLNGPt GMLP 2.31 10.5 ... 22.69 7.55 136 21.94 +64.0 GoldenEnt GDEN ... ... 9 14.07 8.20 46 12.65 +41.9 GoldenOc rs GOGL ... ... ...dd 6.85 2.55 140 4.30 -19.6 GolubCap GBDC 1.28a 6.9 14 19.76 14.80 253 18.58 +11.7 GoodTimes GTIM ... ... ... 5.28 2.75 59 3.05 -36.5 Goodyear GT .40 1.3 9 35.09 24.31 2612 30.14 -7.7 GoPro GPRO ... ... ...dd 20.50 8.62 4084 9.66 -46.4 Gordmans GMAN ... ... ...dd 3.24 .65 7 .74 -76.5 GovPrpIT GOV 1.72 9.2 ...dd 24.61 12.33 451 18.76 +18.2 GovPrpIT46 GOVNI 1.47 6.2 ... 26.38 22.47 41 23.86 -4.2sGrCanyEd LOPE ... ... 19 58.40 31.12 276 57.90 +44.3 Gravity rs GRVY ... ... ... 15.14 3.00 39 10.11 +219.9 GrElmCp n GECC ... ... ... 12.37 10.46 22 10.68 -13.6 GrtElm 20 FULLL 2.06 8.1 ... 26.25 24.00 2 25.47 +1.1 GretElm un GECXU ... ... ...dd 13.20 3.60 15 3.75 -63.8 GrLkDrge GLDD ... ... ...dd 5.09 2.96 267 4.40 +11.1sGrtSoBc GSBC .88 1.7 16 51.00 34.48 29 51.50 +13.8sGreenBncp GNBC ... ... ...cc 13.20 6.61 211 13.10 +25.0 GreenBrick GRBK ... ... 23 9.55 4.75 41 9.35 +29.9 GreenPlns GPRE .48 1.7 ...dd 28.37 12.39 1085 27.85 +21.6 GrnP LP n GPP 1.68f 9.4 ... 21.75 12.41 62 17.85 +9.8 GrCB NY s GCBC .38 1.8 19 25.20 15.00 5 20.95 +31.1 Greenlight GLRE ... ... 15 23.30 16.05 154 22.20 +18.7 GrdsmHld n GSUM ... ... ... 18.29 13.32 60 14.59 -7.4 Griffin GRIF .30f 1.0 ...dd 33.32 21.95 4 31.01 +19.2 GrifolsSA s GRFS .55e 3.7 ... 17.54 14.07 716 14.75 -9.0 Groupon GRPN ... ... ...dd 5.94 2.15 21869 3.80 +23.8 GpAeroCN OMAB 1.60e 4.5 ... 53.58 33.61 59 35.94 -6.5 GrpoFin GGAL .08e .3 ... 33.08 22.77 227 26.32 -2.8sGuarntyBc GBNK .46 2.1 19 21.75 13.92 141 22.15 +33.9 GuarFBc GFED .32 1.8 14 20.46 14.32 0 17.83 +16.9 GuidSoft h GUID ... ... ...dd 7.62 3.27 81 7.05 +17.1 GulfIsland GIFI .04 .3 ...dd 11.93 6.34 54 11.85 +13.3 GulfRes GURE ... ... 3 2.75 1.36 194 2.27 +24.7 GulfportE GPOR ... ... ...dd 34.67 20.21 1883 27.66 +12.6 Gyrodyne n GYRO 10.75p ... ... 22.90 17.34 1 18.40 +3.9H -:sH&E Eqp HEES 1.10 5.0 21 21.49 10.12 895 22.09 +26.4sHD Supply HDS ... ... 6 40.00 21.26 3527 39.75 +32.4 HMN Fn HMNF ... ... 13 16.45 10.81 2 16.13 +39.6 HMS Hldgs HMSY ... ... 43 24.00 10.16 567 17.99 +45.8 HSN Inc HSNI 1.40 3.9 14 55.87 30.75 745 36.10 -28.8 HTG Mol h HTGM ... ... ...dd 5.50 1.85 106 2.07 -52.5 HabitRest HABT ... ... 63 24.50 13.20 466 16.50 -28.4 HackettGp HCKT .26 1.5 25 18.71 12.44 101 17.44 +8.5 Hailiang n HLG ... ... ... 11.35 7.36 7.89 -19.5 HainCels lf HAIN ... ... 20 56.99 33.12 1586 39.23 -2.9 HalladorE HNRG .16 1.7 17 10.40 3.95 107 9.40 +106.1 HallmkFn HALL ... ... 15 12.85 9.50 52 11.12 -4.9 Halozyme HALO ... ... ...dd 17.78 6.96 922 11.82 -31.8 HamiltnBc HBK ... ... ...dd 15.10 13.19 1 13.98 -2.0sHancHld HBHC .96 2.3 30 42.20 20.01 419 42.65 +69.4 HancHld 45 HBHCL 1.49 6.1 ... 27.75 24.00 10 24.40 -.3 Handy&H HNH ... ... 30 29.89 15.61 9 25.00 +21.9sHanmiFin HAFC .76 2.4 18 31.95 18.92 101 31.85 +34.3 Hanwha rs HQCL ... ... ...dd 28.87 7.70 27 8.25 -62.4 HarbrOne n HONE ... ... ... 19.70 12.53 31 18.81 +45.6 Hardinge HDNG .08 .7 ...cc 13.72 7.85 27 11.00 +18.0 Harmonic HLIT ... ... ...dd 6.13 2.51 376 4.75 +16.7 Harmony n HRMN ... ... ... 10.50 9.69 8 10.10 +2.9 Harmny wt HRMNW ... ... ... .50 .17 0 .37 +6.6 Harmny un HRMNU ... ... ... 10.90 9.72 10.49 +4.3 HarisHa TINY ... ... ...dd 2.38 1.18 76 1.25 -43.2 HrvrdBio HBIO ... ... ...dd 3.90 2.25 59 2.40 -30.8 HarvCapCr HCAP 1.35 10.2 8 13.50 9.93 68 13.22 +12.7 HarvCCr20 HCAPL 1.75 6.9 ... 25.94 20.31 25.45 +1.2 Hasbro HAS 2.04 2.4 20 88.53 64.91 947 84.38 +25.3sHawHold HA ... ... 11 53.35 28.40 798 51.85 +46.8 HawaiiTel HCOM ... ... ...cc 26.19 19.00 10 23.00 -7.5sHawkins HWKN .84f 1.7 27 49.30 30.53 50 49.90 +39.5 HawthornB HWBK .24f 1.5 11 17.40 13.36 4 16.30 +7.6sHaynesIntl HAYN .88 1.9 ...cc 45.92 25.53 97 45.47 +23.9 HlthCSvc HCSG .74f 1.9 42 42.18 31.50 520 38.82 +11.3 HlthInsInn HIIQ ... ... 18 13.70 3.72 593 12.50 +86.6 HealthEqty HQY ... ... 93 45.00 15.80 673 41.96 +67.4 HlthStrm HSTM ... ... 96 28.84 17.80 133 25.92 +17.8 Healthwys HWAY ... ... ...dd 27.30 9.18 382 23.20 +80.3 HrtlndEx HTLD .08 .4 27 22.28 15.36 732 21.50 +26.3sHeartFn HTLF .40 .9 14 43.75 25.95 97 44.15 +40.8 HeatBiolog HTBX ... ... ...dd 4.71 .40 7100 1.11 -54.5 HeidrkStr HSII .52 2.4 22 30.10 16.23 52 21.75 -20.1 HelenTroy HELE ... ... 13 106.18 77.50 414 84.30 -10.6 HeliMAn h HMNY ... ... ...dd 17.00 1.03 177 4.15 +198.6 HemisMda HMTV ... ... 37 15.19 10.35 50 11.85 -19.7 HennAcII n HCAC ... ... ... 9.93 9.44 9.88 +2.5 HennAcII wt HCACW ... ... ... .67 .13 0 .35 +84.2 HenAcII un HCACU ... ... ... 10.85 9.26 10.08 +2.9 HennesAdv HNNA .40f 1.3 11 39.50 24.20 11 32.00 +6.8 HSchein HSIC ... ... 25 183.00 142.64 700 149.94 -5.2sHrtgeCo HTBK .36 2.8 20 12.75 8.84 283 13.03 +8.9sHrtgeFn HFWA .48a 2.0 19 23.45 16.40 98 24.05 +27.7 HeritOkB HEOP .24 2.4 22 10.51 6.95 60 10.10 +26.1 HeritCryst HCCI ... ... ...cc 16.75 7.19 31 15.60 +47.2 HernTher h HRTX ... ... ...dd 29.99 13.95 599 15.90 -40.4 HerzdCrb CUBA .16e ... ...q 8.49 4.72 76 6.56 -.9 HeskaCorp HSKA ... ... 54 69.80 26.26 52 67.23 +73.8 Hibbett HIBB ... ... 15 45.85 28.23 514 42.55 +40.7 HighpwrInt HPJ ... ... 6 3.64 1.65 43 2.65 -11.7 HghwyH HIHO .40 11.4 ... 4.93 2.78 11 3.50 -26.9 HimaxTch HIMX .13e 1.8 21 12.00 6.26 2960 7.35 -10.4 HingmSv HIFS 1.28 .7 17 175.80 115.05 3 174.50 +45.7 Histogenics HSGX ... ... ...dd 4.47 1.39 69 1.99 -43.1 Holl ysys HOLI .20e 1.1 12 23.55 15.00 393 18.98 -14.4 Hologic HOLX ... ... 22 40.20 31.84 1684 38.51 -.5 HomeBLA HBCP .48f 1.4 15 34.52 21.29 6 33.80 +30.1 HomeBcs s HOMB .36 1.4 22 27.10 16.93 645 26.52 +30.9 HmFdB LA HFBL .36 1.4 15 25.18 21.20 0 25.04 +7.7 HomeStreet HMST ... ... 12 32.50 18.58 1110 31.85 +46.7 HometBk n HMTA ... ... ... 9.09 8.81 9.00 +.6 HomeTrBc HTBI ... ... 31 24.60 16.97 181 24.30 +20.0 HongliCl rs CETC ... ... 11 7.69 1.66 3 3.41 -24.2 HookerFu HOFT .48f 1.7 19 35.95 20.29 56 28.60 +13.3sHopeBcp HOPE .48f 2.3 17 20.49 13.59 500 20.45 +18.8sHopFedBc HFBC .16 1.2 34 13.20 10.82 5 13.44 +12.0 HorizBcp s HBNC ... ... 19 25.67 14.61 75 25.42 +36.4 HorizPhm HZNP ... ... ...dd 23.44 13.05 1750 19.67 -9.2 HorizTFn HRZN 1.38 12.5 8q 13.95 9.01 84 11.02 -6.1 Hortonwks HDP ... ... ...dd 22.75 6.42 388 8.64 -60.5 HospPT HPT 2.04 6.9 11 32.32 20.69 886 29.42 +12.5 HspPT pfD HPTRP 1.78 7.0 ... 26.72 23.93 12 25.48 -1.4 HostessBr n TWNK ... ... ... 13.50 9.50 502 12.88 +28.8 Hostess wt TWNKW ... ... ... 1.98 .16 64 1.82 +355.0 HoughMH HMHC ... ... ...dd 22.01 9.15 552 11.10 -49.0 HoustWC HWCC .12m 2.0 ...dd 7.71 4.79 32 6.05 +14.6 HovnEn pf A HOVNP ... ... ... 6.31 2.04 21 6.22 +36.7 HowardBcp HBMD ... ... 37 15.00 11.65 0 14.75 +11.4 HubGroup HUBG ... ... 18 43.78 28.19 177 43.50 +32.0 HudsonGbl HSON .20 13.9 ...dd 2.98 1.20 80 1.44 -50.7 HudsonTc HDSN ... ... 20 8.50 2.64 2235 6.84 +130.3sHuntJB JBHT .88 .9 26 97.44 63.58 1311 97.67 +33.1 HuntMar un HUNTU ... ... ... 10.06 9.75 3 10.01 +.6sHuntBncsh HBAN .32f 2.5 18 13.14 7.83 14545 13.03 +17.8 HuntBc pf HBANP 85.00 6.1 ... 1500.00 1330.00 0 1386.25 +1.6 HuntBcs pf HBANO ... ... ... 28.97 24.81 52 25.10 -1.5 HuntB pfC HBANN 1.47 6.0 ... 27.40 22.67 3 24.48 -4.4sHurco HURC .36 1.1 15 33.65 23.25 14 34.00 +28.0 HuronCon HURN ... ... 15 65.00 41.20 128 50.95 -14.2 HutChMd n HCM ... ... ... 16.06 9.80 37 14.87 +11.0 HuttigBld HBP ... ... 5 7.00 3.01 244 6.17 +62.4 HydraIAcq HDRA ... ... ... 10.50 9.10 10.05 +3.4 HydraIA wt HDRAW ... ... ... .70 .14 4 .65 +160.0 HydraIA rt HDRAR ... ... ... .80 .18 28 .63 +183.8 HydraIA un HDRAU ... ... ... 12.78 9.99 11.71 +16.1 Hydrognc HYGS ... ... ...dd 10.40 4.30 52 4.75 -45.8I -:IAC Inter IAC 1.36 2.0 29 68.75 38.82 328 66.38 +10.5 ICAD ICAD ... ... ...dd 6.49 2.82 29 3.50 -32.3sICF Intl ICFI ... ... 27 56.15 31.26 168 56.85 +59.9 ICU Med ICUI ... ... 45 154.80 85.56 103 145.40 +28.9 ID Syst IDSY ... ... ...dd 5.43 3.73 3 4.97 +8.0 IdexxLab s IDXX ... ... 52 121.06 63.48 731 114.10 +56.5 IES Hldgs IESC ... ... 23 20.65 7.35 100 20.50 +85.2 IF Bancp IROQ .32 1.7 22 19.97 17.25 2 19.20 +3.8 IHS Mark INFO ... ... ... 37.85 26.01 2439 34.90 +15.7 II-VI IIVI ... ... 29 31.95 16.09 578 29.95 +61.4 ILG Inc ILG .48 2.6 14 18.49 10.61 993 18.35 +17.6 INC Resc h INCR ... ... 26 57.11 34.19 396 49.55 +2.1 INTLFCStn INTL ... ... 14 42.34 24.27 52 41.90 +25.2 IPG Photon IPGP ... ... 22 102.90 73.55 165 97.16 +9.0 iPass IPAS ... ... ...dd 1.89 .81 198 1.66 +66.0 IRSA Prop IRCP .77e 1.6 ... 54.45 28.82 47.89 +40.5siRobot IRBT ... ... 35 58.17 28.02 444 57.94 +63.7 iShEMAsia EEMA 1.23e 2.3 ...q 58.56 43.75 3 54.00 +7.1 iShIntlTBd IGOV .19e .2 ...q 102.17 87.30 743 91.92 +2.5 iShNewZea ENZL 2.01e 4.7 ...q 49.93 34.04 26 42.39 +13.1 iSh1-3yITB ISHG .20e .3 ...q 84.37 77.09 2 78.45 +.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, December 6, 2016

PAGE 56

siShGTimb WOOD .79e 1.5 ...q 53.05 38.89 33 53.14 +11.2 iShEurFn EUFN .74e 4.0 ...q 21.14 14.31 993 18.41 -9.4 iShAsiaexJ AAXJ 1.30e 2.3 ...q 61.63 46.14 849 56.75 +6.3 iShEMInfr EMIF .93e 3.3 ...q 32.11 23.59 4 27.91 +2.4 iShGClnEn ICLN .33e 4.1 ...q 10.13 7.65 120 8.02 -18.5 iShACWX ACWX 1.00e 2.5 ...q 42.26 34.47 1770 40.17 +1.4 iSh ACWI ACWI 1.43e 2.4 ...q 59.76 49.04 1662 58.79 +5.3 iSEafeSC SCZ 1.24e 2.5 ...q 52.85 43.36 1024 49.74 -.4 iShGnmaBd GNMA .75e 1.5 ...q 51.33 49.52 21 49.60 -1.0 iShEurRE IFEU .87e 2.7 ...q 39.41 31.43 5 31.92 -15.1 iShIntlRE IFGL 1.09e 4.0 ...q 30.99 24.97 363 27.34 -2.0 iShEuroSC IEUS 1.08e 2.5 ...q 47.36 38.46 50 42.57 -6.0 iShs SOX SOXX 1.15e 1.0 ...q 120.84 74.80 372 116.35 +29.5 iShIndia50 INDY .15e .5 ...q 31.09 23.24 72 27.49 +1.1 iShNsdqBio IBB .09e ... ...q 343.87 240.03 1039 271.93 -19.6 Itus Cp hrs ITUS ... ... ...dd 6.82 1.88 11 5.40 +79.4 IaoKunGrp IKGH .03e 14.6 3 1.74 .16 67 .21 -81.2sIberiabnk IBKC 1.44f 1.7 20 84.90 42.20 1000 85.60 +55.4 Iberia pfB IBKCP 1.66 6.4 ... 28.20 23.30 3 26.06 +.4 Iberiab pfC IBKCO ... ... ... 30.00 25.28 1 25.61 -.4 Icahn Ent IEP 6.00 10.5 ...dd 69.57 42.50 44 57.14 -6.8 Icon PLC ICLR ... ... 21 85.74 62.31 286 75.91 -2.3 IconixBrnd ICON ... ... 12 10.30 4.67 374 9.15 +34.0 IdealPower IPWR ... ... ...dd 8.55 3.73 35 3.95 -50.6 Identive lf INVE ... ... ...dd 2.99 1.39 24 2.47 +24.1 IderaPhm IDRA ... ... ...dd 4.42 1.19 628 1.68 -45.6tIgnitRest h IRG ... ... ...dd 4.50 .22 333 .20 -95.2 Ignyta RXDX ... ... ...dd 14.99 4.15 163 6.25 -53.4 iKangHlth KANG ... ... 22 22.58 14.48 372 15.77 -22.8 Ikonics IKNX ... ... ...cc 13.95 9.76 0 11.50 +2.8 Illumina ILMN ... ... 44 196.47 126.39 1086 127.92 -33.4 ImageSens ISNS ... ... ...dd 6.39 2.10 46 3.70 +1.4 Immersn h IMMR ... ... ...cc 13.65 5.90 206 10.50 -9.9 ImmuCell ICCC ... ... 20 8.29 4.76 11 6.30 -16.4 ImmuneDs IMDZ ... ... ...dd 23.55 4.50 112 7.60 -62.2 ImmuneP h IMNP ... ... ...dd .87 .16 2539 .18 -75.6 ImunoGn IMGN ... ... ...dd 14.10 1.51 1460 2.00 -85.3 Imunmd IMMU ... ... ...dd 5.44 1.61 1167 3.28 +6.8 ImpaxLabs IPXL ... ... ...dd 44.86 12.45 1480 13.40 -68.7 Impinj n PI ... ... ... 38.43 16.36 462 27.48 +52.9 ImprimisP IMMY ... ... ...dd 7.36 2.22 76 2.42 -65.1 Incyte INCY ... ... ...cc 118.49 55.00 1717 104.76 -3.4 IndBkMA INDB 1.16 1.7 22 67.45 39.58 91 66.80 +43.6sIndBkMI IBCP .32 1.7 20 19.20 13.42 68 19.30 +26.7sIndepBkTX IBTX .40f .6 23 63.00 25.50 87 62.90 +96.6 IndSvAm lf IDSA ... ... ...dd 3.35 .87 73 2.60 +98.6 Innera INFN ... ... 20 22.60 7.23 1071 8.34 -54.0 InnityPh INFI ... ... 5 8.19 .84 984 1.43 -81.8 InfPrCas IPCC 2.08 2.4 30 88.88 73.27 36 86.10 +4.7 InfoSvcs III .20f 5.2 18 4.32 2.86 100 3.86 +6.6 InfoSonic h IFON ... ... ...dd 2.00 .43 41 .46 -70.7 InglesMk h IMKTA .66 1.4 16 55.43 31.77 44 45.85 +4.0 InnerWkgs INWK ... ... ...dd 10.08 6.06 170 9.23 +23.1 Innocoll INNL ... ... ... 12.94 2.20 80 2.53 -69.5 Innodata INOD ... ... ...dd 2.88 1.90 34 2.10 -26.3 Innophos IPHS 1.92 3.5 30 55.24 22.06 216 54.87 +89.3sInnospec IOSP .68f 1.0 15 67.25 41.61 215 68.40 +25.9 InnovSolu ISSC ... ... ...dd 3.78 2.27 11 3.43 +24.3 Innoviva INVA 1.00 9.7 25 14.15 7.56 582 10.33 -2.0 Inogen INGN ... ... 89 67.78 28.81 107 63.54 +58.5 InotekPh n ITEK ... ... ...dd 12.02 5.81 269 6.45 -43.1 Inovalon n INOV .12p ... 44 20.63 13.30 477 15.10 -11.2 InovioPhm INO ... ... ...dd 11.69 4.50 939 7.08 +5.4 InseegoCp INSG ... ... ...dd 3.80 .84 70 2.54 +52.1 InsightEnt NSIT ... ... 15 36.71 18.26 121 34.83 +38.7 Insignia ISIG .70e ... 58 3.00 1.95 20 2.30 -19.9 Insmed INSM ... ... ...dd 19.30 9.02 270 12.95 -28.7 Insteel IIIN .12a .3 20 42.81 18.72 338 38.87 +85.8 Insulet PODD ... ... ...dd 45.60 23.94 753 35.12 -7.1 InsysTher s INSY ... ... 30 31.22 10.01 491 11.28 -60.6 IntecPhm n NTEC ... ... ... 6.36 3.03 2 5.15 -3.9 IntegLfSci IART ... ... 43 88.86 54.75 488 76.78 +13.3 IntgDv IDTI ... ... 20 28.70 16.22 1478 22.73 -13.7 Intel INTC 1.04 3.0 15 38.36 27.68 13786 34.39 -.2 Inteliquent IQNT .64 2.8 22 23.67 14.56 1267 23.00 +29.4 Intellia n NTLA ... ... ... 30.40 11.87 222 16.03 -27.5 Intelliph IPCI ... ... ...dd 3.35 1.41 150 2.75 +36.1 IntParfum IPAR .68f 2.0 34 35.70 20.37 92 33.85 +42.1 InteractB IBKR .40 1.1 26 44.81 29.50 468 37.48 -14.0 InterceptP ICPT ... ... ...dd 177.93 89.76 612 103.24 -30.9sInterDig IDCC 1.20f 1.5 14 81.40 41.01 592 81.35 +65.9 Interface TILE .24 1.4 15 19.97 13.70 748 17.15 -10.4 Intergroup INTG ... ... ...dd 32.35 20.09 1 25.27 -.9 IntlnkEl n LINK ... ... ... 13.10 7.51 3 8.03 +.2 Intermolec IMI ... ... ...dd 2.92 .78 31 .96 -58.6 Internap INAP ... ... ...dd 7.03 .93 431 .98 -84.7sIntlBcsh IBOC .58 1.5 20 39.65 21.05 206 39.60 +54.1 IntlSpdw ISCA .41f 1.1 22 38.05 29.71 344 36.80 +9.1 IntrntGold IGLD ... ... ... 18.00 9.15 1 11.40 +3.6tIntrntInitJ IIJI .09e 1.2 ... 11.13 6.89 3 7.39 -25.4 InterpDia h IDXG ... ... ...dd .70 .07 711 .12 -74.4 IntersENT XENT ... ... ...dd 23.00 7.65 742 9.25 -58.9 Intersectns INTX ... ... ...dd 3.07 1.70 90 2.62 -8.7 Intersil ISIL .48 2.2 52 22.76 10.67 1083 22.23 +74.2 Intevac IVAC ... ... ...dd 6.67 3.99 10 6.25 +32.7 IntraCellu ITCI ... ... ...dd 57.82 10.80 1299 15.44 -71.3 IntriCon IIN ... ... ...dd 8.02 4.12 4 6.40 -15.6 Intuit INTU 1.36 1.2 34 116.97 88.17 1021 114.89 +19.1 IntSurg ISRG ... ... 30 727.25 502.01 278 636.95 +16.6 Inventrgy rs INVT ... ... ...dd 3.67 .52 118 .57 -64.6 Inventure SNAK ... ... ...dd 9.75 4.91 129 8.96 +26.2 Investar ISTR .04f .2 18 18.53 13.63 2 18.05 +2.6 InvestBncp ISBC .32f 2.3 24 14.12 10.67 2325 13.82 +11.1sInvTitl ITIC .80 .6 16 131.66 76.35 11 138.87 +38.9 InVivoTh rs NVIV ... ... ...dd 10.36 3.50 166 4.85 -32.6 Invuity n IVTY ... ... ...dd 14.25 4.50 41 6.70 -24.0 IonisPhm IONS ... ... ...dd 62.68 19.59 2566 46.00 -25.7 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 32.20 22.50 29.94 -6.2 iPUST5yBull DFVL ... ... ... 74.46 64.42 69.64 +8.1 iRadimed IRMD ... ... 15 31.45 8.95 82 11.50 -59.0 Iridex IRIX ... ... ...dd 16.64 7.50 23 15.42 +66.0 IridiumCm IRDM ... ... 11 9.45 6.14 576 9.15 +8.8 Iridium pfB IRDMB 16.88 5.3 ... 350.00 253.80 1 320.64 +4.1 IronwdPh IRWD ... ... ...dd 16.89 7.35 1701 15.37 +32.6 iShHYlexOG HYXE ... ... ... 52.14 49.53 50.63 +1.8 iShFallAn n FALN ... ... ... 27.16 24.79 1 26.48 +5.4 iSh ESG Opt ESGD ... ... ... 57.04 53.81 54.09 -1.5 iSh GlImp n MPCT .23p ... ... 50.80 45.35 0 47.09 -3.1 iSh UAE UAE .53e 3.2 ...q 18.00 12.90 3 16.38 +3.6 iSh Qatar QAT .85e ... ...q 21.11 15.88 4 18.15 -5.9siShCmdSel COMT .39e 1.1 ...q 34.05 23.77 22 34.22 +20.3 IsleCapri ISLE ... ... 15 24.21 10.62 125 23.87 +71.4sIsramco ISRL ... ... ...dd 118.00 70.50 11 121.00 +35.5 Iteris ITI ... ... ...dd 4.04 1.89 29 3.28 +52.6 Itron ITRI ... ... 44 66.00 29.02 279 64.00 +76.9 IturanLoc ITRN .86e 3.5 18 27.27 16.32 12 24.90 +31.5 IvyNxFoc ef IVFGC ... ... ... 100.01 100.01 6 100.01 IvNxFcVl ef IVFVC ... ... ... 100.01 100.01 6 100.01 IvNxShEn ef IVENC ... ... ... 100.01 100.01 5 100.01 Ixia XXIA ... ... ...cc 15.95 8.50 1505 15.70 +26.3 IxysCp IXYS .16 1.4 22 13.00 9.59 48 11.50 -8.9 Izea n IZEA ... ... ... 8.15 4.40 6 5.00 -35.5J -:J&J Snack JJSF 1.56 1.3 30 126.50 97.73 91 121.71 +4.3 j2Global JCOM 1.42f 1.9 27 84.15 55.43 425 76.51 -7.1 JA Solar JASO ... ... 6 10.09 5.06 620 5.45 -43.8 JD.com JD ... ... ...dd 33.48 19.51 7419 25.95 -19.6 JM Glbl n WYIG ... ... ... 10.00 9.42 9.87 +3.9 JM Glbl wt WYIGW ... ... ... .20 .12 .18 +50.0 JM Glbl un WYIGU ... ... ... 10.04 9.50 10.03 +4.7 JackHenry JKHY 1.12 1.3 27 89.89 73.19 387 86.86 +11.3 JackInBox JACK 1.60f 1.5 30 109.40 61.78 640 108.24 +41.1 JksvllBcIL JXSB .40 1.4 17 33.08 23.20 29.25 +11.3tJaguarAH h JAGX ... ... ... 4.60 .65 40 .67 -70.2 JkksPac JAKK ... ... ...dd 9.75 6.17 79 7.20 -9.5 Jamba JMBA ... ... ...dd 13.88 9.25 102 10.17 -24.6 JRiverGrp JRVR 1.20f 3.1 ... 42.17 25.86 177 39.00 +16.3 JanusSmC JSML ... ... ... 30.61 25.07 1 30.15 +19.5 JanSmMid JSMD ... ... ... 31.96 25.02 30.82 +22.0 JanHltFit n FITS ... ... ... 27.50 23.39 0 25.28 -.2 JanLTCar n OLD ... ... ... 27.57 22.17 3 22.67 -9.8 JanObes n SLIM ... ... ... 29.58 21.15 1 22.07 -12.0 JanOrgan n ORG ... ... ... 37.52 23.82 0 24.63 -2.9 Jason Inds JASN ... ... 4 4.23 1.46 144 1.94 -48.7 Jason wt JASNW ... ... ... .35 .04 0 .04 -34.3 JazzPhrm JAZZ ... ... 18 160.00 95.80 690 101.62 -27.7 JensynAc n JSYN ... ... ... 12.00 9.75 10.11 +3.7 JensynAc rt JSYNR ... ... ... 1.00 .04 0 .11 +10.0 JensynAc wt JSYNW ... ... ... .25 .08 .18 -14.3 JensynAc un JSYNU ... ... ... 10.58 9.91 10.31 +3.6 JetBlue JBLU ... ... 9 27.00 14.76 7479 20.90 -7.7 JetPay JTPY ... ... ...dd 3.25 1.89 7 2.75 +1.1 JewettCam JCTCF ... ... 16 14.95 8.76 4 11.30 +12.4 JiveSoftw JIVE ... ... ...dd 4.85 2.84 303 4.05 -.7 JohnsnOut JOUT .36f .9 25 44.74 18.33 52 41.75 +90.7 JointCorp JYNT ... ... ...dd 6.31 1.85 8 2.14 -64.2 JunprPhm JNP ... ... ...dd 12.25 4.30 12 5.30 -48.5 JunoThera JUNO ... ... ...dd 52.63 19.41 4094 20.42 -53.6K -:K2M Grp KTWO ... ... ...dd 21.67 10.10 587 20.27 +2.7 KBS Fash h KBSF ... ... ... 3.45 .14 0 .29 -89.6 KCAP Fin KCAP .60 15.1 18 4.89 2.62 120 3.97 +1.3 KEYW Hld KEYW ... ... ...dd 13.36 3.91 253 12.75 +111.8 KLA Tnc KLAC 2.16f 2.8 18 83.23 62.33 1386 77.03 +11.1 KLREn A n KLRE ... ... ... 10.16 9.90 10.10 +1.5 KLR En wt KLREW ... ... ... .59 .15 0 .40 +100.0 KLR En un KLREU ... ... ... 10.59 9.96 10.59 +5.9sKLX KLXI ... ... 27 41.36 25.33 1309 41.85 +35.9 KVHInd KVHI ... ... 37 11.00 7.31 82 10.95 +16.2 KaiserAlu KALU 1.80 2.1 19 96.06 69.41 116 84.95 +1.5 Kalvista rs KALV ... ... ... 54.46 6.16 20 7.46 -85.3 Kamada KMDA ... ... ... 6.29 3.26 6 5.80 +39.9 KandiTech KNDI ... ... ... 12.00 3.40 218 5.15 -52.8 Karyophm KPTI ... ... ...dd 17.12 4.83 269 8.87 -33.1 KearnyF s KRNY .08 .5 81 15.60 11.31 341 15.45 +21.9 KellySA KELYA .30 1.5 6 20.98 14.35 118 20.65 +27.9 KellySB KELYB .30 1.5 6 27.80 12.24 20.49 +24.9 KemPhm n KMPH ... ... ...dd 20.60 3.20 24 3.85 -80.6 KY FstFd KFFB .40 4.7 53 10.05 8.00 0 8.50 -9.0 KeryxBio KERX ... ... ...dd 7.80 2.80 1482 5.80 +14.9 KewnSc KEQU .60 2.4 16 26.83 15.82 9 24.50 +37.7 KeyTech KTEC ... ... ...dd 13.74 6.25 1 11.96 +15.3 KeyTrn KTCC ... ... 11 8.97 6.09 24 7.76 +2.1 Kforce KFRC .48 2.2 15 26.45 14.87 162 22.30 -11.8 KimballEl KE ... ... 20 18.33 9.15 149 17.45 +58.8 KimballInt KBAL .24 1.5 28 16.15 9.45 309 16.04 +64.1 KindredBio KIN ... ... ...dd 5.65 2.90 21 4.05 +19.1 KingldJw KGJI ... ... 2 2.84 .49 169 1.44 +98.6sKingstone KINS .25 1.9 13 12.95 7.21 56 13.20 +46.7 KingtoneW KONE ... ... ... 13.85 1.15 74 4.90 +45.0 KinsaleCp n KNSL .20 .7 ... 29.30 18.00 220 28.18 +53.6 Kirklands KIRK 1.50e ... 21 18.19 11.18 86 15.63 +7.8 KitePharm KITE ... ... ...dd 75.90 38.41 2310 53.62 -13.0 KitovPh n KTOV ... ... ... 6.95 2.20 68 3.39 +7.6 KitovPh wt KTOVW ... ... ... 3.00 .48 81 1.36 +166.1 KonaGrill KONA ... ... ...dd 17.27 9.75 15 12.15 -23.4 KongZhg KZ ... ... 12 7.75 4.70 100 6.88 -8.3 KopinCp lf KOPN ... ... ...dd 3.18 1.57 238 2.56 -5.9 KornitDig n KRNT ... ... ... 12.30 8.10 329 12.00 +11.1 Koss h KOSS ... ... 12 3.69 1.51 74 2.50 +25.2 KraftHnz n KHC 2.30 2.9 52 90.54 68.18 4360 80.28 +10.3 KraChiItnt KWEB .12e .3 ...q 42.91 29.26 52 37.00 -3.7sKratosDef KTOS ... ... ...dd 7.95 2.80 1507 7.73 +88.5sKulicke KLIC ... ... ... 15.95 9.63 524 16.03 +37.4 KuraOnc n KURA ... ... ...dd 8.90 2.50 15 4.95 -41.1 L -:sLCNB Corp LCNB .64 2.6 21 22.70 15.07 55 24.80 +51.6 LGI Homes LGIH ... ... 10 40.47 18.74 510 32.34 +32.9 LHC Grp LHCG ... ... 22 47.89 32.04 73 42.49 -6.2 LKQ Corp LKQ ... ... 22 36.35 23.95 1826 32.67 +10.3 LM FdgA n LMFA ... ... ... 10.00 4.06 4 4.11 -53.8 LM FdgA wt LMFAW ... ... ... 1.98 .17 .27 -72.7 LMI Aer LMIA ... ... ...dd 10.25 7.01 15 9.03 -10.3 LPL Fincl LPLA 1.00 2.5 20 46.93 15.38 1326 39.48 -7.4 LRAD h LRAD .04 2.3 ... 2.18 1.45 11 1.72 -13.6 LSI Ind lf LYTS .20 2.0 33 13.45 8.12 74 9.79 -19.7 LaJollaPh LJPC ... ... ...dd 32.15 12.68 45 18.29 -32.3 LakeShBc h LSBK .28 1.9 21 16.59 12.97 1 14.95 +11.5 LkSunapBk LSBG .56 2.6 20 22.00 13.25 31 21.87 +55.9 LakeldB LBAI .38 2.1 20 18.15 9.72 167 18.00 +52.7 Lakelnd s LKFN ... ... 22 44.86 26.53 59 43.45 +39.8 LakeInd LAKE ... ... 41 15.40 8.00 6 11.50 -3.7 LamResrch LRCX 1.80f 1.8 18 108.20 63.10 2929 102.40 +28.9 LamarAdv LAMR 3.04f 4.6 22 69.35 49.73 766 65.72 +9.6 LancastrC LANC 2.20f 1.6 29 141.18 95.78 116 134.07 +16.1 Landcad n LCA ... ... ... 9.85 9.65 9.80 +1.0 Landcad wt LCAHW ... ... ... .66 .50 1 .60 +20.0 Landcad un LCAHU ... ... ... 12.28 9.95 3 10.35 +3.5 Landec LNDC ... ... 39 14.70 9.48 34 14.40 +21.7 LandBncp LARK .80 3.0 9 27.70 22.67 11 26.44 +5.7 LandmInfr LMRK 1.33 9.4 68 18.44 11.52 58 14.20 -3.0 LandIn pfA LMRKP 2.00 8.1 ... 26.41 24.01 1 24.76 +.2 LndInf un B LMRKO 1.98 8.2 ... 25.89 22.53 4 24.19 -5.8 LandsEnd LE ... ... ...dd 27.60 14.03 129 16.15 -31.1sLandstar LSTR .36 .4 27 85.05 53.03 611 86.25 +47.1 Lantheus n LNTH ... ... ...dd 10.85 1.76 338 9.25 +173.7 Lantronix LTRX ... ... ...dd 2.14 .80 70 1.60 +41.6 Lattice LSCC ... ... ...dd 7.99 4.03 1840 7.10 +9.7 Lawsn LAWS ... ... ...dd 27.02 15.23 14 24.00 +2.8 Layne LAYN ... ... ...dd 10.89 3.75 86 10.55 +100.6 LeMaitreV LMAT .18 .8 42 24.99 12.03 125 23.22 +34.6 LeadgBr g LBIX ... ... ...dd 3.34 1.31 35 1.59 -42.8 LegacyRes LGCY .60m 23.4 ...dd 3.89 .61 1529 2.56 +46.3 LegcyR pf LGCYP 2.00 25.0 ... 8.78 1.28 7 8.01 +25.2sLegcyR pfB LGCYO 2.00 24.9 ... 8.47 1.25 18 8.03 +29.1sLegacyTxF LTXB .60 1.5 22 40.59 16.79 203 41.06 +64.1 LM DevDvr DDBI ... ... ...q 26.46 22.00 0 24.59 -1.6 LM EMDvr EDBI ... ... ...q 29.49 22.00 4 26.67 +7.0 LM USDvrs UDBI ... ... ...q 27.79 22.46 27.16 +8.7 LM LoVHiD LVHD ... ... ...q 29.04 23.23 11 28.10 +13.1 LendgTree TREE ... ... 22 112.00 52.11 152 99.25 +11.2 LexiPhm rs LXRX ... ... ...dd 19.62 7.65 782 15.64 +17.5 LianlouSm LLIT ... ... ... 2.88 .79 2 1.59 -29.7 LibBrdbdA LBRDA ... ... ... 71.77 42.03 107 68.91 +33.4 LibBrdbdC LBRDK ... ... ... 72.94 41.30 642 70.71 +36.3 LibExpA n LEXEA ... ... ... 45.43 39.25 494 43.28 +.2 LibExpB n LEXEB ... ... ... LibtyGlobA LBTYA ... ... ...dd 37.52 26.16 2767 29.55 -20.0 LibtyGlobB LBTYB ... ... ... 44.39 27.34 0 30.00 -26.2 LibtyGlobC LBTYK ... ... ... 41.06 25.86 4242 28.47 -30.2 LibGLiLA n LILA ... ... ... 42.63 19.10 442 21.33 -48.4 LibGLiC n LILAK ... ... ... 44.95 19.33 814 20.55 -52.2 LibMSirA n LSXMA ... ... ... 36.88 28.00 898 34.58 +10.8 LibMSirB n LSXMB ... ... ... 38.76 28.60 0 37.00 +8.8 LibMSirC n LSXMK ... ... ... 36.36 28.04 948 34.21 +13.9 LibMBrA n BATRA ... ... ... 36.00 14.23 20 19.97 +.1 LibMCLib LMCK ... ... ... 33.15 17.47 194 31.24 +72.1 LibMALib LMCA ... ... ... 33.28 17.72 342 31.21 +64.0 LibMBrC n BATRK ... ... ... 27.00 13.51 88 19.78 +3.3 LibQVC A QVCA ... ... 20 27.58 17.88 3492 20.79 -23.9 LibQVC B QVCB ... ... 22 30.62 17.78 3 23.11 -14.9 LibVentA LVNTA ... ... 9 45.39 32.35 528 37.99 -15.8 LibVentB LVNTB ... ... 25 45.31 35.55 39.84 -12.1 LibertyTax TAX .64 5.0 10 24.04 9.95 60 12.75 -46.5 LibTripA A LTRPA ... ... ...dd 31.85 15.23 996 16.00 -47.3 LibTripA B LTRPB ... ... ... 30.86 16.65 17.00 -44.9 LifePtHlth LPNT ... ... 17 75.94 50.60 460 54.70 -25.5 LifetimeBr LCUT .17 1.0 21 17.80 11.29 40 17.50 +32.0 Lifevant rs LFVN ... ... 30 15.97 6.43 46 7.80 -18.1 LifewayFds LWAY ... ... 51 18.48 8.68 66 11.80 +6.3 LigandPh LGND ... ... ...cc 139.79 82.06 265 106.51 -1.8 LightPath LPTH ... ... ...dd 3.79 1.40 46 1.47 -48.1 Lightbrdg rs LTBR ... ... ...dd 5.75 1.13 194 1.29 -74.2 Limbach n LMB ... ... ... 16.05 12.65 3 13.59 -14.6 LimelghtN LLNW ... ... ...dd 2.49 .90 485 2.12 +45.2 Limoneira LMNR .20 1.1 34 19.94 11.30 48 18.41 +23.2 LincEdSv LINC .08 3.8 ...dd 3.20 1.30 111 2.12 +6.5 LincElec LECO 1.40f 1.8 28 80.57 45.54 303 78.64 +51.6 LindbladEx LIND ... ... 35 11.40 7.75 134 9.81 -11.7 Lindblad wt LINDW ... ... ... 3.30 1.50 2 2.29 -24.8 LinearTch LLTC 1.28 2.1 29 64.42 37.33 2552 61.61 +45.1 LionBiotch LBIO ... ... ...dd 9.58 4.24 248 6.35 -17.7 Lionbrdg LIOX ... ... 29 5.30 3.90 228 5.16 +5.0 Lipocine LPCN ... ... ...dd 13.38 2.51 153 3.73 -71.2 Liquidity LQDT ... ... ...dd 11.49 4.42 170 9.45 +45.4 Littelfuse LFUS 1.32 .9 30 155.00 90.61 165 148.60 +38.9 LivaNova n LIVN ... ... ... 63.21 40.84 321 45.04 -24.1 LiveOakB n LOB .07e .4 ... 18.00 12.10 177 17.40 +22.5 LiveVent LIVE ... ... 14 3.30 1.00 200 2.55 +74.7 LivePrsn LPSN ... ... ...dd 8.85 3.74 325 7.65 +13.3 Logitech LOGI .57e 2.3 91 25.87 13.25 281 24.67 +63.7 LogMeIn LOGM .50p ... ...cc 110.10 35.00 320 101.15 +50.7 Lombard EVAR ... ... ... 1.94 .55 12 .78 -42.2 LoneRs n LONE ... ... ... 16.00 7.00 18 8.31 -32.7 LI IcedT n LTEA ... ... ... 5.91 3.73 6 4.56 -20.0 LoralSpac LORL ... ... 24 43.11 29.55 48 38.75 -4.8 LoxoOncol LOXO ... ... ...dd 33.00 16.36 114 26.18 -8.0 Lpath rs LPTN ... ... ... 5.88 1.68 8 2.72 -14.5 lululemn gs LULU ... ... 29 81.81 44.62 4902 57.12 +8.9 Lumentm n LITE ... ... 66 45.25 18.10 1298 39.50 +79.4 Luminex LMNX ... ... 23 23.75 17.29 162 19.72 -7.8 LumosNtw LMOS .56 3.8 ...cc 14.85 10.18 69 14.69 +31.2 LunaInn h LUNA ... ... ...dd 1.69 .74 112 1.36 +25.9M -:M III Aq un MIII ... ... ... 9.75 9.43 9.65 +.4 M III Aq wt MIIIW ... ... ... .27 .18 .21 -8.7 M III Ac un MIIIU ... ... ... 10.00 9.63 15 9.93 +3.1 MACOM MTSI ... ... ...dd 50.87 29.56 542 48.92 +19.6 MAM Soft MAMS ... ... 19 7.43 5.10 1 6.50 -6.5sMB Fncl MBFI .76 1.7 19 44.34 27.98 415 44.30 +36.9 MB Finl pf MBFIP 2.00 7.4 ... 27.97 26.02 1 27.01 +.7 MBT Fnl MBTF .16 1.7 15 10.05 6.26 58 9.55 +39.8 MCBC n MCFT 4.30e ... 25 13.86 7.98 64 13.73 +38.1 MDC Pr gs MDCA .84 13.1 ...dd 23.90 2.75 542 6.40 -70.5 MEI Phrm MEIP ... ... ...dd 2.28 .87 451 1.60 MER Tele MTSL ... ... ...dd 1.45 .69 33 1.20 +42.0 MFRI MFRI ... ... ...dd 8.90 5.36 2 8.30 +26.9 MGC Diag MGCD ... ... ... 7.87 5.20 2 7.53 +14.1 MGE Engy MGEE 1.23 2.0 29 63.55 42.09 55 60.20 +29.7 MGP Ing MGPI .08 .2 28 49.41 19.91 129 47.79 +84.2 MI Acq wt MACQW ... ... ... .25 .19 .19 -24.0 MI Acq un MACQU ... ... ... 10.10 9.97 10.02 +.2 MKS Inst MKSI .68 1.2 22 59.10 30.68 248 56.75 +57.6 MMA Cap MMAC ... ... 3 19.25 13.07 35 17.70 +22.5 MOCON MOCO .44 2.5 30 17.95 13.00 17 17.35 +18.5 MRV Com MRVC ... ... ...dd 15.01 7.11 9 7.90 -35.4 MSB Fin MSBF ... ... ...cc 14.00 11.98 1 13.80 +10.4 MTGE Inv MTGE 1.60 9.8 ...dd 17.77 12.01 442 16.35 +17.1 MTGE pfA MTGEP 2.03 8.1 ... 26.24 22.01 2 25.00 +1.7 MTS MTSC 1.20 2.2 26 64.62 41.53 323 54.15 -14.6 MYOS MYOS ... ... ...dd 4.40 1.21 6 1.48 -20.4 MYR Grp MYRG ... ... 19 41.43 17.77 140 38.06 +84.7 MabVxTh n MBVX ... ... ... 6.05 3.37 219 4.12 -10.8 Macatawa MCBC .12 1.2 21 9.70 5.02 77 9.64 +59.3 MackFn MFNC .40 3.0 14 14.05 9.90 1 13.30 +15.8 Macrocure MCUR ... ... ... 3.20 .75 69 1.57 +23.9 MacroGen MGNX ... ... ...dd 34.90 14.84 263 27.08 -12.6 MadrigP rs MDGL ... ... ... 18.24 5.25 13 16.00 +29.9 Magal MAGS ... ... 82 6.25 3.93 65 5.73 +35.0 MagellnHlt MGLN ... ... 22 73.80 49.50 191 72.95 +18.3 MagellP rsh MPET ... ... ...dd 7.32 .20 77 5.78 +952.8 MagicSft MGIC .19e 2.6 18 7.89 5.13 9 7.25 +31.1 MagicJack CALL ... ... ... 10.68 5.27 75 7.15 -24.3 MagneGas MNGA ... ... ...dd 2.50 .42 359 .47 -70.7 MagyarBc MGYR ... ... 59 11.00 9.51 1 10.62 +6.1 MaidenH MHLD .56 3.5 11 16.95 11.14 435 16.10 +8.0 MainSrce MSFG .64f 2.1 18 31.29 19.46 47 31.10 +35.9 Majesco rs COOL ... ... ... 13.68 2.61 13 3.09 -50.5 MMyTrip MMYT ... ... ...dd 31.90 13.69 332 24.75 +44.2 MalibuBoat MBUU ... ... 17 18.62 11.38 106 18.00 +10.0sMalvernBc MLVF ... ... 25 20.50 15.00 36 20.60 +17.3 MamEngy n TUSK ... ... ... 19.05 11.91 225 17.15 +29.3 ManTech MANT .84 1.9 29 45.00 25.76 137 43.39 +43.5 ManhAssc MANH ... ... 31 77.75 44.14 633 53.27 -19.5 ManhBrCa LOAN .40 5.8 20 7.60 3.80 31 6.85 +56.0 Manitex MNTX ... ... ...dd 7.68 4.25 278 5.43 -8.7 MannKd MNKD ... ... ...dd 2.24 .41 3138 .58 -59.9 Mannatech MTEX .13e .8 8 24.49 15.99 2 17.00 -9.8 MaraPatnt MARA ... ... ...dd 3.44 1.29 130 1.66 +3.8 MarchxB MCHX ... ... ... 4.68 2.46 75 2.64 -32.1 MarPet MARPS .30e 6.9 9 5.75 2.91 14 4.33 +5.1 MarinusPh MRNS ... ... ...dd 8.12 .95 187 1.02 -86.6 MktAxess MKTX 1.04 .6 53 178.21 98.00 184 164.06 +47.0 MarlinBs MRLN .56 2.8 16 20.95 13.46 46 19.70 +22.7sMarIntA MAR 1.20 1.5 23 80.29 56.43 3462 81.00 +20.8 Marrone MBII ... ... ...dd 2.79 .60 42 2.42 +120.0sMartenTrn MRTN .10 .4 24 25.25 15.49 138 24.80 +40.1 MartinMid MMLP 2.00m 12.4 21 25.38 13.27 129 16.15 -25.6 MarvellTch MRVL .24 1.7 ... 15.00 7.40 7501 14.03 +59.1 Masimo MASI ... ... 30 62.62 33.03 304 62.13 +49.7 Match n MTCH ... ... ... 19.74 8.41 1018 17.56 +29.6tMateonTh h MATN ... ... ...dd 1.02 .38 451 .38 -50.3 Materialise MTLS ... ... ... 8.59 5.22 28 8.13 +15.1 MatrixSv MTRX ... ... 20 22.10 14.07 103 21.15 +3.0 Mattel MAT 1.52 5.1 25 34.76 23.85 3198 29.81 +9.7 Mattersight MATR ... ... ...dd 7.14 3.00 54 3.70 -43.6 MatthInt MATW .68f .9 26 74.70 45.00 154 73.30 +37.1 MaximIntg MXIM 1.32 3.5 24 42.37 30.28 1626 38.24 +.6 MaxPoint n MXPT ... ... ...dd 11.94 1.16 4 8.51 +397.7 MaxwellT MXWL ... ... ...dd 8.04 4.20 145 4.93 -31.0 MaysJ MAYS ... ... 75 57.87 44.00 44.50 -22.5 MazorRbt MZOR ... ... ... 26.55 8.31 102 22.93 +125.7 McGrathR MGRC 1.02 2.7 23 37.40 21.46 91 37.18 +47.6 MedalFin MFIN .20 5.8 6 10.00 2.92 154 3.44 -51.1 MedalF 9 21 MFINL 2.25 12.2 ... 28.40 13.20 2 18.44 -26.8 Medgenics MDGN ... ... ...dd 7.22 3.09 240 5.02 -16.6 MedTrBil h MTBC ... ... ...dd 1.38 .68 29 .86 -28.3 MedTBill pf MTBCP 2.75 10.5 ... 40.03 23.46 0 26.25 +6.6 MediCo MDCO ... ... ...dd 41.79 27.50 966 34.48 -7.7 MediciNova MNOV ... ... ...dd 10.16 3.27 71 7.21 +103.1 Medidata MDSO ... ... 90 57.85 30.22 397 53.31 +8.2 Medigus n MDGS ... ... ... 3.25 .62 35 .69 -74.3 MediWound MDWD ... ... ... 10.04 5.00 16 5.45 -36.2 Medovex h MDVX ... ... ... 2.48 .85 36 1.42 +29.1 Medov wt h MDVXW ... ... ... 1.10 .02 2 .13 +111.7sMedpace n MEDP ... ... ... 38.20 26.51 133 37.46 +34.8 MeetMe MEET ... ... 16 8.11 2.57 2095 5.01 +39.9 MelcoCrwn MPEL .70e 3.7 49 20.00 11.91 1721 18.96 +12.9 Mellanox MLNX ... ... 35 55.80 37.54 562 40.70 -3.4 MelroseBn MELR ... ... 64 17.00 14.60 0 16.60 +8.7 MemorialP MEMP .12 18.8 ...dd 3.25 .32 3584 .64 -75.8 MentorGr MENT .22 .6 40 37.03 16.10 2787 36.59 +98.6 Menus n MRUS ... ... ... 19.63 7.26 2 15.09 +50.7 MercadoL MELI .60 .4 47 193.58 84.19 936 157.95 +38.1 MercBank MBWM .68 2.0 18 35.00 20.84 37 33.22 +35.4 MercerIntl MERC .46 4.6 17 10.98 5.95 87 9.90 +9.4sMerchBsh MBVT 1.12 2.2 24 50.40 27.00 45 50.45 +60.2 MercSys MRCY ... ... 35 32.49 15.67 279 30.36 +65.4 MeridBcp EBSB .12 .7 32 18.95 12.28 116 18.10 +28.4 MeridBio VIVO .80 4.5 21 21.49 15.75 237 17.75 -13.5 MeritMed MMSI ... ... 33 25.10 15.47 237 24.75 +33.1 MerrimkP MACK ... ... ...dd 9.02 4.39 1659 5.42 -31.4 MerusLb hg MSLI ... ... 95 1.90 .81 3 .95 -42.3 MesaLabs MLAB .64 .5 38 137.20 77.00 9 123.07 +23.7 Mesoblast n MESO ... ... ... 10.89 3.50 26 4.40 -30.8 MetaFincl CASH .52 .6 20 95.80 36.22 109 90.75 +97.6 Metablx rs MBLX ... ... ...dd 2.29 .25 56 .26 -83.4 Methanx MEOH 1.10 2.5 ...dd 45.05 22.73 560 44.25 +34.1 Michaels MIK ... ... 14 31.37 19.46 1948 24.31 +10.0 Microbot rs MBOT ... ... ... 58.10 2.97 83 8.68 -80.7 Microchp MCHP 1.44f 2.3 ...cc 66.81 39.01 2738 63.23 +35.9 MicronT MU ... ... ...dd 20.44 9.31 26343 18.61 +31.4 MicronetE MICT ... ... ...dd 2.80 1.15 60 1.26 -40.0 Micronet wt MICTW ... ... ... .26 .10 .17 -26.4 MicroSemi MSCC ... ... ...dd 56.73 28.91 1041 53.40 +63.9 Microsoft MSFT 1.56f 2.6 25 61.41 48.04 22848 60.22 +8.5 MicroStr MSTR ... ... 23 199.70 141.01 75 195.76 +9.2 Microvisn MVIS ... ... ...dd 3.08 .89 113 1.61 -43.7 MidPenn MPB .48a 2.1 14 24.75 14.65 2 23.41 +45.4 MidConEn MCEP ... ... ...dd 4.05 .72 260 2.65 +132.5 Midatech n MTP ... ... ... 8.09 2.62 2 2.85 -41.2sMiddlbgF MBRG .52 1.5 33 35.44 17.86 18 35.80 +93.7sMiddleby MIDD ... ... 31 140.98 79.11 855 139.36 +29.2sMiddledB MBCN 1.08 2.9 11 37.55 31.19 6 37.55 +15.9 MdsxWatr MSEX .84f 2.0 29 44.11 24.25 51 42.34 +59.5sMidlStBc n MSBI .72 2.1 16 33.90 20.80 87 33.94 +55.0 MidWOne MOFG .64 1.9 13 35.32 24.71 35 34.15 +12.3 MillerHer MLHR .68 2.1 16 36.46 22.60 377 33.05 +15.2 Mimecast n MIME ... ... ... 24.60 6.01 239 18.63 +94.1 MiMedx MDXG ... ... 59 10.02 6.64 601 9.49 +1.3 Mind CTI MNDO .27m 10.7 9 2.75 1.96 30 2.53 Mindbody n MB ... ... ...dd 22.95 9.20 568 20.60 +36.2 MinervaN NERV ... ... ...dd 15.84 3.45 115 13.25 +118.3 MiratiTher MRTX ... ... ...dd 37.83 4.40 195 5.15 -83.7 MirnaTh n MIRN ... ... ...dd 11.01 1.12 31 1.54 -75.4 Misonix MSON ... ... 29 9.90 3.83 12 9.45 +.5 Mitcham MIND ... ... ...dd 4.45 2.24 3 3.84 +27.6 Mitchm pfA MINDP 2.25 9.4 ... 24.99 22.21 0 23.90 -2.4 MitekSys MITK ... ... 37 9.49 3.95 328 5.90 +43.6 MitelNet g MITL ... ... ...dd 8.52 5.81 223 7.12 -7.4 MobileMini MINI .82 2.6 36 38.13 23.40 170 31.10 -.1 MobileIron MOBL ... ... ...dd 4.78 2.56 350 3.80 +5.3 ModSysIntl MDSY ... ... ...dd 2.43 .83 8 1.35 -42.6 ModusLink MLNK ... ... ...dd 2.65 1.05 134 1.35 -45.6 Moleculin n MBRX ... ... ... 9.58 2.34 53 2.50 -68.8 Momenta MNTA ... ... ...dd 17.05 7.86 542 14.40 -3.0 Momo MOMO ... ... ... 28.44 6.72 852 20.60 +28.6 MonarCas h MCRI ... ... 20 26.42 17.29 55 26.00 +14.4 Mondelez MDLZ .76f 1.9 46 46.40 35.88 7270 41.03 -8.5 MoneyGrm MGI ... ... 28 11.32 4.68 307 10.82 +72.6 MonPwSys MPWR .80 1.0 71 84.83 55.05 284 77.98 +22.4 Monotype TYPE .40f 2.1 28 25.92 17.31 316 19.50 -17.5 MonroMuf MNRO .68 1.1 30 76.12 52.05 265 61.50 -7.1 MonroeCap MRCC 1.40 9.2 10 16.37 10.02 76 15.21 +16.2 MonstrBv s MNST ... ... 40 55.50 37.69 2495 44.89 -9.6 MnstrDg wt MSDIW ... ... ... 2.39 .15 .20 -59.2 MonsterDg n MSDI ... ... ... 4.15 .95 20 1.59 -56.8 Mornstr MORN .88 1.2 25 89.44 67.74 67 72.95 -9.3 MoSys MOSY ... ... ...dd 1.31 .26 141 .31 -71.6 MotifBio n MTFB ... ... ... 6.09 5.15 19 5.55 -.7 MotifBi un MTFBW ... ... ... 1.50 .72 1 1.25 +25.0 MotorcarP MPAA ... ... 21 40.00 21.75 225 25.22 -25.4 MtnPDia g MDM ... ... ... 5.53 2.47 21 5.01 +75.8 Moxian n MOXC ... ... ... 4.39 2.55 37 3.28 -13.5 MultiColor LABL .20 .3 23 76.50 40.16 62 73.90 +23.6 MutualFst MFSF .64f 2.2 16 30.21 21.20 10 28.55 +15.1 MySize n MYSZ ... ... ... 7.20 4.94 5.25 -12.5 Mylan NV MYL ... ... 8 55.51 33.60 3482 35.65 -34.1 MyoKard n MYOK ... ... ...dd 22.83 6.24 90 16.30 +11.2 MyriadG MYGN ... ... 11 44.57 15.92 1211 17.15 -60.3N -:NBT Bcp NBTB .92 2.3 22 40.96 23.81 95 39.29 +40.9 NCI Inc NCIT .15e ... 13 16.47 10.98 41 13.00 -4.8 NETgear NTGR ... ... 20 60.82 33.39 198 53.65 +28.0 NF EngSv NFEC ... ... ... 2.19 .52 4 .91 +24.7 NIC Inc EGOV .65e ... 33 25.50 14.48 243 24.85 +26.3 NICE Ltd NICE .64 1.0 16 69.79 54.12 88 65.54 +14.3 NII Hldg n NIHD ... ... ... 6.28 1.60 549 1.75 -65.3sNMI Hldg h NMIH ... ... ...dd 9.10 4.19 545 9.20 +35.9 NN Inc NNBR .28 1.6 ...dd 20.39 10.34 60 17.40 +9.2 NV5 Global NVEE ... ... 28 37.35 15.00 50 36.35 +65.4 NVE Corp NVEC 4.00 6.0 28 67.42 45.47 8 66.42 +18.2 NXP Semi NXPI ... ... ... 107.54 61.61 2806 97.80 +16.1 Nabriva n NBRV ... ... ... 10.11 3.52 7 4.10 -57.4 NakedBr n NAKD ... ... ... 4.00 .82 12 1.01 -74.1 NanoDim n NNDM ... ... ... 9.40 5.91 22 6.14 -14.0 NanoString NSTG ... ... ...dd 23.45 11.30 134 21.99 +49.5 Nanomtr NANO ... ... 36 25.69 12.50 166 23.16 +53.0 NantHlth n NH ... ... ... 18.79 9.67 331 9.97 -39.2 NantKwst n NK ... ... ... 18.74 5.43 327 6.42 -63.0 Napco NSSC ... ... 25 8.55 5.05 52 8.00 +35.6 Nasdaq NDAQ 1.28 2.0 19 71.92 54.62 1175 64.86 +11.5 Natera n NTRA ... ... ...dd 13.80 6.52 210 11.87 +9.9 Nathans s NATH 25.00e ... 40 64.55 40.04 21 62.70 +21.6 NatAmUnv NAUH .18 9.0 ...dd 2.41 1.20 6 2.00 -3.4 NatlBnksh NKSH 1.16e 3.1 17 38.75 31.75 8 37.25 +4.8 NatlBevrg FIZZ ... ... 29 64.73 32.35 595 51.84 +14.1 NatCineM NCMI .88 5.7 55 16.10 13.37 200 15.32 -2.5 NatlCmce n NCOM ... ... 23 36.65 20.50 31 33.45 +33.5 NatGenHld NGHC .12 .5 14 23.59 18.04 118 22.50 +2.9 NatGnH pfA NGHCP 1.88 7.5 ... 26.40 24.18 3 25.00 -2.9 NatGnH pfB NGHCO 1.88 7.6 ... 26.96 23.91 33 24.71 -2.3 NatGnH pfC NGHCN 1.88 7.5 ... 26.49 24.12 18 24.94 -1.9 NatGnH 55 NGHCZ 1.91 7.8 ... 26.59 22.89 6 24.53 -.1 NatlHld rs NHLD ... ... ...dd 3.88 1.36 72 3.11 +10.3 NatInstrm NATI .80 2.7 34 30.75 25.90 484 29.83 +4.0 NatResh A NRCIA .40f 2.4 ... 17.42 12.53 7 17.00 +6.0 NatlReshB NRCIB 2.40f 6.2 17 44.60 32.18 1 38.50 +7.5 NSecGrp NSEC .18 1.0 9 20.84 13.73 1 17.68 +15.9sNatWstnLf NWLI .36 .1 9 271.60 184.60 15 279.24 +10.8 NaturlAlt NAII ... ... 7 14.50 6.72 53 12.00 +16.1 NatHlTr n NHTC .32f 1.3 6 50.00 15.90 78 24.19 -27.9 NaturesSun NATR .40 2.8 18 16.45 7.15 13 14.40 +42.3 NatusMed BABY ... ... 25 50.86 29.54 530 37.05 -22.9 Navient NAVI .64 3.8 8 17.95 8.20 2483 17.00 +48.5 NavgGp NAVG .36 .3 21 112.08 74.74 32 107.55 +25.4 NektarTh NKTR ... ... ...dd 19.98 10.52 1417 12.59 -25.3 Neogen NEOG ... ... 65 64.24 43.79 123 63.66 +12.6 NeoGenom NEO ... ... 84 9.60 5.49 139 9.22 +17.2 Neonode NEON ... ... ...dd 2.92 .96 434 1.74 -31.2 NeosTher n NEOS ... ... ...dd 15.20 5.30 86 6.85 -52.2 Neothetics NEOT ... ... ...dd 8.94 .53 16 1.14 -18.0 Neovasc g NVCN ... ... ...dd 4.94 .37 30299 1.42 -68.4 NeptuneT g NEPT ... ... ...dd 1.53 .86 990 .99 -7.3 Net1UEPS UEPS ... ... 6 15.81 8.37 133 11.36 -15.9 NetElem rs NETE ... ... ... 4.60 .81 77 .86 -54.3 NetApp NTAP .76 2.1 32 39.00 20.66 4404 35.46 +33.7 NetEase NTES 2.93e 1.3 20 272.58 129.60 837 226.17 +24.8 Netix s NFLX ... ... ...cc 133.27 79.95 7530 119.16 +4.2 Netlist NLST ... ... ...dd 2.19 .60 94 1.05 +19.3 NtScout NTCT ... ... 28 33.45 18.77 566 31.90 +3.9 NetSolTch NTWK ... ... ...dd 9.50 5.20 28 5.40 -30.4 Neuralstm h CUR ... ... ...dd 1.20 .19 151 .26 -74.3sNeuroDerm NDRM ... ... ... 20.50 11.76 875 19.65 +15.2 NeuM wt rs NUROW ... ... ... .70 .02 10 .09 -85.8 NeuroMx rs NURO ... ... ...dd 2.96 .88 94 .90 -54.5 Neurcrine NBIX ... ... ...dd 57.82 31.25 1465 43.61 -22.9 NewLink NLNK ... ... ...dd 37.65 9.23 216 11.10 -69.5 NYMtgTr NYMT .96 14.3 16 6.74 3.82 840 6.72 +26.1 NYMtT pfB NYMTP 1.94 8.5 ... 24.06 17.16 3 22.95 +25.7 NYMtT pfC NYMTO 1.97 8.7 ... 24.13 17.13 2 22.71 +21.1 NewStarFn NEWS ... ... 18 11.37 4.25 297 8.49 -5.5 NewsCpA NWSA .20 1.7 ...dd 14.68 10.21 2711 11.81 -11.6 NewsCpB NWS .20 1.7 ... 15.22 10.74 702 12.05 -13.7sNewtekBsn NEWT 1.53e 9.7 14 15.78 9.37 241 15.72 +9.8 Newtek 22 NEWTZ 1.88 7.1 ... 26.97 23.83 0 26.56 +2.2 Newtek21 n NEWTL 1.75 6.9 ... 25.96 24.65 1 25.47 +1.9 Nexeo Sol NXEO ... ... ... 10.39 7.13 52 7.46 -25.1 Nexeo wt NXEOW ... ... ... .98 .21 4 .56 +69.7 Nexeo un NXEOU ... ... ... 11.20 7.34 2 8.07 -21.3 NexstarB NXST .96 1.6 19 61.79 34.65 846 59.45 +1.3 Nexvet n NVET ... ... ... 5.70 2.61 11 4.37 +28.2 NichFncl h NICK ... ... 7 12.60 8.56 41 10.12 -13.1 NicoletBc n NCBS ... ... ... 47.00 31.00 13 44.14 +35.9 Nivalis n NVLS ... ... ...dd 9.46 2.02 744 2.04 -73.6 Noodles NDLS ... ... ...dd 13.65 3.51 144 4.25 -56.1 Nordson NDSN 1.08f 1.0 26 110.65 51.89 199 107.44 +67.5 NorSys NSYS ... ... ...cc 5.52 1.69 6 3.86 -.5 NorestB NBN .04 .3 14 12.75 9.56 27 11.70 +11.4 NthnTech NTIC ... ... ...dd 17.00 9.60 3 13.33 -3.9sNorTrst NTRS 1.52f 1.8 21 85.97 54.38 1548 85.40 +18.5 NthnTr pfC NTRSP 1.46 5.7 ... 28.12 25.00 21 25.53 -4.7sNorthdBc NFBK .32 1.7 34 18.93 14.31 120 19.00 +19.3 Nthrim NRIM .80 2.8 13 28.90 21.60 9 28.65 +7.7 NwstBcsh NWBI .60 3.3 43 18.44 11.78 1131 18.14 +35.5 NwstBio wt NWBOW ... ... ... 2.75 .14 1 .27 -82.2 NwstBiot h NWBO ... ... ...dd 4.66 .32 536 .51 -84.2 NwstPipe NWPX ... ... ...dd 18.92 7.46 53 18.17 +62.4 NorwCruis NCLH ... ... 15 60.13 34.16 1399 40.64 -30.6 NorwoodFn NWFL 1.24 3.8 17 34.50 26.25 3 32.40 +12.7 NovaLfstyl NVFY ... ... 57 5.15 .38 259 2.29 +27.2sNovaMeas NVMI ... ... 20 13.18 8.57 190 13.49 +37.7 Novadaq g NVDQ ... ... ...dd 14.36 7.20 398 7.31 -42.6 Novan n NOVN ... ... ... 29.79 13.77 87 27.34 +51.0 Novanta NOVT ... ... 18 20.95 11.23 89 20.40 +49.8 Novavax NVAX ... ... ...dd 8.95 1.16 4473 1.29 -84.6 NovelionTh NVLN ... ... ...dd 2.76 1.10 419 1.86 +25.6 NovoCure n NVCR ... ... ... 28.95 5.95 286 8.30 -62.9 Novogen h NVGN ... ... ... 2.85 1.49 6 1.67 -20.1 NuVasive NUVA ... ... 58 69.50 36.81 810 65.86 +21.7 NuanceCm NUAN ... ... 52 21.45 13.44 2771 15.97 -19.7 Numerex NMRX ... ... ...dd 8.57 5.17 16 8.11 +26.3 Nutanix n NTNX ... ... ... 46.78 23.11 1467 27.98 -24.4 Nutractl NUTR .50 1.5 16 33.45 21.70 15 32.65 +26.5 NutriSyst NTRI .70 1.9 35 37.50 17.25 176 36.10 +66.8 Nuvectra NVTR ... ... ... 11.64 4.02 39 6.01 -18.6 NvNq100Dy QQQX 1.40 7.5 ...q 19.81 15.82 104 18.55 -4.2 Nvidia NVDA .56f .6 56 95.25 24.75 14721 91.88 +178.8 NxStageMd NXTM ... ... ...dd 26.83 13.49 296 24.31 +11.0 Nxt-ID wt NXTDW ... ... ... .48 .05 1 .30 +400.0 Nxt-ID rs NXTD ... ... ... 13.50 1.60 31 3.23 +34.6 NymoxPh NYMX ... ... ...dd 5.79 1.62 88 3.22 -1.8O -:O2Micro OIIM ... ... ...dd 2.15 1.21 34 1.91 +35.1 OFS Cap OFS 1.36 10.6 ... 14.25 9.98 57 12.85 +11.9 OHA Inv OHAI .24 8.9 ...dd 4.43 1.85 87 2.70 -28.9 OReillyAu ORLY ... ... 27 292.84 225.12 872 276.47 +9.1 OSI Sys OSIS ... ... 47 94.28 48.19 188 75.94 -14.3 OakVlyBcp OVLY .24e 2.1 16 11.75 9.22 1 11.58 +11.3 OasmiaPh n OASM ... ... ... 5.25 2.51 2 3.10 -14.4 ObalonT n OBLN ... ... ... 15.88 8.27 57 11.45 -23.7 OceanBio OBCI .06e ... ... 4.23 1.93 36 3.56 +66.4 OceanPw rs OPTT ... ... ...dd 15.65 .95 3392 3.66 +74.3 OceanRig ORIG ... ... ... 3.38 .66 3697 1.86 +14.1sOceanFst OCFC .60f 2.3 23 25.73 15.98 289 25.95 +29.6 OceraTher OCRX ... ... ...dd 3.93 1.76 120 2.25 -27.9 Oclaro OCLR ... ... ... 10.19 3.16 3652 8.40 +141.4 OconeeFed OFED .40 1.8 25 24.25 18.21 0 22.85 +22.5 OcularTher OCUL ... ... ...dd 14.50 4.04 644 9.17 -2.1 Oculus wt OCLSW ... ... ... .41 .14 3 .34 +3.3 Oculus rs OCLS ... ... ...dd 7.15 3.57 14 4.95 -13.9 OdysMr rsh OMEX ... ... ...dd 9.36 1.80 69 3.36 +3.7 OfficeDpt ODP .10 2.0 23 7.91 3.01 4130 4.89 -13.3 OhioValB OVBC .84 3.4 15 25.81 21.40 4 24.45 -.4 OhrPharm OHRP ... ... ...dd 6.56 2.44 39 2.65 -56.8 OldDomFrt ODFL ... ... 25 90.20 48.92 561 87.96 +48.9sOldLnBc OLBK .24 1.0 21 23.78 16.75 18 24.00 +36.6 OldNBcp ONB .52 3.0 16 17.60 10.69 694 17.30 +27.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, December 6, 2016

PAGE 57

sOldPoint OPOF .40 1.7 17 23.20 15.41 2 23.00 +34.0 OldSecBc OSBC .04 .4 19 9.65 6.22 96 9.30 +18.6 OlScCTrI pf OSBCP .78 7.5 ... 10.87 9.86 1 10.35 +4.0 Ollies n OLLI ... ... ... 32.68 15.86 564 31.45 +84.9 OlympStl ZEUS .08 .3 ...dd 31.19 7.98 302 27.89 +140.8 OmegaFlex OFLX .85e ... 29 50.26 27.51 7 43.32 +31.2 Omeros OMER ... ... ...dd 16.80 7.20 747 10.56 -32.9 Omnicell OMCL ... ... 41 40.50 25.06 619 34.35 +10.5 OnSmcnd ON ... ... 20 12.69 6.97 4713 11.23 +14.6 OnTrack OTIV ... ... ...dd 1.38 .32 151 1.08 +140.0 OncoMed OMED ... ... ...dd 23.98 8.07 182 8.27 -63.3tOncobio n ONS ... ... ... 5.49 3.04 14 3.13 -26.7 Oncobi wtA ONSIW ... ... ... .74 .28 1 .28 -27.4 Oncobi wtB ONSIZ ... ... ... 1.90 .25 0 .89 +41.9 OncoGnx h OGXI ... ... ...dd 1.42 .33 216 .47 -61.4 Onconov wt ONTXW ... ... ... 1.30 .50 1 .90 -5.3tOnconva rs ONTX ... ... ...dd 18.90 2.12 135 2.55 -73.4 OncoSec rs ONCS ... ... ...dd 3.49 1.20 64 1.36 -42.6 OneGpHosp STKS ... ... 9 3.43 2.20 132 2.75 -7.4 OneHoriz h OHGI ... ... ...dd 1.55 .22 59 .29 -74.7 1800Flowrs FLWS ... ... 26 11.35 6.11 136 10.55 +44.9 Onvia Inc ONVI ... ... ...dd 5.25 3.00 15 4.40 +18.3 OpenText OTEX .92 1.5 20 66.84 41.93 205 61.93 +29.2 OpexaTh wt OPXAW ... ... ... .14 .01 655 .02 -82.0 OpexaTh rs OPXA ... ... ...dd 4.93 .50 246 .82 -70.4 OpGen n OPGN ... ... ...dd 4.65 .87 55 1.17 -38.4 OpGen wt OPGNW ... ... ... .68 .08 4 .10 -71.7 Ophthotech OPHT ... ... ...dd 80.00 29.85 1452 38.10 -51.5 OpkoHlth OPK ... ... ...dd 11.85 7.12 3041 10.79 +7.4 Optibase OBAS ... ... 10 9.80 5.75 8.00 +9.4 OptCable OCC .08 2.7 ...dd 3.60 2.10 5 3.00 +6.0 OptimB rs OPHC ... ... ...dd 8.13 2.51 4.24 +14.0 OpusBank OPB .80f 2.9 13 38.38 18.21 293 27.15 -26.6 OramedPh ORMP ... ... ...dd 10.51 5.60 56 6.39 -25.3 OraSure OSUR ... ... 29 9.05 5.09 465 8.70 +35.1 Orbcomm ORBC ... ... ... 10.98 6.51 413 8.39 +15.9 Orbotch ORBK ... ... 19 33.28 19.00 336 31.66 +43.1 Orexign rs OREX ... ... ...dd 20.30 1.75 120 1.90 -89.0 OriginAg SEED ... ... ...dd 3.19 1.07 62 2.48 +73.4 OrigoAc un CNLMU ... ... ... 10.60 10.15 10.50 +2.4 OrigoAc wt OACQW ... ... ... .21 .03 28 .05 -66.7 OrigoAcq OACQ ... ... ... 11.30 9.25 28 10.40 +4.5 OrigoAc rt OACQR ... ... ... .29 .05 .11 -45.0 OrionEngy OESX ... ... ...dd 2.32 1.04 143 2.17 Oritani ORIT .70a 3.9 16 18.00 14.95 182 17.75 +7.6 OrrstownF ORRF .36 1.6 25 23.73 16.51 8 22.10 +23.9 Orthox OFIX ... ... ...cc 48.25 35.61 115 38.06 -2.9 Osiris lf OSIR .20e ... 78 10.98 3.55 264 5.47 -47.3 OssenInn rs OSN ... ... 5 3.54 1.92 5 2.09 -8.3 Otelco OTEL ... ... 4 7.46 3.76 18 6.45 -8.3 Otonomy OTIC ... ... ...dd 30.75 10.50 157 15.15 -45.4sOttawaBc n OTTW ... ... ... 11.79 11.00 9 12.16 +5.1 OtterTail OTTR 1.25 3.2 25 39.75 25.20 80 38.80 +45.7 OvaScience OVAS ... ... ...dd 11.66 3.19 447 3.32 -66.0 Overstk OSTK ... ... ... 18.20 10.03 44 17.30 +40.9 Oxbridge OXBR .48 8.7 ... 5.87 4.38 8 5.50 -3.8 Oxbrdge wt OXBRW ... ... ... .97 .16 6 .49 +2.1 OxfordImm OXFD ... ... ... 15.05 7.73 34 15.00 +30.4 OxfordLn OXLC 2.40 20.8 ... 11.80 5.70 174 11.52 +15.7 Oxford 23pf OXLCO 1.88 7.4 ... 25.85 21.34 1 25.40 +5.4 Oxford 24pf OXLCN 2.03 7.9 ... 26.05 21.76 1 25.75 +1.7P-Q:P&F Inds PFIN .20a 2.4 4 11.85 6.69 16 8.35 -5.5 PAM PTSI ... ... 10 32.23 14.75 19 26.13 -5.3 PB Bncp PBBI .12f 1.3 ...cc 9.75 8.17 13 9.35 +9.7sPC Cnnctn CNXN .40e ... 16 27.87 19.19 49 27.60 +21.9 PC-Tel PCTI .20 4.0 ...dd 6.00 4.36 6 4.97 +9.2 PCM Inc PCMI ... ... ...dd 24.53 7.48 106 21.45 +116.0sPDC Engy PDCE ... ... ...dd 76.38 42.68 1474 76.45 +43.2 PDF Sol PDFS ... ... 55 24.35 8.70 98 22.07 +103.6 PDL Bio PDLI .20 9.7 2 3.95 2.06 2518 2.06 -41.8 PGT Inc PGTI ... ... 31 12.49 8.69 401 11.05 -3.0 PHI vtg PHII ... ... ...dd 21.70 12.51 7 16.00 -9.9 PHI nv PHIIK .20 1.3 15 22.79 13.52 37 15.99 -2.6sPICO Hld PICO ... ... ...dd 15.30 7.82 95 15.05 +45.8 PRA Grp PRAA ... ... 12 39.44 20.00 297 35.60 +2.6 PRA Hlth PRAH ... ... 52 60.96 35.60 231 53.44 +18.0 PRGX Glbl PRGX ... ... 41 5.81 3.04 27 5.30 +42.5 PTC Inc PTC ... ... 34 49.93 27.06 1461 46.37 +33.9 PTC Thera PTCT ... ... ...dd 35.40 4.03 904 12.09 -62.7sPacWstBc PACW 2.00 3.8 19 52.58 29.05 614 52.65 +22.2sPaccar PCAR .96a 1.5 37 63.31 43.46 3381 65.41 +38.0 PaceHldg n PACE ... ... ... 10.23 9.50 14 9.95 +.5 PaceHld wt PACEW ... ... ... .50 .12 11 .50 +11.1 PaceHld un PACEU ... ... ... 10.50 9.20 0 10.29 +.9 PacBiosci PACB ... ... ...dd 14.00 6.61 618 6.94 -47.1 PacifCntl PCBK .44 2.2 22 20.05 13.60 93 19.85 +33.4 PacEthanol PEIX ... ... ...dd 9.00 2.41 665 8.75 +83.1 PacMerc PMBC ... ... ...dd 7.91 5.30 10 6.35 -10.9sPacPreBc PPBI ... ... 23 33.00 18.32 107 32.85 +54.6 PacSpec n PAAC ... ... ... 11.20 9.80 1 10.35 +5.1 PacSpec rt PAACR ... ... ... .30 .09 .25 +25.0 PacSpec wt PAACW ... ... ... .24 .05 0 .13 +55.3 PacSpAc un PAACU ... ... ... 12.24 9.90 1 10.90 +8.5 PaciraPhm PCRX ... ... ...dd 80.25 29.95 605 30.85 -59.8 PainTher h PTIE ... ... ...dd 3.00 .51 234 .59 -66.5 PanASlv PAAS .05 .3 ...dd 21.59 5.38 2993 18.04 +177.5 PaneraBrd PNRA ... ... 35 224.15 178.99 290 213.51 +9.6 PangaeaL PANL ... ... 3 4.44 1.89 66 3.53 +33.7 PapaJohns PZZA .80 .9 36 89.63 44.47 551 85.48 +53.0 PapaMurph FRSH ... ... 20 12.96 3.56 66 4.63 -58.9sParagCm n PBNC ... ... ... 41.49 33.65 10 41.90 +21.1 ParatekPh PRTK ... ... ...dd 19.63 9.80 93 13.65 -28.0 Parexel PRXL ... ... 18 71.13 51.16 1063 59.95 -12.0 ParkCity PCYG ... ... 97 15.35 5.98 52 14.50 +21.7 ParkOh PKOH .50 1.2 14 44.15 23.21 18 43.10 +17.2 ParkStrlg PSTB .16 1.6 25 10.36 5.90 327 9.80 +33.9 ParkeBcp PKBK .32 1.8 8 17.98 10.87 9 17.65 +41.4 ParkrVs rs PRKR ... ... ...dd 8.18 1.50 79 2.51 +7.7 ParnellPh PARN ... ... ... 4.89 1.01 29 1.39 -64.2 PrtnrCm PTNR ... ... 45 5.50 4.00 12 4.94 +13.0 PathfdBcp PBHC .20 1.6 18 13.32 10.76 3 12.60 -2.4 PatrkInd s PATK ... ... 22 72.93 29.28 125 70.75 +62.6 PatrNBc rs PNBK ... ... 22 16.50 12.57 13.80 -5.2 PatriotTr n PATI ... ... 17 26.42 17.89 1 25.45 +13.1 PatternEn PEGI 1.63f 8.4 ...dd 25.13 14.56 990 19.45 -7.0 Patterson PDCO .96 2.4 16 50.40 36.46 1444 39.61 -12.4sPattUTI PTEN .08 .3 9 28.51 10.94 4159 28.78 +90.8 Pavmed n PAVM ... ... ... 15.24 7.46 8.00 -38.5 Pavmed wt PAVMW ... ... ... 8.00 5.52 7.50 -6.3 Paychex PAYX 1.84 3.1 28 61.87 45.76 2433 58.83 +11.2 Paylocity PCTY ... ... ...cc 49.65 24.00 617 31.58 -22.1 PayData rs PYDS ... ... ... 3.80 1.01 27 1.68 -15.6 PayPal n PYPL ... ... 30 44.52 30.52 4895 38.99 +7.7 pdvWirelss PDVW ... ... ...dd 43.04 18.60 26 23.25 -15.5 PeakRsts SKIS .55 11.7 ...dd 7.50 2.60 22 4.70 -21.8sPeapkGl PGC .20 .7 22 28.49 16.17 56 28.39 +37.7 Pegasyst PEGA .12 .3 59 36.85 20.38 316 34.85 +26.7 Pendrell rs PCO ... ... ... 7.60 4.50 14 6.16 +23.0 PnnNtGm PENN ... ... ...dd 17.40 11.93 1660 13.50 -15.7 PennantPk PNNT 1.12 14.7 7 8.30 4.65 433 7.60 +23.0 PenPkFR PFLT 1.14 8.2 14 14.00 9.73 101 13.96 +24.1 PennsWd PWOD 1.88 3.9 17 49.55 34.76 3 48.26 +13.7 PennTex n PTXP 1.18f 7.6 27 18.00 8.54 55 15.52 +20.0 PeopUtdF PBCT .68 3.6 21 19.00 13.62 5469 18.93 +17.2tPeopUtd pf PBCTP ... ... ... 25.20 24.60 119 24.47 -2.5 PeBcOH PEBO .68f 2.3 19 29.87 16.34 50 29.55 +56.8 PeopBNC PEBK .40 1.8 13 22.99 18.28 2 22.50 +16.3 PplsFnMS PFBX .20 1.4 61 15.00 8.53 2 14.65 +62.8 PeopFSvc PFIS 1.24 2.7 19 46.54 32.74 9 45.21 +18.7sPeopUtah n PUB .32f 1.3 21 23.80 14.16 29 24.00 +39.5 Percptr PRCP .15 2.3 ...dd 9.12 4.18 7 6.58 -15.5 PeregrinP PPHM ... ... ...dd 1.31 .29 462 .31 -73.7 PeregP pfE PPHMP 2.63 13.4 ... 24.00 8.19 4 19.65 -9.7 Percient PRFT ... ... 22 22.66 14.15 378 18.04 +5.4 Performnt PFMT ... ... ... 4.07 1.51 20 3.58 +100.0 Perfuman lf PERF ... ... ...dd 3.67 1.55 382 2.15 -11.9 PerionNwk PERI ... ... 4 3.94 .94 47 1.15 -68.3 PermaFix PESI ... ... ...dd 5.64 3.42 3 4.00 +7.5 PernixT rs PTX ... ... ... 30.10 2.62 452 2.97 -89.9sPerryEllis PERY ... ... 21 26.28 15.73 102 26.55 +44.1 PershGld rs PGLC ... ... ...dd 5.02 3.04 230 3.55 +1.1 PetMed PETS .76 3.4 21 22.75 15.73 121 22.68 +32.3 PFSweb PFSW ... ... ...cc 15.87 6.71 90 8.05 -37.5 PhaseRx n PZRX ... ... ... 5.77 .96 833 1.94 -61.4 PhibroAH PAHC .40 1.5 13 35.69 16.80 108 26.80 -11.1 PhotMdx rs PHMD ... ... ... 4.25 .90 85 2.89 +28.4 PhotrIn PLAB ... ... 16 13.05 8.20 902 9.80 -21.3 PierisPhm PIRS ... ... ... 3.08 1.26 64 1.57 -31.4 PilgrimsP PPC 2.75e ... 10 26.50 16.55 1392 17.98 -9.1 PingtanM PME .04 2.9 8 2.33 .84 183 1.39 -.7 PinnclEnt PNK ... ... ... 14.23 9.72 504 13.90 +17.5sPinnaclFn PNFP .56 .8 23 66.40 43.32 199 67.60 +31.6 PioneerPw PPSI ... ... 13 6.38 2.78 33 5.42 +37.3 Pixelwrks PXLW ... ... ...dd 3.49 1.22 185 2.82 +18.5 PlanetP h PLPM ... ... ... 4.97 2.19 171 4.05 +32.8 Plexus PLXS ... ... 20 51.75 28.72 172 51.36 +47.1 PlugPowr h PLUG ... ... ...dd 2.35 1.18 4817 1.47 -30.3 PlumasBc PLBC .20 1.2 13 16.85 8.20 6 16.45 +89.5 PluristemT PSTI ... ... 6 1.85 .71 141 1.55 +37.2 PoageBksh PBSK .32 1.7 22 20.90 15.50 1 18.89 +10.5 PointrTel h PNTR ... ... 4 7.80 4.97 10 7.55 +21.2 PointsInt g PCOM ... ... 35 10.96 6.54 18 7.00 -27.0 Pool Corp POOL 1.24 1.2 30 103.55 72.41 161 102.41 +26.8 PopeRes POPE 2.80 4.2 83 70.06 51.50 1 66.30 +3.5 PopeyLaK PLKI ... ... 31 63.00 49.11 118 60.76 +3.9 Popular BPOP .60 1.4 17 42.83 22.40 657 41.96 +48.1 Popular pf BPOPN 1.68 7.0 ... 24.60 18.60 20 24.05 +24.6 PopCpII pf BPOPM 1.53 7.0 ... 24.42 17.06 6 21.75 +24.3 PorterBcp PBIB ... ... ...cc 2.75 1.09 96 2.03 +42.0 PortolaPh PTLA ... ... ...dd 52.89 15.68 625 18.58 -63.9 Potbelly PBPB ... ... 51 14.99 9.82 173 13.90 +18.7 Potlatch PCH 1.50 3.6 ...cc 43.70 24.01 263 41.45 +37.1 PowellInds POWL 1.04 2.3 29 44.96 23.00 35 44.47 +70.8 PwrInteg POWI .52 .8 37 69.40 39.53 113 65.40 +34.5 PowerSolu lf PSIX ... ... ...dd 23.28 7.63 46 11.99 -34.3 PS VarRate VRIG ... ... ... 25.08 24.97 17 25.02 +.1 PS MStrAlt LALT ... ... ...q 23.19 20.60 1 23.02 +3.5sPSOpYCmd PDBC ... ... ...q 18.15 13.62 128 18.23 +16.8 PSNasIntnt PNQI ... ... ...q 89.41 62.00 8 83.59 +4.2sPwShSMid PRFZ 1.30e 1.1 ...q 114.15 79.71 28 114.38 +21.8 PShTact n DWIN ... ... ... 28.86 25.04 19 26.84 +7.1 PS Rs1KLB USLB ... ... ...q 27.27 22.19 8 26.96 +7.9 PS IntlLB IDLB ... ... ...q 26.23 21.78 23 24.55 -.3 PS DWAtac DWTR ... ... ...q 26.10 20.61 36 24.34 -3.4 PS SC CnDs PSCD .35e .7 ...q 53.08 39.98 5 52.45 +14.2 PShLadR0-5 LDRI .41a 1.6 ...q 26.09 24.58 0 24.96 +1.0 PS SC CnSt PSCC 1.34e 2.0 ...q 69.15 50.23 14 66.97 +22.0 PS IntBybk IPKW .29e 1.0 ...q 29.12 22.72 10 27.94 +7.4 PS GlbAgr PAGG .74e 3.0 ...q 24.91 20.02 12 24.65 +6.3sPS SC Egy PSCE .14e .7 ...q 20.90 10.43 151 21.25 +38.3sPS SC Fin PSCF .97e 1.8 ...q 50.44 35.04 32 50.84 +24.7 PS SC Util PSCU 1.21e 2.5 ...q 50.59 39.21 56 48.84 +18.6sPS SCMatl PSCM .41e .8 ...q 48.49 25.42 82 48.66 +55.4 PS SC Info PSCT .08e .1 ...q 69.70 45.61 52 68.04 +30.0 PS GlbGold PSAU .10e .6 ...q 27.14 10.84 13 18.09 +54.0 PS SC Ind PSCI .44e .8 ...q 57.44 37.13 22 55.60 +28.6 PS SC HCre PSCH ... ... ...q 76.98 56.89 80 72.02 +.2 PwShs QQQ QQQ 1.52e 1.0 ...q 119.66 94.84 20535 116.60 +4.2 PranBio rs PRAN ... ... ... 6.69 2.08 22 2.32 -46.6sPfdBkLA PFBC .60 1.3 20 46.32 26.34 85 47.69 +44.4sPrefrmdLn PLPC .80 1.4 23 58.17 31.59 13 58.81 +39.7 PremFin PFBI .60 3.2 13 18.99 12.79 14 18.73 +25.3 Premier PINC ... ... ...dd 37.00 28.27 518 29.80 -15.5 Presbia n LENS ... ... ... 6.89 2.94 13 4.66 -11.4 PriceTR TROW 2.16 2.9 18 79.00 62.97 1655 75.58 +5.7 PrSmrt PSMT .70 .8 31 94.86 68.51 127 91.45 +10.2 Priceline PCLN ... ... 38 1600.93 954.02 347 1499.76 +17.6 PrimaBio PBMD ... ... ... 1.29 .72 125 .78 -31.2 PrmEgy PNRG ... ... ...dd 63.00 27.50 51.50 -2.8 PrimoWtr PRMW ... ... ... 14.99 7.39 80 12.54 +56.8 Primoris PRIM .22 .9 49 25.25 16.13 174 23.48 +6.6 PrinPrice PSET .16e ... ... 26.67 24.91 25.66 +2.6sPrinShHld PY .33e ... ... 27.61 24.25 0 27.76 +11.3 PrinHlIn ef BTEC ... ... ... 27.14 21.63 24.10 -5.5 PrinMill ef GENY ... ... ... 25.50 24.23 0 24.70 -1.6 Prin US SC PSC ... ... ... 27.57 23.66 0 26.88 +6.0 PrismTch h PRZM ... ... ...dd 1.40 .14 50 .20 -80.4sPrivateB PVTB .04 .1 20 50.51 31.18 2953 50.79 +23.8 PrivBcp pf PVTBP 2.50 9.3 ... 28.59 24.39 2 26.80 -1.4 ProDex PDEX ... ... 73 6.68 2.23 10 4.40 +82.1 ProNAi g n DNAI ... ... ...dd 17.00 1.32 1069 1.48 -90.2 ProPhaseL PRPH ... ... ...dd 2.24 1.08 3 2.03 +35.3 ProQRTher PRQR ... ... ... 9.43 3.48 128 4.45 -48.7 PrUltBio s BIB ... ... ...q 73.73 33.97 405 42.03 -41.2 PrUltPQQQ TQQQ .03e ... ...q 131.42 67.34 1790 120.39 +5.4 ProDvrs h rs IPDN ... ... ... 11.50 1.56 93 9.75 +143.8 ProrEng PFIE ... ... ... 1.49 .65 132 1.35 +36.4 PrognicsPh PGNX ... ... 55 9.23 3.61 1363 8.86 +44.5 ProgrsSoft PRGS .13p ... 80 30.24 22.01 154 29.67 +23.6 Proofpoint PFPT ... ... ...dd 88.00 35.56 745 73.14 +12.5 PShtQQQ SQQQ ... ... ...q 29.03 12.91 5470 13.84 -25.8 PrUlNBio rs UBIO ... ... ... 60.53 17.37 176 22.90 -60.4 ProUNShBio ZBIO ... ... ... 50.95 18.06 115 22.57 +10.0 ProUShBio BIS ... ... ...q 54.01 27.86 180 33.62 +17.1 ProspctCap PSEC 1.00 12.4 19 8.68 5.21 1414 8.04 +15.2sProtagTh n PTGX ... ... ... 25.60 10.02 54 26.24 +124.3 ProteonTh PRTO ... ... ...dd 16.48 4.90 40 9.50 -38.7 Proteos n PTI ... ... ... 20.63 5.27 85 10.88 +63.9 Prothena PRTA ... ... ...dd 73.47 28.20 492 54.75 -19.6 ProvidSv PRSC ... ... 8 55.28 34.88 260 36.47 -22.3 PrvWor PWX .16 .6 78 25.03 12.50 25.03 +80.9 ProvidBc n PVBC ... ... ... 18.65 12.75 3 18.45 +42.0 ProvFnH PROV .52 2.6 24 20.66 16.73 37 20.23 +7.1sPrudntlBcp PBIP .12a .7 45 16.20 13.80 56 16.15 +6.3tpSivida PSDV ... ... ...dd 5.81 1.70 598 1.72 -64.3 PsychmCp PMD .60 2.6 46 26.00 7.76 27 22.74 +124.3 Pulmatrix PULM ... ... ...dd 5.18 .53 25 .65 -84.5 PulseBio n PLSE ... ... ... 6.77 4.03 38 5.99 +43.6 PureCycle PCYO ... ... ...dd 5.93 3.65 4 4.90 +2.1 PyxisTnkr PXS ... ... ... 4.27 .55 12 2.40 +90.5 QAD Inc B QADB .24 1.0 ...cc 26.20 13.79 1 24.50 +33.2 QAD A QADA .29 1.0 ... 30.40 17.11 78 29.25 +42.5 QCR Hld QCRH .08 .2 18 40.27 18.05 51 39.65 +63.2 QIAGEN QGEN ... ... ... 28.50 19.94 740 27.62 -.1 QIWI plc QIWI 1.16e 9.2 ... 19.32 10.42 566 12.58 -29.9 Qorvo QRVO ... ... 53 64.80 33.30 1430 52.48 +3.1 Qualcom QCOM 2.12 3.2 17 71.62 42.24 7714 66.36 +32.8 QualitySys QSII .70 5.2 ...cc 17.50 10.61 471 13.41 -16.8 Qualstar rs QBAK ... ... ... 5.90 2.16 6 2.82 -39.0 Qualys QLYS ... ... 56 39.67 16.96 324 32.50 -1.8 Quantenn n QTNA ... ... ... 20.68 13.75 367 19.47 +25.6 QuestRes rs QRHC ... ... ... 6.74 1.60 6 1.97 -64.5 QuickLog h QUIK ... ... ...dd 1.66 .75 190 .90 -20.4 Quidel QDEL ... ... ...dd 23.94 13.21 99 22.02 +3.9 QuinStreet QNST ... ... ...dd 4.96 2.61 165 3.24 -24.5 QuinAcq2 n QPAC ... ... ... 10.24 8.96 4 9.93 +2.4tQuinAc2 wt QPACW ... ... ... .27 .11 24 .14 -32.2 QuinAc2 un QPACU ... ... ... 10.20 9.69 10.13 +3.4 Qumu Cp QUMU ... ... ...dd 5.50 2.10 1 2.74 +1.1 Qunar QUNR ... ... ... 55.93 25.75 64 29.89 -43.3 Quotinet QTNT ... ... ... 17.00 3.76 485 4.53 -71.7R -:RBC Bear ROLL ... ... 27 87.82 54.38 99 84.56 +30.9sRCI Hosp RICK .12 .9 11 12.95 7.50 190 13.29 +33.0 RCM RCMT 1.00e ... 14 7.23 3.69 52 6.45 +17.3 RDA Micro RDA ... ... ... 18.45 RF Inds RFIL .08 4.8 ...dd 4.53 1.40 9 1.65 -62.5 RGC Res RGCO .87f 3.5 20 26.00 20.66 4 24.64 +15.6 RLJ Ent rs RLJE ... ... ... 3.63 1.35 3 1.65 -5.0 RMG Net h RMGN ... ... ...dd 1.30 .59 13 .70 -6.7 RMR Gp h RMR .80p 1.9 23 42.74 11.89 50 41.20 +185.9 RMR RE RIF 1.32 6.2 ...q 21.41 15.88 21.41 +11.0 RPX Corp RPXC ... ... 21 13.69 8.60 223 10.64 -3.3 RTI Surg RTIX ... ... 76 4.65 2.50 143 3.05 -23.2 RXI Phr rs RXII ... ... ...dd 4.27 .94 74 1.35 -64.7 RaPhrm n RARX ... ... ... 13.95 12.05 68 13.51 -.3 RadNet RDNT ... ... 26 7.98 4.66 130 6.20 +.3 RadaElc rs RADA ... ... ...dd 1.78 .53 4 1.18 +66.2 Radcom RDCM ... ... 60 22.35 11.11 50 18.50 +23.9 RadiSys RSYS ... ... ...dd 5.81 2.25 75 4.37 +57.8 RadioOne ROIA ... ... ...dd 3.57 1.08 0 2.96 +79.9 RadioOneD ROIAK ... ... ... 3.56 .98 248 2.95 +71.5 RadiusHlth RDUS ... ... ...dd 62.84 24.75 777 52.59 -14.5 Radware RDWR ... ... 97 16.16 9.98 149 13.57 -11.5 Rambus RMBS ... ... 33 14.50 10.66 510 12.98 +12.0 RandCap RAND ... ... 24 5.25 3.05 33 3.34 -11.4 RandLog h RLOG ... ... ...dd 2.95 .68 115 .90 -43.8 Randgold GOLD .66f .9 31 126.55 59.08 1179 72.84 +17.6 RandBcp n RNDB ... ... ... 15.13 12.11 14 14.77 +20.3 Rapid7 n RPD ... ... ...dd 19.29 9.05 454 12.29 -18.8 RaveRest RAVE ... ... ...dd 7.74 1.66 20 2.13 -66.7 RavenInds RAVN .52 2.1 95 25.85 12.88 134 24.80 +59.0sReadIntlA RDI ... ... 15 15.99 9.71 84 16.00 +22.0 ReadgIntB RDIB ... ... 9 16.99 10.44 15.30 +11.5 RealG rs rs RGSE ... ... ...dd 19.40 .38 2868 .51 -96.0 RealIndust RELY ... ... ...dd 10.47 5.30 82 5.50 -31.5 RealNetwk RNWK ... ... ...dd 5.10 3.04 23 4.71 +10.8 RealPage RP ... ... 44 29.75 16.06 296 28.80 +28.3 ReataPh n RETA ... ... ... 41.60 11.03 104 25.79 +97.3 ReconOEXcc QYLD 2.26e 10.1 ...q 24.20 20.50 16 22.35 -4.5 ReconDAX DAX .35e 1.4 ... 25.56 21.29 17 24.32 -2.3 BullLatASel BMLA ... ... ... 31.33 24.76 26.15 +5.4 ReconTech RCON ... ... ...dd 2.46 .86 53 1.45 +5.1 RecroPhm REPH ... ... ...dd 12.50 5.59 103 7.30 -18.9 RedRobin RRGB ... ... 19 68.97 40.85 74 51.95 -15.9 RedRkRs n RRR .40 1.7 ... 23.87 18.25 685 23.38 +25.0 RedhillBio RDHL ... ... ... 16.54 8.10 32 11.18 -13.2 Regenrn REGN ... ... 59 563.79 325.35 646 369.82 -31.9 RegnxBio n RGNX ... ... ...dd 24.55 7.07 123 22.25 +34.0 RegulusTh RGLS ... ... ...dd 10.18 2.13 723 2.85 -67.3 Reis Inc REIS .68 3.2 46 26.59 18.16 13 21.05 -11.3 Reliv In rs RELV ... ... ... 55.37 3.84 4 4.31 -84.8 RemarkMd MARK ... ... ...dd 5.40 3.66 3 3.96 -23.6sRenasant RNST .72 1.7 19 42.63 29.49 165 42.55 +23.7 RenewEn REGI ... ... ...dd 10.43 6.02 643 9.90 +6.6 RennovaH RNVA ... ... ...dd 3.37 .08 714 .10 -93.0 RennovH wt RNVAZ ... ... ... .12 .01 12 .03 -58.6 RentACt RCII .32 2.7 ...dd 16.83 8.00 448 11.91 -20.4tRentech rs RTK ... ... ...dd 4.15 1.44 264 1.50 -57.4 Replgn RGEN ... ... ...cc 34.06 20.07 217 32.25 +14.0 ReprosTh RPRX ... ... ...dd 3.48 .80 473 1.95 +61.2 RepBncp RBCAA .84 2.3 20 38.39 23.00 23 36.79 +39.3sRepFBcp FRBK ... ... 67 5.60 3.70 206 6.00 +38.6 RschFrnt REFR ... ... ...dd 5.40 1.65 115 1.70 -67.4 Resonant RESN ... ... ...dd 6.76 1.69 35 4.63 +74.7 ResConn RECN .44 2.6 22 18.04 12.30 184 16.75 +2.5 RetailOpp ROIC .72 3.5 41 23.05 16.90 621 20.73 +15.8 RetailMNot SALE ... ... ... 12.93 5.52 470 9.15 -7.8 Retrophin RTRX ... ... ...dd 24.57 11.60 312 20.54 +6.5 RevanceTh RVNC ... ... ...dd 39.26 12.35 145 17.85 -47.7 RevenHo n RVEN ... ... ... 5.70 4.52 1 5.60 +7.7 RevolutL rs RVLT ... ... ...dd 9.30 5.16 129 5.31 -33.2 ReWalkRob RWLK ... ... ... 17.40 2.55 77 2.80 -80.6 RexEngy REXX ... ... ...dd 2.43 .23 5317 .57 -45.9 RiceBr wt RIBTW ... ... ... .94 .12 0 .18 -64.0tRiceBran RIBT ... ... ...dd 2.36 .87 12 .83 -56.6 RichrdElec RELL .24 4.2 ...dd 7.24 4.71 34 5.77 +1.8 RigelPh RIGL ... ... ...dd 4.38 1.88 420 2.57 -15.2 Rightside NAME ... ... ...dd 12.85 7.16 25 7.39 -11.0 RigNet RNET ... ... ...dd 22.84 10.32 330 17.25 -16.6 RitterPh n RTTR ... ... ...dd 3.26 .98 109 2.56 +50.6sRivrvwBcp RVSB .08 1.2 22 6.27 4.15 49 6.41 +36.7 RocketFuel FUEL ... ... ...dd 4.10 1.70 300 1.85 -47.0 RockwllM RMTI ... ... ...dd 11.20 3.55 316 6.85 -33.1 RockyBr RCKY .44 3.9 ...dd 13.95 9.67 33 11.15 -3.5 RkyMChoc RMCF .48 4.8 13 11.28 9.30 9 10.00 -7.0 RokBio h rs ROKA ... ... ...dd 16.00 3.66 57 4.70 -61.8 RosettaG h ROSG ... ... ... 1.60 .55 202 .62 -49.6 RossStrs s ROST .54 .8 25 69.81 50.42 2527 67.15 +24.8 RoyalBcPA RBPAA ... ... 18 3.31 1.85 13 2.80 +34.0 RoyBkSPX TALL 1.23e ... ... 22.02 21.27 21.53 +.7 RoyGld RGLD .96f 1.4 ...dd 87.74 24.68 823 70.96 +94.6tRubicnTc h RBCN ... ... ...dd 1.78 .48 81 .48 -58.3sRushEntA RUSHA ... ... 30 31.61 14.19 207 31.71 +44.9sRushEntB RUSHB ... ... 27 28.68 14.20 36 28.73 +31.2 RuthsHosp RUTH .28 1.5 19 18.78 13.74 306 18.10 +13.7 Ryanair RYAAY 1.55e 1.9 ... 89.67 66.09 309 82.13 -5.0S -:S&T Bcp STBA .76 2.1 18 36.47 23.06 116 36.22 +17.5 S&WSeed SANW ... ... ...dd 5.35 3.90 24 4.85 +14.9 SB FinGp SBFG .26f 1.8 11 14.99 9.74 13 14.74 +32.3 SB FnGp pf SBFGP .65 4.6 ... 14.84 11.00 14.07 +11.3 SBA Com SBAC ... ... ...cc 118.57 82.80 792 98.06 -6.7 SEI Inv SEIC .52 1.1 24 54.71 32.01 892 48.16 -8.1 SGOCO rs SGOC ... ... ... 6.40 1.16 6 3.35 +114.7 SI Fincl SIFI .16 1.1 29 14.47 12.30 17 14.15 +3.7sSLM Cp SLM ... ... 18 10.57 5.09 10149 10.55 +61.8 SLM pfA SLMAP 3.49 7.0 ... 51.75 40.62 4 49.90 +15.9 SLM pfB SLMBP 1.96 3.7 ... 54.75 36.00 11 53.51 +33.3 SLMCpi17 OSM .75 3.0 ... 25.13 22.95 5 25.00 +5.9 SLMCpi18 ISM .77 3.1 ... 25.02 20.46 1 24.99 +12.4 SLM43 JSM 1.50 6.7 ... 24.92 12.54 22 22.28 +35.0 SMTC hg SMTX ... ... 19 1.85 1.14 128 1.33 -14.2 SORL SORL ... ... 5 5.05 1.39 147 3.75 +48.2 SP Plus SP ... ... 28 30.30 20.41 57 28.05 +17.4 SPAR Grp SGRP ... ... ... 1.60 .85 5 1.05 +2.9 SpdDorWrF DWFI ... ... ... 26.91 23.61 9 24.17 -3.4 SPI Eng n SPI ... ... ... 17.48 1.66 21 2.10 -87.3 SPS Cmce SPSC ... ... 97 74.85 38.35 125 65.80 -6.3 SS&C Tch s SSNC .25 .9 32 36.19 23.62 1488 28.98 -15.1 SVB II pf SIVBO 1.75 6.7 ... 26.84 25.12 25.99 +1.3sSVB FnGp SIVB ... ... 23 163.39 77.87 461 165.01 +38.8sSabanCap n SCAC ... ... ... 10.00 9.90 2 10.40 +5.1 SabanC wt SCACW ... ... ... .70 .30 .65 +85.7 Saban un SCACU ... ... ... 10.38 10.02 0 10.37 +3.2 SabraHltc SBRA 1.68 7.3 10 26.40 14.92 787 22.98 +13.6 SabraH pfA SBRAP 1.78 7.0 ... 27.57 23.28 3 25.27 +.1 SabreCorp SABR .52 2.1 19 29.88 22.03 2607 25.29 -9.6 SAExplr rs SAEX ... ... ...dd 322.65 6.02 342 8.61 -96.9 SaftyInsGr SAFT 2.80 3.9 19 71.95 50.88 101 71.40 +26.6 SageThera SAGE ... ... ...dd 62.64 26.28 407 51.82 -11.1sSaia Inc SAIA ... ... 23 44.05 18.28 184 44.05 +98.0 Sajan SAJA ... ... ...dd 5.60 2.45 14 3.55 -5.3 SalemMda SALM .26 4.3 14 8.17 3.60 50 6.00 +20.5 SalisbryBc SAL 1.12 3.3 12 38.30 29.50 8 34.35 +2.6 SanderFm SAFM .96f 1.1 14 99.40 70.13 813 85.90 +10.8sSndySpr SASR 1.04f 2.8 19 37.61 24.17 79 37.51 +39.1 Sanlp JBSS 2.00e ... 23 72.84 40.75 112 65.88 +21.9 SangBio SGMO ... ... ...dd 9.91 2.90 1023 3.10 -66.0sSanmina SANM ... ... 7 33.90 16.31 601 34.30 +66.7 Sano rt GCVRZ ... ... ... .45 .08 127 .35 +209.7 Sapiens SPNS .20e ... ... 15.05 8.93 30 14.87 +45.8 SareptaTh SRPT ... ... ...dd 63.73 8.00 2197 34.10 -11.6 ScanSource SCSC ... ... 16 43.49 27.46 171 37.35 +15.9 Schmitt h SMIT ... ... ...dd 4.49 1.37 7 1.83 -31.5 Schnitzer SCHN .75 2.5 ...dd 30.33 11.70 385 30.20 +110.2 Scholastc SCHL .60 1.4 31 46.51 30.34 278 43.70 +13.3 Schulmn SHLM .82 2.4 29 34.70 19.58 223 34.45 +12.4 SciClone lf SCLN ... ... 14 15.03 7.37 268 10.30 +12.0sSciGames SGMS ... ... ...dd 15.18 4.56 1136 15.00 +67.2 ScrippsNet SNI 1.00 1.4 12 73.71 50.81 1404 69.20 +25.3 Scynexis SCYX ... ... ...dd 6.99 1.74 282 3.61 -41.9 SeaChange SEAC ... ... ...dd 7.14 2.05 61 2.72 -59.6sSeacstBkg SBCF ... ... 24 21.10 13.40 314 21.00 +40.2 SeagateT STX 2.52 6.4 7 40.97 18.42 3452 39.16 +6.8 SeanrgM rs SHIP ... ... ... 8.65 1.10 639 2.35 -30.9 SearsCda g SRSC ... ... ...dd 7.25 1.55 144 1.75 -65.8 SearsHldgs SHLD ... ... ...dd 22.93 10.50 1100 11.84 -42.4 SearsH wt SHLDW ... ... ... 12.65 .51 13 3.60 -67.2 SearsH&O SHOS ... ... ...dd 9.10 4.75 197 6.45 -19.4 SeaSpine n SPNE ... ... ...dd 17.57 6.40 21 7.50 -56.3 SeattGen SGEN ... ... ...dd 75.36 26.02 970 66.26 +47.6 SecndSight EYES ... ... ...dd 7.70 1.71 166 1.93 -67.2 SecWkA A n SCWX ... ... ... 16.23 11.04 42 11.91 -14.9 SecNtl lf SNFCA .34t ... 8 7.50 4.25 27 7.30 +17.0sSelectBc lf SLCT ... ... 18 9.59 7.32 82 10.35 +27.9 SelCmfrt SCSS ... ... 52 28.34 14.28 536 22.96 +7.2 SelIncREIT SIR 2.04 8.4 11 27.97 17.07 350 24.36 +22.9 SelectaB n SELB ... ... ... 28.00 10.26 52 23.44 +67.4 SelectvIns SIGI .64f 1.6 15 42.55 29.27 323 40.60 +20.9 SmLEDS rs LEDS ... ... ...dd 11.35 1.36 81 4.35 +17.6 Semtech SMTC ... ... ... 31.85 15.70 927 30.90 +63.3 SenecaB SENEB ... ... 8 46.00 32.00 0 39.00 +21.9 SenecaA SENEA ... ... 7 40.88 26.90 37 38.10 +31.5 SenHous SNH 1.56 8.8 14 23.85 13.53 3685 17.80 +19.9 SenHous 42 SNHNI 1.41 6.1 ... 28.66 22.03 19 23.00 -9.4tSenHous 46 SNHNL 1.56 6.6 ... 26.92 23.65 46 23.55 -5.0 Senomyx SNMX ... ... ...dd 4.85 .91 363 .95 -74.8 SensusHlt n SRTS ... ... ... 6.69 4.67 5 5.51 -5.9 SensusHl wt SRTSW ... ... ... 1.50 .49 3 .80 +62.2 SeqentialB SQBG ... ... ...dd 9.63 4.10 205 4.98 -37.0 SeresTh n MCRB ... ... ...dd 44.51 8.05 197 10.45 -70.2 SvcSource SREV ... ... ...dd 6.00 3.35 329 5.89 +27.8 ServisFst SFBS .32 .4 26 75.84 34.12 140 74.57 +56.9 Sevcon SEV ... ... ...dd 12.00 7.69 1 8.54 -17.5 SevernBc SVBI ... ... 30 7.20 4.99 2 6.60 +14.8 Sharps SMED ... ... ...dd 9.29 3.32 106 4.16 -52.2 SharpSprg SHSP ... ... 5 6.30 2.90 9 5.21 +64.9 ShndTele s SHEN .25f .9 ...cc 42.66 19.18 180 27.25 +26.6 Shiloh SHLO ... ... ...dd 9.78 3.06 11 7.18 +37.0 Shineco n TYHT ... ... ... 34.88 3.39 12 4.32 -85.0 Shire SHPG .79e .4 ... 210.33 147.60 838 176.39 -14.0 ShoeCarnvl SCVL .28 1.0 18 31.79 20.98 197 28.03 +20.8 ShoreBcsh SHBI .20f 1.3 20 16.68 10.23 36 14.93 +37.2 ShoreTel SHOR ... ... ...dd 10.39 5.83 464 7.25 -18.1 Shuttery SFLY ... ... 41 54.60 35.91 278 51.28 +15.1 SiebertFn SIEB .10a 6.6 ...dd 1.90 .86 7 1.51 +35.7 Sientra SIEN ... ... ...dd 10.45 4.26 2132 8.52 +43.9 SierraBc BSRR .48 2.1 18 23.48 15.61 83 23.05 +30.6 SierraWr SWIR ... ... 94 20.28 9.69 209 15.10 -4.1 SifyTech SIFY .01e 1.6 ... 1.45 .84 72 .88 -10.7 SigmaDsg SIGM ... ... ...dd 9.08 5.41 229 7.65 +21.0 Sigmatr SGMA ... ... 11 7.91 4.66 14 5.46 -27.5 SignalG rs SGNL ... ... ...dd 15.11 1.80 9 9.65 -14.0 SignatBk SBNY ... ... 21 158.91 113.53 389 151.25 -1.4 SignatB wt SBNYW ... ... ... 121.45 81.96 120.00 -5.3 SilganHldg SLGN .68 1.4 18 55.75 47.16 349 49.29 -8.2 SilcLtd SILC 1.00 2.6 19 44.00 25.00 24 38.62 +27.5 SilcnLab SLAB ... ... 36 67.70 36.56 156 64.90 +33.7 SilicnMotn SIMO .80f 1.8 16 56.25 27.35 282 44.09 +40.6 Slcnware SPIL .58e 7.9 14 8.36 6.60 74 7.31 -5.7 SilvStd g SSRI ... ... 27 15.84 3.66 1596 10.36 +100.0 Silvercrest SAMG .48 3.6 23 13.85 9.84 12 13.30 +11.9sSimmnsFst SFNC .96 1.5 19 61.00 38.30 163 62.30 +21.3 Simplicity SMPL .36 2.1 26 17.16 Simulations SLP .20 2.2 32 11.89 6.74 18 9.30 -6.2 Sina SINA ... ... 38 85.24 39.58 1371 73.37 +48.5 Sinclair SBGI .72 2.2 17 35.15 24.15 1381 32.40 -.4 SinoGlobl SINO ... ... ...dd 14.20 .40 421 3.74 +315.6 Sinovac h SVA ... ... ...dd 7.16 4.38 26 6.08 +6.3 SiriusXM SIRI .01p ... 36 4.65 3.29 47518 4.33 +6.4 SitoMobl rs SITO ... ... ...dd 6.08 1.55 117 3.48 +67.3 SkySolar SKYS ... ... ...dd 7.98 1.12 30 2.54 -65.9 SkyWest SKYW .20 .6 13 38.25 13.23 402 35.85 +88.5 SkylinMd rs SKLN ... ... ...dd 100.03 1.52 316 3.02 -95.9 SkyPFtJc lf SPU ... ... 4 20.95 1.62 72 7.81 +43.6 SkywksSol SWKS 1.12 1.5 15 87.99 54.50 2641 74.82 -2.6sSmartFn rs SMBK ... ... ... 19.10 14.21 2 19.38 +20.4 SmartSnd n SND ... ... ... 14.63 10.30 284 13.75 +25.1 SmithWes SWHC ... ... 9 31.19 19.10 4328 20.93 -4.8 SmthMc rs SMSI ... ... ... 3.20 1.28 133 1.31 -55.1 SnydLance LNCE .64 1.7 75 38.38 27.93 498 36.58 +6.6 SocilRltyA n SRAX ... ... ... 8.95 5.40 13 6.50 SocketM n SCKT ... ... ... 4.05 2.39 22 3.46 -11.3sSodaStrm SODA ... ... 34 37.08 11.66 585 37.79 +131.7 Sohu.cm h SOHU ... ... 26 59.50 32.60 390 33.32 -41.7 SolarCap SLRC 1.60 7.8 9 21.48 15.05 115 20.53 +25.0 SolarSCap SUNS 1.41 8.4 9 17.09 12.80 71 16.75 +12.4 SolarEdg n SEDG ... ... ... 30.50 11.35 1005 13.35 -52.6 SonicCorp SONC .56f 2.2 21 36.34 21.12 1008 25.47 -21.2 SonicFdry SOFO ... ... ...dd 8.51 4.28 3 4.99 -5.0 Sonus rs SONS ... ... 31 10.00 5.15 563 6.23 -12.6 Sophiris SPHS ... ... ...dd 8.55 .80 417 2.80 +57.3 SorrentoTh SRNE ... ... ...dd 10.26 4.25 195 5.30 -39.2 SotherlyH SOHO .38 6.5 ... 6.70 4.59 140 5.87 -4.7 SothrlyH pf SOHOB 2.00 8.0 ... 26.90 23.76 1 25.10 -4.2 Sotherly 19 SOHOM 1.75 6.8 ... 26.52 25.00 1 25.82 +1.5sSouMoBc s SMBC .40 1.3 15 30.16 21.31 41 30.79 +28.8sSoundFin SFBC .30 1.0 16 26.90 21.29 6 29.70 +31.2 SouthState SSB 1.28f 1.5 19 87.75 59.19 64 86.65 +20.4 SthnFstBsh SFST ... ... 18 33.47 21.21 12 31.90 +40.5sSoNatBcVa SONA .32 2.1 18 15.39 11.60 27 15.32 +17.3 SsdeBTX SBSI 1.00f 2.6 20 38.99 18.61 111 38.35 +67.6 SwstBc OKSB .32 1.4 27 23.20 14.00 35 22.30 +27.6 SpanAm SPAN .64 3.3 12 19.95 16.92 1 19.14 -2.6 SpanBrdc SBSA ... ... ...dd 5.25 2.55 29 4.50 +38.9 SparkEngy SPKE 1.45 5.9 19 35.63 17.70 156 24.60 +18.7 SparkTh n ONCE ... ... ...dd 65.99 21.20 915 50.59 +11.6 SpartnMot SPAR .10 1.1 ...dd 10.50 2.61 121 8.80 +183.0 SprtnNash SPTN .60 1.6 20 37.90 17.66 169 37.40 +72.8 Spectranet SPNC ... ... ...dd 25.81 11.09 296 22.90 +52.1 SpectPh SPPI ... ... ...dd 7.74 3.21 739 4.03 -33.2 Spher3D gh ANY ... ... ... 2.00 .40 398 .60 -60.4 Spherix rs SPEX ... ... ...dd 4.69 .83 49 1.18 -57.4 SpiritAir SAVE ... ... 13 56.94 35.17 784 55.60 +39.5 Splunk SPLK ... ... ...dd 65.75 29.85 2664 56.07 -4.7 SpokHldgs SPOK .50 2.6 5 20.96 15.49 72 19.30 +5.3 SportsWhs SPWH ... ... 13 14.18 7.71 291 9.27 -28.1 SprBkPh n SBPH ... ... ... 13.25 7.14 21 7.77 -30.0 SprottFoc FUND .40e 5.7 ...q 7.17 4.66 26 7.02 +21.0 Sprouts SFM ... ... 22 30.00 18.70 1911 20.62 -22.5 StaarSur STAA ... ... ...dd 11.15 4.98 138 11.15 +56.2 Staff360 rs STAF ... ... ... 5.99 .62 26 1.04 -71.1 Stamps.cm STMP ... ... ... 123.75 68.82 288 108.60 -.9tStanlFrn STLY 1.25e ... ...dd 2.95 .89 117 .88 -61.0 Staples SPLS .48 4.9 1 12.35 7.24 5332 9.75 +3.0 StarBulk19 SBLKL 2.00 9.4 ... 22.08 4.98 21.30 +179.0 StarBulk rs SBLK ... ... ...dd 6.10 1.57 356 5.31 +75.5 Starbucks s SBUX 1.00f 1.7 30 62.54 50.84 7385 57.50 -4.2 Starz A STRZA ... ... 19 35.03 20.33 515 33.69 +.6 Starz B STRZB ... ... 18 36.80 24.75 0 36.37 +8.1 StatAutF STFC .40 1.5 ...dd 26.66 17.84 32 26.15 +27.0 StateBkFn STBZ .56 2.2 28 25.86 17.34 116 25.64 +21.9 StateNatl SNC .24m 1.8 12 14.01 9.05 89 13.37 +36.3 SteadyM n STDY ... ... ... 5.21 2.00 2 3.20 -1.8 StealthGas GASS ... ... ... 5.18 2.39 29 3.46 +.9sStlDynam STLD .56 1.5 24 36.71 15.32 3871 38.13 +113.4 SteinMart s SMRT .30 6.0 20 9.23 4.92 372 4.99 -25.9 StellrAcq n STLR ... ... ... 10.00 9.88 10.00 +1.2 StellAcq wt STLRW ... ... ... .50 .15 6 .20 StellAcq un STLRU ... ... ... 10.20 9.93 1 10.07 +1.0 StellarB rs SBOT ... ... ... 8.80 1.79 131 2.25 -65.3 StemlineTh STML ... ... ...dd 14.20 3.88 206 13.50 +113.9tStericycle SRCL ... ... 20 128.94 72.13 1087 71.61 -40.6tStericyc pf SRCLP 1.31 2.2 ... 110.00 60.68 61 60.66 -33.8sSterlCons STRL ... ... ...dd 8.80 4.11 240 8.69 +42.9 SMadden SHOO ... ... 20 40.55 27.80 418 38.65 +27.9sStewrdshp SSFN .12 1.2 14 8.90 5.51 19 9.85 +63.3 StockYBc s SYBT .76f 1.8 24 44.35 22.67 53 42.40 +68.3 StoneCastle BANX 1.48 7.8 13 19.37 13.81 32 18.90 +16.0 StonegteBk SGBK .32 .8 18 40.85 28.21 59 40.08 +22.0 StrataSk h SSKN ... ... ...dd 1.53 .46 23 .59 -46.8 Stratasys SSYS ... ... ...dd 30.46 14.48 1385 19.05 -18.9 Strattec STRT .56 1.4 18 65.25 31.05 21 39.15 -30.7 StratusPrp STRS ... ... 38 31.50 15.09 11 30.10 +47.5sStrayer STRA ... ... 23 75.18 42.39 65 77.14 +28.3 StreamHlth STRM ... ... ...dd 2.11 1.08 7 1.68 +19.1 StrgbrBio n SBBP ... ... ... 7.99 3.30 2 3.69 -51.4 StudentTrn STB .44 7.6 ...cc 6.08 3.02 89 5.79 +56.1 SucampoPh SCMP ... ... 53 18.75 9.59 486 15.75 -8.9 SummerInf SUMR ... ... ...dd 2.44 1.22 21 2.28 +2.2sSumFWV SMMF .40 1.4 18 25.55 11.03 110 28.97 +143.9 SmtStB CA SSBI .48 3.4 13 14.25 13.07 5 14.05 +2.1 SumTher n SMMT ... ... ... 19.75 4.26 36 10.01 -13.0 SunBcpNJ SNBC .04 .2 65 24.90 19.52 93 23.95 +16.0 SunHydrl SNHY .36a .9 42 41.04 24.00 59 39.44 +24.3 SundEng n SNDE ... ... ... 17.60 9.75 6 14.73 SunesisP rs SNSS ... ... ... 6.30 2.63 23 4.02 -25.4 SunOpta STKL ... ... ...dd 7.50 3.16 246 7.30 +6.7 SunPower SPWR ... ... ...dd 31.10 6.00 3635 7.22 -75.9 Sunrun n RUN ... ... 24 14.95 4.15 1331 5.32 -54.8 SunshnBcp SBCP ... ... ...dd 16.80 13.84 35 16.40 +7.9 SunshHrt h SSH ... ... ...dd 1.78 .15 265 .17 -87.3 Sunworks n SUNW ... ... 17 3.85 1.84 122 2.25 -39.2 SuperMicro SMCI ... ... 18 34.69 18.60 344 27.60 +12.6 SuperCom SPCB ... ... 16 5.47 2.44 30 3.57 -31.6 SupercdT rs SCON ... ... ...dd 4.80 1.16 538 2.36 -25.1 SupUnifm s SGC .35 1.8 22 20.50 13.71 21 19.65 +15.7 Supernus SUPN ... ... 46 26.84 9.51 288 22.20 +65.2tsupprt.cm h SPRT ... ... ...dd 1.13 .68 427 .67 -33.7 SurgPtrs n SGRY ... ... 76 22.32 11.76 135 13.75 -32.9 SurgCare h SCAI ... ... 42 52.79 35.15 354 45.35 +13.9 Surmodic SRDX ... ... 26 30.75 17.45 96 24.00 +18.4 SussxB SBBX .16 .9 20 18.25 11.43 2 18.25 +39.4 SykesEnt SYKE ... ... 17 32.34 25.77 238 28.67 -6.9 Symantec SYMC .30 1.2 6 25.72 14.74 7777 24.35 +44.0 Synacor SYNC ... ... ...dd 3.98 1.33 128 3.15 +80.0sSynalloy SYNL .30 2.8 ...dd 10.95 6.20 30 10.90 +58.4 Synaptics SYNA ... ... 19 90.91 47.09 400 54.70 -31.9 Synchron SNCR ... ... ...cc 49.94 20.33 431 49.00 +39.1 SyndaxP n SNDX ... ... ... 18.03 8.95 41 9.25 -23.0 SynrgyP wt SGYPW ... ... ... 2.14 .03 558 .06 -96.8 SyngyP un SGYPU ... ... ... 12.16 6.36 0 10.76 -24.8 SynrgyPh SGYP ... ... ...dd 6.35 2.50 2357 5.48 -3.4sSyneron ELOS ... ... ...cc 8.47 6.11 479 8.00 +3.8 Synopsys SNPS ... ... 28 62.00 39.26 1197 57.42 +25.9 Syntel SYNT 15.00e ... ...dd 33.01 18.00 576 19.76 -32.6 SynthesEn SYMX ... ... ...dd 1.45 .49 22 .96 +.1 Synutra SYUT ... ... ... 5.50 3.25 221 5.25 +11.5 Sypris SYPR .08 8.3 4 2.25 .64 14 .96 -11.9 SyrosPhar n SYRS ... ... ... 21.50 8.16 47 15.76 -13.2 SysorexGbl SYRX ... ... ...dd .72 .16 198 .26 -54.4T -:T-MobileUS TMUS ... ... 35 56.09 33.23 1978 55.02 +40.6 T-Mob pfA TMUSP 1.38 1.5 ... 92.03 58.82 69 90.77 +34.1 TAT Tch h TATT .34e 4.5 17 9.19 6.35 2 7.48 +1.1 TCP Cap TCPC 1.44 8.5 11 17.02 12.00 165 16.98 +21.9sTD Ameritr AMTD .72f 1.7 27 42.14 24.88 1946 41.96 +20.9 TESSCO TESS .80 6.3 29 22.13 9.75 23 12.60 -35.3 TFS Fncl TFSL .50 2.7 69 19.42 15.58 220 18.75 -.4 TG Thera TGTX ... ... ...dd 14.80 4.90 508 5.70 -52.2 THL Credit TCRD 1.08m 10.4 7q 11.84 8.58 107 10.34 -3.4sTICC Cap TICC 1.16 16.7 4 6.88 4.16 582 6.96 +14.5 TOP Ship rs TOPS ... ... ... 8.40 1.30 87 3.11 -3.7 TOR Min TORM ... ... ...dd 6.15 3.15 0 5.85 +29.7 TPI Co n TPIC ... ... ... 23.30 11.31 67 14.69 +8.3 TSR Inc TSRI ... ... 34 9.50 3.37 40 6.15 +31.6 TTM Tch TTMI ... ... 14 15.00 4.67 1688 13.28 +104.0 Tabula n TRHC ... ... ... 16.17 10.39 72 11.77 -20.9 TactSys n TCMD ... ... ... 22.29 10.00 59 14.90 +34.5 Taitron h TAIT .03e 2.0 ...dd 1.69 .73 13 1.25 +27.7 TakeTwo TTWO ... ... ...dd 50.54 31.36 977 48.41 +38.9 Talend n TLND ... ... ... 34.49 21.04 43 21.58 -15.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, December 6, 2016

PAGE 58

TandemD TNDM ... ... ...dd 12.48 1.60 217 2.25 -80.9 TandyLthr TLF ... ... 11 7.98 6.32 5 7.55 +2.9 Tangoe TNGO ... ... ...dd 10.39 5.32 333 8.01 -4.5 Tantech n TANH ... ... ... 6.00 1.85 37 2.30 -56.3tTapimmu n TPIV ... ... ... 5.72 4.30 20 4.39 -19.7 Tarena TEDU .15p ... 33 17.75 8.35 293 16.60 +59.0 TASER TASR ... ... ...cc 30.15 13.56 948 28.08 +62.4 TaylrDv TAYD ... ... 12 20.45 12.72 2 14.58 -11.6 TearLab TEAR ... ... ...dd 1.75 .51 138 .51 -63.3 TechData h TECD ... ... 14 89.36 57.99 438 85.85 +29.3 TechComm TCCO ... ... ...dd 7.75 2.10 9 2.55 -15.7 TechTarg TTGT ... ... ... 9.24 5.98 125 8.24 +2.6 Tecnoglass TGLS .13p ... 8 15.09 9.82 25 11.81 -14.0 Tecogen TGEN ... ... ...dd 6.50 2.46 0 3.91 +11.7 Telenav TNAV ... ... ...dd 6.86 4.47 247 6.40 +12.5 TeleTech TTEC .40f 1.4 28 30.25 24.19 93 29.05 +4.1 Teligent TLGT ... ... ...dd 9.18 4.46 216 7.20 -19.1 TenaxTher TENX ... ... ...dd 3.40 1.21 77 1.96 -40.2 TerraVia TVIA ... ... ...dd 3.15 1.10 684 1.15 -53.6 TerraFm lf GLBL 1.10 28.9 ... 5.95 1.92 600 3.80 -32.0 TerrFmP lf TERP 1.40f 11.1 ... 14.69 7.23 954 12.56 -.2 Terrapin3 TRTL ... ... ... 10.21 9.80 15 10.00 +1.4 Terrap3 wt TRTCW ... ... ... .70 .01 38 .55 +83.3 Terrap3 un TRTLU ... ... ... 12.21 9.50 10.37 +3.1 TerritBcp TBNK .72a 2.2 19 32.50 24.87 14 32.14 +15.9 Tesaro TSRO ... ... ...dd 148.74 29.51 1306 139.56 +166.7 TescoCp TESO .20 2.4 ...dd 9.77 5.13 157 8.50 +17.4 TeslaMot TSLA ... ... ...dd 269.34 141.05 3914 186.80 -22.2 TesseraHld TSRA .80 2.0 31 40.73 26.21 311 39.80 +32.6 TetraTc TTEK .36 .8 26 44.30 22.85 467 43.55 +67.4 Tetraphase TTPH ... ... ...dd 10.92 3.11 201 4.42 -55.9 TexCapB 42 TCBIL 1.63 6.5 ... 28.76 21.10 4 25.10 +.4 TexCapB pf TCBIP 1.63 6.4 ... 27.17 20.10 5 25.21 -.8 TxCapBsh TCBI ... ... 26 75.85 29.78 397 74.15 +50.0 TxCapB wt TCBIW ... ... ... 42.00 16.22 42.00 +8.8 TexInst TXN 2.00f 2.8 24 75.25 46.73 5878 70.51 +28.6 TexRdhse TXRH .76 1.6 30 49.00 33.80 557 47.92 +34.0 The9Ltd NCTY ... ... ...dd 4.00 1.20 72 1.34 -57.5 TheravBio TBPH ... ... ... 38.92 12.87 226 29.04 +77.2 TheStreet TST .10 11.5 ...dd 1.69 .82 40 .87 -42.0 1347PrpIns PIH ... ... ...dd 8.04 5.32 14 7.50 -2.0 ThrshdPh THLD ... ... 1 1.48 .21 352 .47 -2.1 TileShop TTS ... ... 44 21.05 12.40 253 20.20 +23.2 TillCap n TIL ... ... ... 5.00 2.76 4 4.02 +8.4sTmbrlndBc TSBK .36 1.7 14 20.00 11.60 22 20.64 +66.3 TiptreeFn TIPT .10 1.6 15 6.97 4.74 67 6.45 +5.0sTitanMach TITN ... ... ...dd 14.50 7.87 248 14.81 +35.5 TitanPh rs TTNP ... ... 19 8.74 2.57 37 4.40 -.9 Tivo Cp TIVO ... ... ...dd 23.70 10.26 621 19.90 +19.4 TokaiPhm TKAI ... ... ...dd 11.17 .73 882 1.10 -87.4 TonixPh h TNXP ... ... ...dd 7.95 .35 705 .39 -94.9 TopImage TISA ... ... ...dd 3.36 1.39 44 1.55 -48.8 Torchlght TRCH ... ... ...dd 1.75 .42 300 1.21 +14.2 TowerSemi TSEM ... ... 11 18.61 10.36 607 18.00 +28.0 TownSprts CLUB ... ... 1 3.97 .92 32 2.40 +101.7sTowneBank TOWN .52f 1.6 25 32.90 16.50 240 32.75 +56.9 TraconPh n TCON ... ... ...dd 11.35 4.00 46 5.75 -37.8 TractSupp TSCO .96 1.3 24 97.25 61.50 1505 76.66 -10.3 TradDsk A n TTD ... ... ... 33.40 22.00 279 26.62 -11.6 TrnWEnt TWMC ... ... 9 4.21 3.10 8 3.40 -5.0 TransAct TACT .32 5.0 17 9.44 5.90 11 6.40 -25.5 Transcat TRNS ... ... 17 11.85 8.26 2 10.60 +6.7 Transgno h TBIO ... ... ...dd 1.22 .15 847 .24 -77.6 TransGlb TGA .20 11.0 ...dd 2.25 1.00 395 1.81 +.6 TravelCtrs TA ... ... 94 10.48 5.65 150 6.55 -30.3 TravCtrs 28 TANNI 2.06 8.1 ... 26.28 22.50 4 25.30 +1.4 TravelC 29 TANNL 2.00 8.1 ... 26.00 21.16 15 24.75 -.2 Travelct 30 TANNZ 2.00 8.0 ... 25.81 20.76 6 25.00 +1.8 Travelzoo TZOO ... ... 30 13.27 6.63 38 11.30 +35.0 Trevena TRVN ... ... ...dd 12.10 3.76 618 5.39 -48.7 TriCoBsh TCBK .60 1.9 17 32.38 23.47 43 31.89 +16.2 TrilliumTh TRIL ... ... ... 17.70 6.62 422 7.35 -41.7sTriMas h TRS ... ... ...dd 22.10 14.76 179 22.10 +18.5 Trimble TRMB ... ... 64 29.79 18.36 1721 29.00 +35.2 TrinityBio TRIB .88 12.8 13 13.68 5.76 235 6.90 -41.3 TripAdvis TRIP ... ... 60 87.50 45.95 2752 47.98 -43.7sTriStCap TSC ... ... 22 21.15 10.77 123 20.90 +49.4 TriumphBc TBK ... ... 21 22.68 12.63 45 21.50 +30.3 Tronc TRNC ... ... ... 17.93 5.45 223 13.39 +45.2 TrovaGn wt TROVW ... ... ... 5.10 .35 .35 -87.9 Trovag un TROVU ... ... ... 17.69 12.74 12.74 -25.5tTrova gne TROV ... ... ...dd 6.93 2.50 462 2.50 -53.7 TrueCar TRUE ... ... ...dd 13.07 4.42 605 12.42 +30.2 TruettHrst THST ... ... ...dd 3.58 .92 7 1.68 +15.9 TrstNY TRST .26 3.1 19 8.45 5.17 269 8.40 +36.8 Trustmk TRMK .92 2.7 21 34.50 19.75 424 34.20 +48.4 T2 Biosys TTOO ... ... ...dd 11.30 4.92 34 5.47 -50.0 TubeMogul TUBE ... ... ...dd 14.46 7.00 392 14.11 +3.8 Tucows grs TCX ... ... 22 35.00 17.67 53 33.70 +59.7 TuesMrn TUES ... ... 39 9.23 4.40 233 5.10 -21.5 Tuniu TOUR ... ... ... 17.07 7.62 305 8.53 -46.7 TurtleBch HEAR ... ... ...dd 2.59 .83 371 1.53 -23.9 21stCFoxA FOXA .36f 1.3 17 31.25 22.66 12705 27.56 +1.5 21stCFoxB FOX .36f 1.3 7 31.16 22.65 3614 27.53 +1.1 21Vianet VNET ... ... ...dd 21.32 6.77 609 7.62 -64.0 TwinDisc lf TWIN .36 2.5 ...dd 14.65 8.19 10 14.24 +35.4 TwoRvrBc TRCB .16 1.2 14 13.99 8.75 26 13.43 +35.0 2U TWOU ... ... ...dd 38.91 14.94 552 32.15 +14.9U -:US AutoPts PRTS ... ... 74 4.49 2.30 38 2.95 US Concrte USCR ... ... ...dd 69.66 40.42 406 60.45 +14.8 UFP Tch UFPT ... ... 22 27.50 20.40 42 25.00 +5.0sUMB Fn UMBF 1.02f 1.3 26 77.78 39.55 385 79.36 +70.5 USEcology ECOL .72 1.5 29 49.39 29.89 132 46.50 +27.6 USGlobInv GROW .03 2.0 ...dd 2.33 .96 15 1.47 +25.6 USA Tc pf USATP ... ... ... 23.00 15.05 23.00 +50.8 USA Tech h USAT ... ... ...dd 5.81 2.69 198 4.05 +31.5 USA Trk USAK ... ... 29 21.46 7.65 67 8.95 -48.7 UTStarcm UTSI ... ... ...dd 2.92 1.59 69 1.98 -20.2 Ubiquiti UBNT .17 .3 22 57.74 25.75 453 54.38 +71.6 UltaSalon ULTA ... ... 43 278.63 146.77 1566 257.60 +39.2 UltimSoft ULTI ... ... ...cc 224.07 148.26 419 192.96 -1.3 UltraClean UCTT ... ... ...dd 10.56 4.50 371 9.91 +93.6 Ultragenyx RARE ... ... ...dd 117.12 46.52 466 76.83 -31.5 Ultralife ULBI ... ... 32 6.97 3.73 2 4.80 -25.7 Ultratech UTEK ... ... ...cc 26.40 17.04 115 22.24 +12.2 sUmpqua UMPQ .64 3.5 16 18.50 13.46 2091 18.53 +16.5 UniPixel UNXL ... ... ...dd 2.88 .35 142 1.12 +115.8tUniQure QURE ... ... ... 19.40 5.67 652 5.68 -65.7 UnicoA UNAM ... ... ...dd 12.39 8.64 0 10.20 +2.1 Unilife lf UNIS ... ... ... 12.90 1.58 70 2.46 -50.3 UnionBkVA UBSH .80 2.3 21 34.69 20.57 107 34.22 +35.6sUnionBkVT UNB 1.12 2.3 27 45.55 26.50 7 48.80 +74.8 UnBnOH UBCP .44a 3.6 18 12.50 8.72 12 12.30 +28.3 UtdBOH UBOH .44 2.1 11 21.66 16.00 1 20.65 +13.2 UBSI UBSI 1.32 2.8 24 46.80 32.22 322 46.80 +26.5 UtdCmtyBc UCBA .24 1.5 26 17.00 12.95 8 16.15 +7.7sUtdCmBks UCBI .32 1.1 20 27.69 15.74 969 28.50 +46.2 UCmntyFn UCFC .12 1.4 22 8.58 5.28 92 8.34 +41.4 UtdFnBcp UBNK .48 2.8 19 17.45 10.28 131 17.33 +34.5 UtdFire UFCS 1.00 2.1 16 46.95 35.16 69 46.63 +21.7 UtdInsur UIHC .24 1.8 8 20.04 9.52 144 13.67 -20.1 UtdNtrlF UNFI ... ... 19 52.18 29.75 557 49.36 +25.4sUSecBcCA UBFO .08t ... 17 7.84 4.46 29 7.75 +49.2 US Engy rs USEG ... ... ...dd 3.03 .67 9 1.55 +58.5 USLime USLM .50 .7 26 76.25 48.41 7 75.85 +38.0 UtdTherap UTHR ... ... 10 164.04 97.52 463 129.37 -17.4 UtdGrdian UG .75e 4.6 34 23.49 13.52 5 16.45 -14.1sUnityBcp UNTY .20 1.4 10 14.00 8.75 644 14.76 +30.2 UnivDisp OLED ... ... 65 74.39 40.44 335 55.30 +1.6 UnvElc UEIC ... ... 29 80.42 45.20 156 64.15 +24.9 UnivFor UFPI .90f .9 21 110.97 59.66 90 102.48 +49.9 UnvLogist ULH .28 1.9 11 18.31 11.09 38 14.45 +2.9 UnvStainls USAP ... ... ...dd 13.65 6.10 91 12.74 +37.1sUnivstPa UVSP .80 2.7 28 29.20 18.43 161 29.15 +39.7 UplandSoft UPLD ... ... ...dd 10.60 5.95 12 9.74 +38.2 UranmRs rs URRE ... ... ...dd 8.88 .97 504 1.38 -77.9 UrbanOut URBN ... ... 17 40.80 20.06 4565 33.19 +45.9 UtahMed UTMD 1.06f 1.5 21 71.30 53.70 5 69.00 +17.9V -:VBI Vac n VBIV ... ... ... 4.40 2.75 138 2.97 -27.9 VCA Inc WOOF ... ... 21 73.69 44.00 764 62.33 +13.3 VOXX Intl VOXX ... ... ...cc 6.25 2.47 221 4.85 -7.8 VSE Corp s VSEC .24 .6 16 40.52 26.16 40 39.62 +27.4 VWR VWR ... ... 18 31.75 21.56 754 25.60 -9.6 ValueLine VALU .68 3.2 18 25.25 12.41 10 21.05 +48.2 VanE GenD GNRX ... ... ...q 62.22 22.86 71 51.66 +105.6 VanE VecBi BBH ... ... ...q 128.54 95.77 28 107.90 -15.0 VandaPhm VNDA ... ... ...dd 18.00 6.91 401 15.60 +67.6 VangIntHi VYMI 1.02e ... ... 58.00 49.75 53 55.97 +7.8 VangIntDiv VIGI .39e ... ... 58.36 51.46 54 52.44 +1.1 VangEMGv VWOB 3.80 4.9 ...q 82.08 72.13 58 76.85 +3.9 V exUSRE VNQI 1.74e 3.4 ...q 57.58 45.13 349 51.18 +.1 VangNatR VNR .36 26.9 2 3.70 .46 19426 1.34 -55.0 VanNR pfA VNRAP 1.97 48.6 ... 12.90 1.51 146 4.05 -62.1 VanNR pfB VNRBP 1.91 47.8 ... 11.50 1.50 200 4.00 -56.3 VanNR pfC VNRCP 1.94 48.7 ... 10.94 1.50 129 3.98 -58.2 VanShTGv VGSH .54a .9 ...q 61.44 60.68 96 60.74 VanSTCpB VCSH 1.63a 2.1 ...q 81.18 78.75 1272 79.33 +.4 VangR3K VTHR 1.86e 1.8 ...q 102.26 82.00 6 101.90 +8.9 VanR2KGr VTWG .73e .7 ...q 113.58 81.00 13 111.16 +8.9sVanR2KV VTWV 1.57e 1.5 ...q 100.73 68.13 10 101.36 +27.1 VangR2K VTWO 1.35e 1.3 ...q 107.47 74.99 56 106.83 +18.4 VanR1KGr VONG 1.59e 1.5 ...q 108.65 89.64 16 106.43 +4.3 VanIntTGv VGIT .96a 1.5 ...q 67.45 63.90 351 64.24 -.3sVanR1KV VONV 2.21e 2.3 ...q 96.72 75.63 50 96.81 +13.0 VangR1K VONE 1.89e 1.9 ...q 101.93 82.53 16 101.56 +8.5 VanMtgBSc VMBS .84a 1.6 ...q 54.01 52.34 379 52.55 -.3 VanLTCpB VCLT 3.91 4.4 ...q 97.64 82.90 347 87.96 +4.5 VanLTGvB VGLT 1.93 2.6 ...q 87.92 72.83 32 73.84 -1.0 VanIntCpB VCIT 2.80 3.3 ...q 90.14 83.75 756 85.64 +1.8 VangSTIn VTIP ... ... ...q 49.76 48.05 495 49.43 +2.2 VanTIntBd BNDX .79 1.5 ...q 56.31 52.72 593 54.33 +2.7 VanTIntStk VXUS 1.30e 2.8 ...q 48.22 39.32 643 45.74 +1.4 Varonis VRNS ... ... ...dd 32.05 13.25 597 27.60 +46.8 VascoDta VDSI ... ... 20 19.30 12.35 223 14.00 -16.3 VascuBio VBLT ... ... ... 7.58 2.76 132 5.25 -.2 VascSol VASC ... ... 59 57.15 24.34 866 55.90 +62.5sVeecoInst VECO ... ... ...dd 26.85 15.26 309 27.10 +31.8 Venaxis rs APPY ... ... ... 6.65 1.60 66 4.11 +68.4 VBradley VRA ... ... 20 20.69 11.10 353 14.74 -6.5 Veracyte VCYT ... ... ...dd 8.45 4.21 86 7.70 +6.9 Verastem VSTM ... ... ...dd 2.09 1.05 212 1.07 -42.5 Vericel VCEL ... ... ...dd 6.69 1.76 549 2.45 -5.0 VerintSys VRNT ... ... ... 41.99 29.76 558 38.05 -6.2 Verisign VRSN ... ... 24 93.76 70.26 657 79.46 -9.0 Verisk VRSK ... ... 23 86.00 64.79 855 82.91 +7.8 Veritex VBTX ... ... 18 21.12 12.35 21 20.07 +23.8 Vermillion VRML ... ... ...dd 1.98 .76 7 1.17 -35.0 Versartis VSAR ... ... ...dd 14.69 6.17 157 13.05 +5.3 VertexEn VTNR ... ... ...dd 2.21 .63 337 1.37 +24.5 VertxPh VRTX ... ... ...cc 129.18 73.31 2418 75.55 -40.0 VestRMII h VRTB ... ... ...dd 3.75 .96 7 2.19 -11.0 ViaSat VSAT ... ... 95 82.19 56.02 373 71.14 +16.6 ViacomA VIA .80 2.0 11 50.81 33.88 17 40.50 -7.9 ViacomB VIAB .80 2.2 10 47.47 30.11 3618 36.63 -11.0 Viavi VIAV ... ... ...cc 8.08 4.68 1367 8.01 +31.5 Vical rs VICL ... ... ...dd 4.80 2.26 85 2.30 -43.9 Vicor VICR ... ... ...dd 15.35 7.00 40 14.65 +60.6 VictSCHiDv CSB .52e ... ...q 33.42 -.3 Vict500VW CFA .44e 1.1 ...q 40.25 31.75 21 40.05 +11.9 VictDisEnV CSF .38e 1.0 ...q 39.86 29.98 3 39.70 +14.9 Vict500EV CFO .47e 1.2 ...q 40.33 31.69 39 40.00 +11.9 VictDevVol CIZ .58e 2.0 ...q 32.21 26.07 8 28.36 -9.6 VictIncEV CDC 1.09e 2.7 ...q 41.12 32.27 39 40.80 +14.9sVictSCVol CSA .16e ... ...q 40.59 28.71 5 40.73 +23.6 VictIntlVol CIL .15e ... ...q 35.15 29.27 5 32.23 -4.4 VicEmMkt CEZ ... ... ... 27.52 23.95 3 24.68 -1.3 VictLCHiDv CDL .44e ... ...q 40.11 31.55 9 39.76 +15.5 VictIntHiD CID .33e ... ...q 33.65 28.75 4 30.90 -4.2 Videocon n VDTH ... ... ... 10.20 5.16 16 9.29 +4.6 ViewRay n VRAY ... ... ... 5.49 2.64 25 3.56 -17.2 VikingTh n VKTX ... ... ...dd 5.17 .90 116 1.10 -67.7 VikngTh wt VKTXW ... ... ... .53 .05 .40 +53.8 VillagB&T VBFC ... ... 2 27.45 18.01 0 25.15 +32.4 VillSupMkt VLGEA 1.00 2.7 21 36.42 23.29 54 36.39 +38.1 VimpelCm VIP .04 1.0 ...dd 4.51 2.71 2840 3.48 +6.1 ViperEPt h VNOM .77e 4.8 ...cc 20.25 12.69 142 16.00 +14.6 Virco VIRC ... ... 15 4.94 2.86 6 4.25 +27.6 VirginAm VA ... ... 12 58.70 26.30 253 56.45 +56.8 VirtuFin n VIRT .96 6.9 ... 23.97 12.35 344 14.00 -38.2 VirtusInv VRTS 1.80 1.6 17 134.17 66.12 99 114.40 -2.6 Virtusa VRTU ... ... 23 48.40 18.03 512 22.18 -46.3 VisnChina VISN ... ... ...dd 11.29 3.95 1 5.55 -42.8 VistaGn n VTGN ... ... ... 4.69 2.81 43 3.83 -6.8 VitalThera VTL ... ... ...dd 11.80 4.70 40 5.15 -55.3 ViveveMd n VIVE ... ... ... 10.00 4.02 11 6.20 +25.3 Vivus VVUS ... ... ...dd 1.85 .92 474 1.40 +37.3 Vodafone VOD 1.69e 6.9 ... 34.70 24.17 9400 24.33 -24.6 Voltari VLTC ... ... ...dd 5.99 1.75 34 2.65 -47.0 VoyagerT n VYGR ... ... ... 30.54 8.12 136 14.03 -35.9 vTvThera n VTVT ... ... ...dd 7.70 4.69 46 5.23 -23.2 Vuzix VUZI ... ... ...dd 9.80 4.30 431 7.60 +.1W -:sWCF Bcp n WCFB .05p ... ... 9.50 8.15 14 9.75 +10.9 WD 40 WDFC 1.68 1.5 30 125.00 94.00 77 109.60 +11.1 WMIH WMIH ... ... ...dd 2.94 1.40 674 1.58 -39.2 WPCS Int rs WPCS ... ... ...dd 1.96 .91 120 1.15 -17.3 WPP plc WPPGY 3.34e 3.1 ... 121.55 95.67 131 106.95 -6.8 WSFS s WSFS .28f .6 22 44.60 26.40 83 44.00 +36.0 WSFS 19 WSFSL 1.56 6.1 ... 28.30 25.59 25.75 -3.7 WSI Inds WSCI .16 5.8 ... 4.50 2.73 9 2.75 -36.2sWVS Fn WVFC .16a 1.1 22 14.15 10.73 6 14.15 +15.0 WaferGn rs WGBS ... ... ... 6.70 2.28 30 4.79 +30.5 WalgBoots WBA 1.50 1.8 19 87.05 71.50 2724 85.00 -.2 WashFed WAFD .56 1.7 18 33.50 19.11 322 32.95 +38.3 WashFd wt WAFDW ... ... ... 14.51 4.19 14.50 +110.1 WshTrst WASH 1.48f 2.8 20 54.75 34.59 77 53.05 +34.2 WashFstBk WFBI .28f 1.0 23 28.75 19.50 70 28.32 +25.1sWaterstnF WSBF .32f 1.8 22 18.55 13.30 100 18.20 +29.1 WaveLfSc n WVE ... ... ... 40.15 8.95 41 36.20 +127.0sWayneSvg WAYN .36 2.4 23 15.50 11.90 0 15.08 +14.9 WaysideT WSTG .68 3.9 14 19.50 15.47 4 17.50 -4.6 Web.com WEB ... ... 6 24.22 12.90 357 16.25 -18.8 WebMD WBMD ... ... 29 67.55 45.46 572 53.31 +10.4 WecastNtw WCST ... ... ...dd 2.25 1.10 163 1.16 -38.6 WeiboCorp WB ... ... ... 55.93 12.09 1524 47.56 +143.9sWelleslyBc WEBK .16 .6 21 25.74 18.05 1 25.75 +35.5 Wendys Co WEN .26f 2.0 31 13.16 8.89 5461 12.85 +19.3 WernerEnt WERN .24 .9 21 28.80 20.91 713 27.90 +19.3 Wesbanc WSBC .96 2.4 18 40.77 26.93 148 40.29 +34.2 WestBcp WTBA .68 3.0 16 23.95 16.04 20 22.85 +15.7 WestCorp WSTC .90 3.7 9 25.80 17.26 147 24.03 +11.4 WestMar WMAR ... ... ...dd 10.14 7.70 231 9.38 +10.5sWAmBcp WABC 1.56 2.5 27 63.18 40.52 119 63.15 +35.1 WstbryBcp WBB ... ... 20 21.00 17.58 21 21.00 +16.7 WestellT h WSTL ... ... ...dd 1.45 .44 42 .55 -56.7 WDigital WDC 2.00 3.2 16 65.99 34.99 6734 62.09 +3.4 WstNwEnB WNEB .12 1.4 28 8.85 7.30 78 8.45 +.6sWestmrld WLB .80 4.2 ...dd 19.56 3.44 505 18.92 +221.8 WstptFuel g WPRT ... ... ...dd 3.09 1.17 568 1.29 -35.8 WeycoGp WEYS .84f 2.8 21 30.83 22.94 32 29.57 +10.5 Wheeler WHLR .21 13.2 ...dd 1.95 1.10 147 1.59 -6.5 Wheeler wt WHLRW ... ... ... .10 .02 1 .06 Wheelr pfB WHLRP 2.25 10.4 ... 23.39 16.52 4 21.68 -6.7 Wheelr pfD WHLRD ... ... ... 30.00 23.21 4 23.70 -5.2 WhiteHFin WHF 1.42 12.1 12 12.77 9.14 48 11.70 +1.9 WhitHFin 20 WHFBL 1.63 6.4 ... 26.03 20.62 9 25.20 +.8 WholeFood WFM .56f 1.8 20 35.58 27.67 3634 30.76 -8.2 Wi-LAN g WILN .05 ... 6 3.04 .93 118 1.41 +6.8 Wilhelmina WHLM ... ... 35 14.12 6.00 1 8.75 +23.1 WillmValV WVVI ... ... 21 9.00 6.55 2 8.02 +13.3 WillVV pfA WVVIP .06p ... ... 5.63 4.15 0 4.90 +8.9 Willdan WLDN ... ... 29 25.13 7.10 135 24.12 +187.8 WillisLFn WLFC ... ... 13 27.51 17.04 25 25.58 +27.3 WillisTwW WLTW 1.92 1.6 18 133.40 104.11 586 121.48 -5.6 Windstm rs WIN .60 7.8 ...dd 10.46 4.75 1575 7.68 +19.3 WindtreeT h WINT ... ... ... 4.42 1.30 74 1.34 -62.9 Wingstop n WING 2.00p ... 59 33.10 18.47 480 31.29 +53.0 Winmark WINA .40 .4 22 117.83 87.87 8 111.95 +20.4sWinsFin WINS ... ... ... 180.00 6.50 9 182.63 +1421.9 Wintrust WTFC .48 .7 20 69.45 37.96 375 68.06 +40.3 Wintrust wt WTFCW ... ... ... 43.04 16.54 43.03 +49.7 Wintrst pfD WTFCM 1.64 6.2 ... 30.61 24.86 35 26.45 -.5 WisdTrMdE GULF 1.10e 6.8 ...q 17.61 14.24 9 16.08 -3.4 WT UncBd UBND 1.80 3.7 ...q 49.97 45.78 49.07 +4.4 WT SCQDv DGRS .66e 2.0 ...q 33.86 22.86 38 33.71 +27.1 WT USQDv DGRW .59e 1.8 ...q 33.16 27.24 171 32.94 +8.5 WT StCpBd CRDT 2.40 3.3 ...q 76.40 69.72 0 73.40 +2.6 WTChixSte CXSE 1.54e 3.1 ...q 54.37 38.68 0 50.25 +2.5 WTEMCpBd EMCB 3.18 4.6 ...q 71.91 63.50 172 69.44 +5.9 WisdomTr WETF .32 2.9 30 19.59 8.00 2126 11.21 -28.5 WTEMQDv DGRE .67e 3.1 ...q 23.90 17.01 41 21.31 +10.1 WT UKHEq DXPS 1.09e 3.5 ...q 27.15 20.96 4 22.36 -3.0 WT ABNeg AGND .78 1.8 ...q 44.51 41.42 6 43.98 -.4 WT KorHgd DXKW .11e .5 ...q 21.91 18.43 0 21.26 +6.7 WT ABZero AGZD .84 1.7 ...q 48.21 46.64 0 48.15 +.1sWT HYNeg HYND .90e 4.3 ...q 20.80 17.33 2 20.77 +7.1 WT HYZero HYZD 1.02 4.3 ...q 23.94 19.87 36 23.55 +7.4 WTGermH DXGE 1.39e 2.7 ...q 28.41 22.22 55 26.73 +.4 WT JpSCEq DXJS 1.10e .6 ...q 36.82 27.26 99 35.20 +3.5 WTEMCnG EMCG .59e 2.9 ...q 23.51 16.67 0 20.25 +4.8 Wix.com WIX ... ... ... 52.50 14.79 196 48.40 +112.7 WolvBcp WBKC .60e ... 19 29.29 25.26 1 27.43 +3.0sWoodward WWD .44 .6 27 69.20 41.24 358 68.97 +38.9 Workhrs rs WKHS ... ... ...dd 11.70 4.14 44 7.50 -3.2 WldAccept WRLD ... ... 6 61.76 26.87 121 59.15 +59.4 WowoLtd JMU ... ... ... 6.95 3.02 3.51 -29.9 WrightMed WMGI ... ... ...dd 25.50 15.02 727 23.69 -2.0 WrightM rt WMGIZ ... ... ... 1.80 .75 19 1.33 +30.9 Wynn WYNN 2.00 2.0 32 109.50 49.95 1590 98.37 +42.2X-Y-Z:xG Tech wt XGTIW ... ... ... .90 .01 .31 +518.0 xG Tech rs XGTI ... ... ...dd 1.01 .07 474 .34 +51.3 XOMA rs XOMA ... ... 3 28.80 4.70 23 5.55 -79.1 XTL Biop h XTLB ... ... ...dd 1.71 .61 50 .74 -47.5 XBiotech n XBIT ... ... ... 25.00 6.36 88 14.37 +32.2 XcelBrnds XELB ... ... 14 8.25 4.00 4 5.00 -33.3 Xcerra XCRA ... ... ... 7.60 4.93 234 6.77 +11.9 Xencor XNCR ... ... ...dd 28.09 9.89 359 26.40 +80.6 XeneticB n XBIO ... ... ... 4.15 3.31 0 3.49 -15.9 XenithBc XBKS ... ... 3 2.66 1.55 180 2.50 +35.9 XenonPhm XENE ... ... ...dd 9.04 5.65 6 7.90 -1.7 Xilinx XLNX 1.32 2.4 24 55.49 40.44 2735 54.37 +15.8 XploreTch XPLR ... ... ...dd 5.32 1.82 35 2.31 -54.9 Xunlei Ltd XNET ... ... ... 8.06 4.25 40 4.41 -41.7 YRC Wwde YRCW ... ... ...cc 15.82 6.25 826 13.89 -2.0 YY Inc YY ... ... 12 65.53 31.07 992 41.44 -33.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAARP MM ... ... ... ... AAdvGovP ... ... ... ... AAdvMMPlat ... ... ... ... ABN AmroGvtS ... ... ... ... ABN Amro GvtI ... ... ... ... ABN AmroPrY ... ... ... ... ABN AmroPrYS ... ... ... ... ABN Amro TrsI ... ... ... ... ABN AmroInvN ... ... ... ... AIM MMCshRes 877 42 .01 ... AIMMMInv 135 42 .01 ... AZMunCTIns ... ... ... ... ActAsInsGv 5402 28 .28 .28 ActAsInst 11 3 .06 .06 ActiveAstGv 71 ... .13 ... ActiveAstMny 418 ... .01 ... AdvGovLiquid ... ... ... ... AdvPrimLiq p ... ... ... ... AlBernExRK p 39 ... .07 ... AllBrnExRsv I 11 ... .14 ... AlliBernExRsvA 158 ... .05 ... AlliBernExRsAd 109 ... .05 ... AlliBernExRsvB 3 ... .01 ... AlliBernExRsC 17 ... .03 ... ABGovMMSel 1192 29 .29 .29 ABMMktMile ... ... ... ... Ambassador ... ... ... ... AB MMktSel 1222 ... ... ... AmC CapPr 2247 48 .01 .01 AmC Prime 1273 37 .01 .01 AmCentUSGv 2275 49 .01 .01 AmCPrime t 26 37 .01 .01 AmPrfInstTrs ... ... ... ... American A 13107 ... ... ... BBH MM Inst 2650 43 .12 .12 BBH MMkt 46 43 .01 .01 BLFMuniDlr ... 33 .15 .15 BMOGov I p 2560 20 .16 .16 BMO Gov Y 982 20 .01 .01 BMOPrimeI p 271 8 .39 .39 BMO Prime Y 218 8 .14 .15 BNYMellon M 817 42 .07 ... BR TFdCsMg ... 44 .01 .01 BRSummCR A 55 ... ... ... BRSumCR B p 16 ... ... ... BT InvMMkt ... ... ... ... BofAGvPRTr ... ... ... ... BdfdMM ... ... ... ... BishopGvMMI ... ... ... ... BishopStTrea ... ... ... ... BL FedTrDlr ... 41 .02 .02 BLFTrCsMg ... 44 .04 .04 BLFT Adm ... 44 .15 .15 BCF Insti I 57 24 .69 ... BLFFedFDlr ... 44 .07 .07 BLFedFdPCS p ... 44 .07 .07 BLFFedFnd ... 44 .31 .31 BRInst ... 28 .69 .69 BLCAMunPrem ... 6 .02 .02 BLFCASel p ... ... ... ... BLFedFdPS ... 44 .07 .07 BLFedFdSel p ... 44 .07 .07 BLMunFdPS ... 19 .02 .02 BLMunFdSel ... ... ... ... BLFTempFdSel ... 26 ... ... BLFTempFdPS ... ... ... ... BLF FedTr ... 41 .24 .24 BLF TrsTr ... 44 .30 .30 BLFTrsTrDlr ... 44 .06 .06 BLFT FundDlr ... 44 .01 .01 BLFMunCsh 1 34 .17 ... BRInvB p ... 28 .15 .15 BRInvest ... 28 .34 .34 BROHMuniInvA p ... ... ... ... BLNYMfPCS p ... 5 ... ... BRSvc ... 28 .39 .39 BLFTempFdPCS 1 24 .15 ... BRUSTr ... ... ... ... BRUSTI ... ... ... ... BRUSTS ... ... ... ... BRLiqTrsTAd ... 44 .20 .20 BLFM MuniCsh 2262 34 .42 ... BLF TempFd 8489 24 .65 ... BLFTmpDlr 68 24 .40 ... BLFTmCsDlr 25 1 .04 ... BLFedTrAd ... ... ... ... BLCAMunPC p ... 6 .01 .01 BlkrkLqTmpAd 19 24 .55 ... BLFNYCshM ... ... ... ... BRNJMunInstl ... ... ... ... BlkNJMuniA ... ... ... ... BROHMunSvc ... ... ... ... BRLiqTmpCR 3 24 .25 ... BLMuAdm ... 33 .30 .30 BLF TmpCsh 75 1 .27 ... BLFT TrFund ... 44 .25 .25 BLFedAdm ... 44 .21 .21 BLFCADlr ... 6 .05 .05 BLMuCshMg ... 19 ... ... BLFTmCshMg 825 24 .15 ... BofACRLiq 20 ... ... ... BofACRsDly 459 ... ... ... BofACRsTr 634 ... ... ... BofACRsCap 5315 ... ... ... BACshRsInv2 5 ... ... ... BofACResInv 3 ... ... ... BofACResAdv 1047 ... ... ... BofACsRsInst 143 ... ... ... BofADlyCshRes ... ... ... ... BofAGovPlsCp 1640 ... ... ... BofAGResAdv 260 ... ... ... BofAGRsDly p 49 ... ... ... BofAGovRInst 94 ... ... ... BofAGvRsLq p 22 ... ... ... BofAGvRsTr 1643 ... ... ... BofAGvtPlsAdv 2 ... ... ... BofAGRCap 2656 ... ... ... BofAGvRsInst 33 ... ... ... BofAMMRsInst 704 ... ... ... BofAMMRsTr 246 ... ... ... BofAMMRInst 306 ... ... ... BofAMMRsAdv 325 ... ... ... BofAMMRsCap 14925 ... ... ... BofAMRsTr 20 ... ... ... BofAMRsDly p 26 ... ... ... BofAMuRsInst 11 ... ... ... BofAMunRsLiq ... ... ... ... BofAResGvInv 1 ... ... ... BofAMRsInv ... ... ... ... BofARsLiq 5 ... ... ... BofATrRsAdv 3678 ... ... ... BofATrRsDly 172 ... ... ... BofATrRsInv2 66 ... ... ... BofATrRsCap 5278 ... ... ... BofATrRsInv 6 ... ... ... BofATrRsInst 251 ... ... ... BofATrResLq 26 ... ... ... BofATrsRsTr 638 ... ... ... BofAGvPlsInst 5 ... ... ... BurnhamMM ... ... ... ... BurnhamUSTrs ... ... ... ... CNIGovtA p 4239 44 .03 .03 CNIPrimeSvc ... ... ... ... CapOneCshA ... ... ... ... CapOneUSTr ... ... ... ... CapResFd p 8144 35 .01 .01 CashAcct Prem ... ... ... ... CashMgtInst 1900 29 .15 ... CashMgtA ... ... ... ... CashMgtB t ... ... ... ... CashMgtInv ... ... ... ... CashResInst 842 29 .19 ... CavanalCshAd 836 17 .01 .01 CavanalTrAdm 1196 20 .01 .01 CentnGv ... ... ... ... Centen ... ... ... ... CitiznSelPrB 8 42 .37 ... CitizensSelPrC p ... ... ... ... CitiznSelTreA 188 45 .24 ... CitiznSelTreB 76 45 .04 ... CitizenSelPrA 5 42 .52 ... CityNaRoGv p 955 44 .03 .03 CityNRoPrN p ... ... ... ... CityNRoPrS p ... ... ... ... CityNRochGv 927 44 .03 .03ClassicUSTr ... ... ... ... ColPrResAdv ... ... ... ... ColPrResInst ... ... ... ... ColRsSv ... ... ... ... ColumbGvtA ... ... ... ... ColumbGvtB ... ... ... ... ColumbiaA 1188 25 .01 .01 ColumbiaB t ... 25 ... ... Columbia I ... 25 .04 .04 Columbia Z 203 25 .01 .01 ColmPrRsCp ... ... ... ... CG CapGov 42 ... ... ... DIFTrInst ... ... ... ... DWSMSerMgd 9494 29 .32 ... DWSMSerInst 9494 29 .32 ... DWS MMkt 575 24 .16 ... DIF MM Retl ... ... ... ... DIF MuniRtl ... ... ... ... DIFMuInvSv ... ... ... ... DIF TreasInv ... ... ... ... DIF USGvtRtl ... ... ... ... DIF MMktInv ... ... ... ... DIF MMInvSv ... ... ... ... DIF TrsInvSrv ... ... ... ... DavisGvtA 231 ... ... ... DelaCashA ... ... ... ... DAD Gvt ... ... ... ... DryBasic 143 18 .27 ... DryInsPfGHm 1206 35 .26 ... DryInsPfGvP 243 35 .02 ... DryInstResGv ... ... ... ... DryRsTrsPm ... ... ... ... DryTrsAgcyC 413 15 .01 ... DryInPfGClas 2 35 .01 ... DryResInst 2694 35 .31 ... DryInstAdv ... ... ... ... DryInstAdvPls ... ... ... ... DryResInv ... ... ... ... Dry100 US ... ... ... ... DryfLA 479 27 .01 ... DryInTrAgcHm 136 15 .16 ... DryInstAdv ... ... ... ... DryResR ... ... ... ... DryTrAgcyCC 4 15 .01 ... DryTrPmCsh I 337 49 .25 ... DryfGenTrPrA 3381 48 .01 ... EV USGovA ... ... ... ... EdwJones IS 15516 44 .01 ... EdwJonesRS ... ... ... ... ElfunMM 109 ... ... ... ExcelsiorGvt ... ... ... ... ExcelsrMnyIn ... ... ... ... ExcelsiorTry ... ... ... ... FFI Govt 1667 7 ... ... FFI Inst 1946 32 .07 ... FFIPremInst 6672 32 .24 ... FFI Treas 2162 45 .09 ... FIMMDom I 864 22 .65 ... FIMMDomII 34 22 .50 ... FIMMDomIII 7 22 .40 ... FIMMGov I 35528 46 .28 ... FIMMGovII 1033 46 .13 ... FIMMGovIII 2996 46 .03 ... FIMMMMkt I 6220 33 .77 ... FIMMMMktII 17 33 .62 ... FIMMMMktIII 97 33 .52 ... FIMMTrOnlyII p 218 50 .10 ... FIMMTrOnly3 1039 50 .01 ... FIMMTrOnly I 8422 50 .25 ... FIMMTry I 11514 46 .27 ... FIMMTryII 493 46 .12 ... FIMMTryIII 2605 46 .02 ... FITPrMMII ... ... ... ... FedAutCshCII ... ... ... ... FedAutCashK ... ... ... ... FedCAMuniII 6 18 .01 ... FedCAMunCS p 53 18 .01 ... FedCAMunCap 29 18 .28 ... FedCshPr ... ... ... ... FCTMuCS p 56 29 .01 ... FedGovCash ... ... ... ... FedGovOblCp 2592 44 .16 ... FedGovOb IS 28794 44 .26 ... FedGovOblSv 9177 43 .02 ... FedMMEagle 7 2 .02 ... FedNJMuCS p 95 36 .01 ... FedNYMun WS 61 35 .34 ... FedPAMu WS 12 22 .18 ... FedPrCshObCp 162 43 .48 ... FedPrVlObSv 204 41 .32 ... FedPrVlOblCp 145 41 .47 ... FedPrVluObl 2491 41 .57 ... FedPrCshOblIS 2065 43 .58 ... FdPrCshObSv 1309 43 .33 ... FedPriOb IS 915 3 .24 ... FedPrObSvc 90 3 .01 ... FedTrstUSTr 264 50 .22 ... FedTreasCsh ... ... ... ... FedTrsOb IS 25745 50 .23 ... FedTreasObSv 4495 50 .01 ... FedTrsOblCp 1942 50 .13 ... FedUSTCshSv 2535 53 .03 .03 FedUSTrsIns 14643 58 .25 .25 FedVaMuCsCS p 101 9 .01 ... FederMuni p 243 ... ... ... FedMstr 10 7 .37 ... FedMIMuCsh WS 3 10 .22 ... FidTrAdvC t 141 50 .01 ... FidTrAdvB t ... ... ... ... FidGovPortS 1009 46 .23 ... FidCashRes 137903 48 .14 ... FidGvRes ... ... ... ... FidPrimeDlyI ... ... ... ... FidRetGov 3004 48 .12 ...FidRetMM 10686 45 .10 ... FidSpGov 56173 47 .07 ... FidSpMM 1855 29 .54 ... FidSpUSTr 4101 50 .02 ... FidMMPortS 6 33 .72 ... FidPrime CR ... ... ... ... FidSelMM 3414 ... ... ... FidTrPortsS 363 46 .22 ... FidTrsyCR 1280 50 .01 ... FidTryDly M 3621 50 .01 ... FThrdUSTrPf ... ... ... ... FInvTrUSGvI ... ... ... ... FInvTrUSTrs ... ... ... ... FinSqFed 9255 58 .22 ... FinSq Gov 86827 59 .31 ... FinSq POF 868 25 .56 ... FinSqTrsy 51585 58 .26 ... FinSq TOF 19113 59 .23 ... FinSq MMF 1500 27 .54 ... FITPrMonMktI ... ... ... ... FstAmGvObD 4137 47 .01 .01 FstAmGvObY 8065 47 .01 ... FstAmTrObD 1848 ... ... ... FstAmGvObA p 318 47 .01 ... FstAmPrObA 19 11 .02 ... FstAmPrObY 270 11 .06 ... FstAmPrObD 111 11 .02 ... FstAmTrObA p 302 ... ... ... FstAmTrObY 2371 ... ... ... FirstCshRsvI ... ... ... ... FirstCshRsvC ... ... ... ... FtInvCs 130 ... ... ... First Muni I ... ... ... ... First USGv ... ... ... ... FrnkIFT ... ... ... ... FrkMnyC ... ... ... ... FrkMny ... ... ... ... FstAmGvObZ 15922 47 .25 ... FsAmGvObII 2019 47 .13 ... FstAmTrObII 494 43 .12 .01 FsAmISTrII 26 43 .11 ... FstAmPrObZ 373 11 .31 ... FstAmPrObl 115 11 .11 ... FsAmPrObII 86 11 .21 ... FstAmTrObZ 4452 43 .24 ... FstAmTreResA 109 ... ... ... GEInvMMInst ... ... ... ... GEInvMM ... ... ... ... GEMnyMktA ... ... ... ... GabelliUST 1789 49 .30 .30 GartmrMMPr 377 ... ... ... GnAMTFrMu B 2 8 .01 ... GnCAMuB 28 6 .01 ... GnTrsAgcy A 246 20 .01 ... GnTrsAgcy R 101 20 .01 ... GnGvSec 107 40 .01 ... GeneralB p 8183 23 .01 ... GnGovB p 2559 40 .01 ... GnMMkt 1141 23 .01 ... GSILFdI ... ... ... ... GSILGvI ... ... ... ... GSILMMI ... ... ... ... GSILTrsOblgI ... ... ... ... GSILPOI ... ... ... ... GSILTrsInstI ... ... ... ... GlenGovtCash ... ... ... ... GovTxMgSvc 2689 54 .03 .04 GovObTR 1260 44 .01 ... GovTxMgIS 3515 54 .28 .29 GovResFd P 12438 39 .01 .01 GtHall Prime ... ... ... ... HSBCInvPrm A ... ... ... ... HSBCPrime D ... ... ... ... HSBCPrime I ... ... ... ... HSBCPrime Y ... ... ... ... HSBCUSGov A 1 31 .01 .01 HSBCUSGov D 1974 31 .01 .01 HnHrzGInstSwp ... ... ... ... HnHrzGovTr ... ... ... ... HanHzPrMMIns ... ... ... ... HancHrzTGovA ... ... ... ... Harbor 147 24 .39 .42 HarrisGvMMS ... ... ... ... HarrisMMktS ... ... ... ... Harris TE S ... ... ... ... HartfordR4 p ... ... ... ... HeritAdm 84 11 .35 .35 HeritInst 784 11 .48 .48 HtgCshA ... ... ... ... HewittMM p ... ... ... ... HmestdDly ... 44 .01 ... HuntgtnUST I ... ... ... ... ING MM A 159 50 ... ... ING MM I 40 50 ... ... IFT CashRes ... ... ... ... InvescoA5 107 42 .01 ... InvescoB5 p ... 42 .01 ... InvescoC5 p 5 42 .01 ... InvCshTrTrs 2060 53 .31 ... IvyMonyyC t 35 34 .01 ... IvyMnyA 171 34 .02 ... IvyMM B ... ... ... ... JHanUS ... ... ... ... JPMGvMMAg 12307 38 .18 .18 JPMLqAsB ... ... ... ... JPMLqAsR 9 27 .14 .14 JPMGvPrem 7775 38 .01 .01 JPMGvCap 96925 38 .29 .29 JPMTrPlInv 63 45 .11 ... JPMTrPlRs 81 45 .25 ... JPMorg100 Agcy 1133 52 .19 .19 JPM100 SecP 994 52 ... ... JPM100 TrInst 9727 52 .24 .24JPMorgan100 1157 51 .13 ... JPMLqAstP 31 27 .39 .39 JPMCAMuEtr 2 ... .01 ... JPMorganFed 56 45 .01 .01 JPMorFedAgcy 119 45 .20 .20 JPMorgFedPr 130 45 .02 .02 JPMLqAstAg 67 27 .58 .59 JPMLqAstC p 35 27 .01 .01 JPMLqAstMrg 220 27 .25 .25 JPMLqAstInst 278 27 .63 .64 JPMMuEtrde p 3 ... .01 ... JPMMunInst 251 6 .41 .41 JPMMuMorg 329 6 .03 .03 JPMNYMuEtr ... ... .01 ... JPMNYMuR p 2 6 .01 .01 JPMOhMuMrg ... ... ... ... JPMPrCshMgt ... 18 .01 ... JPMorgPrm 534 28 .36 .36 JPMorgPrAgcy 1145 28 .62 .62 JPMorgPrmPr 572 28 .43 .43 JPMTreasC t 555 45 .01 ... JPMTrsPlusP 347 45 .20 ... JPMTrsPlsMrg 589 ... ... ... JPMTrsPlsInst 14877 49 .22 .22 JPMTrsPlsAg 1049 49 .17 .17 JPMTrsSecR p 127 ... ... ... JPMUSGvInst 39745 38 .26 .26 JPMUSGvtR p 97 38 .01 .01 JPMUSGvtMrg 2205 38 .01 .01 JPMLqAsInv 4 27 .33 .33 JPMFedInst 2616 45 .25 .25 JPMPrInst 6277 28 .67 .67 JPMPrRsv 114 28 .18 .18 JanusGovt ... 29 .01 .01 Janus MM ... 26 ... ... JHan MMB 5 ... ... ... JHanMMA 484 ... ... ... LMPtrExRsC ... ... ... ... LMPtrExRxB ... ... ... ... LiqCshTr ... ... ... ... LordAbGvScC ... 53 .02 ... LordAbUSGB ... ... ... ... LordAbbUS A ... 53 .02 ... MFS CashA 131 ... ... ... MFSCashC p 50 ... ... ... MFSMonMkA 349 ... ... ... MS PrimAdv 342 24 2.46 ... MS PrimInv 173 4 .15 ... MS TFInst 56 5 .37 ... MTBInsPrMM ... ... ... ... MTB MM S p ... ... ... ... MoneyMktA2 ... ... ... ... MTB MM I ... ... ... ... MTB TrsMMI ... ... ... ... MainStay A 241 27 .02 .02 MainStay B 53 27 .02 .02 ManagersMM ... ... ... ... MarshalPrA ... ... ... ... MasMuPrMML ... ... ... ... MasMuPrMMS 344 ... ... ... Meeder Instl ... ... ... ... MeederRetl 39 43 .30 .30 ML CMAGv 242 ... ... ... ML CMAMn 5407 ... ... ... ML CMATr 1636 ... ... ... ReadyAstUSA 69 ... ... ... MilestnTOInst 425 46 .17 .17 MilestnTOInv 31 46 .17 .17 MHLIRSel ... ... ... ... MMktGS2 ... 43 .28 .28 MMktGS4 ... 43 .04 .04 MMktProFdInv 326 29 .02 ... MMktProFdSvc 23 29 .02 ... MStanLqPrIn 16825 15 .63 ... MorStLqTrIn 19149 41 .25 ... MrStLqGvInv 24 41 .20 ... MS InstlLiq 4596 19 .61 ... MrStLqGvIns 35537 41 .30 ... MS LiqAst 131 3 .01 .01 MS USGvt 1343 32 .01 .01 NatixisCMTA ... ... ... ... NatixisCMTB ... ... ... ... NatnwdMMInst 406 ... ... ... NeubCashInstl ... ... ... ... Nicholas ... ... ... ... NorthInstGovSel 23462 48 .25 .25 Northern 168 14 .31 .31 NorthernGvSl 3621 45 .11 .11 NorthInstDivAst 7558 52 .17 .17 NorthInstGovt 5343 45 .20 .20 NorthInstPrObSv ... 41 .65 .65 NthnInstPrObSh 1612 41 .63 .63 NorthInstTreas 10029 43 .23 .23 NorthernUSGv 15844 45 .06 .06 OneGrpMuni A ... ... ... ... OppCshResN t 157 ... .01 .01 OppenhCshB p 8 ... .01 .01 OppenhCshC p 237 ... .01 .01 OppCshRes 462 ... .01 .01 OppMMFd A 2028 ... .01 .01 PIMCO MM ... ... ... ... PNC AdvMM I 465 ... ... ... PNC Gov A 408 42 .24 .24 PNC Gov I 9390 42 .24 .24 PNC MM A 89 ... ... ... PNC MM I 1055 ... ... ... PNC TrA p 171 37 .19 .19 PNC Tr I 1050 37 .19 .19 PW PACE P 169 42 .01 ... PfCapUSG SS ... ... ... ... PaxWldInv p ... ... ... ... PaxWrldMMInst ... ... ... ... PaxWMMAPrax ... ... ... ... PaydenCshRs 462 47 .15 ... PhoeInsMM ... ... ... ... PhoxInsgGvA ... ... ... ... PhoxInsgMMA ... ... ... ... PhoenixMM A ... ... ... ... PhoxInsgMME ... ... ... ... PhoeInsgGvI ... ... ... ... PIMCO MM P ... ... ... ... PiInsMM 1 ... ... ... ... PiInsMM 3 ... ... ... ... PiInsMM 2 ... ... ... ... PionrCs 258 ... .01 .01 PremGvtMP 40 29 .24 ... PremierPort 32 16 .47 ... PrimeObTR 2 3 .01 ... PrinCapPresJ ... ... ... ... PrincipalInstl ... ... .14 ... PrincipalMMB ... ... ... ... PrincMMktA 483 ... ... ... PrincMMktJ t 275 ... ... ... PrincpMMktI ... ... ... ... PruMMartD 492 29 .01 ... PruMMrtZ 103 29 .02 .02 PruGovMM D ... ... ... ... PruInstMM I ... ... ... ... PruInstMM A ... ... ... ... Putnm MMA 842 23 .12 ... PutnmMMC t 26 23 .01 ... RBCGvRBCI1 ... 46 .35 .35 RBCPrRBCI1 ... ... ... ... RS MMktVIP ... ... ... ... ReadyAssetPr 3205 ... ... ... ReadyAstUST 289 ... ... ... RegMorKeegA ... ... ... ... RegMorKeeg I ... ... ... ... RegionsTreTr ... ... ... ... ResrvCA II ... ... ... ... ResrvFL ... ... ... ... ResPri15 ... ... ... ... ResPri25 ... ... ... ... ResPriTT ... ... ... ... ResrveUSTrs ... ... ... ... ResUSTrsTT ... ... ... ... ResrveFdGvtR ... ... ... ... ReserveFdR ... ... ... ... Ret1 2556 ... ... ... RetII p 55 ... ... ... RidgeWCshMgt ... ... ... ... RidgeWPrQualA ... ... ... ... RidgeWPrQualI ... ... ... ... RidgeWUSGvt ... ... ... ... RidgeW USGovA ... ... ... ... RidgeWUSGvI ... ... ... ... RidgeWUSTrsI ... ... ... ... RydexUSGvC ... ... ... ... RydexUSGv ... ... ... ... SEIDITGovC 2 ... ... ... SEIDITGvIIC 17 ... ... ... SEIDITGvSwp 57 ... ... ... SEI DIT MMA 91 ... ... ... SEIDITMMSw 17 ... ... ... SEIDITPrC 9 ... ... ... SEIDITPSwp 1 ... ... ... SEIDITTrIIC 3 ... ... ... SEIDITTrsB 85 ... ... ... SEIDITTrSwp 6 ... ... ... SEI DITGovA 8091 35 .21 .21 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Tuesday, December 6, 2016

PAGE 59

SEI DIT MMC 14 ... ... ... SEI DlIncGvB 105 ... ... ... SEI DailyTr C 8 ... ... ... SEI DITGvIIA 1806 41 .23 .23 SEI LqPr 1297 ... ... ... SEI DITPrmA 1235 ... ... ... SEI DITPrmB 70 ... ... ... SEI DITTrsA 130 38 .18 .19 SEI DITTrIIA 564 47 .22 .22 SEI DITTrIIB 164 ... ... ... SEIDITPrmH 44 ... ... ... SSgAMMA f ... ... ... ... SSgAPrm ... ... ... ... SSgAUSGvtA ... ... ... ... SSgAUSTry ... ... ... ... STI CshRes ... ... ... ... SansomSt ... ... ... ... SaratgUSGvI 11 1 .01 ... SchwbACR-Pr 11961 48 .30 ... SchwbACR 4347 48 .23 ... SchwbCshRes 39765 48 .23 ... SchwbInv 633 47 .33 ... SchwbRetAdv 271 53 .43 ... SchbValAdv 6542 51 .42 ... SchwValAdUlt 1823 51 .63 ... SchbVlAdvSl 1355 51 .52 ... SchbValAPrm 1265 51 .60 ... SchwbGv 32041 37 .01 ... SchbMM 11872 34 .06 ... Schb UST 19151 50 .01 ... ScudCshAARP ... ... ... ... SecurityCsh ... ... ... ... SentinelGov A ... ... ... ... ShTrInUS ... ... ... ... SignalMM I ... ... ... ... SmBarPRDlyLiq ... ... ... ... StFrmMMLgA 168 ... ... ... StStInstLRS 7292 31 .50 .50 SunAmMMA 116 21 .01 .01 TAIDXTAmA p ... 20 .01 ... TAIDEXTAmB t ... 20 .01 ... TCW GalileoI ... ... ... ... TDAMMMInv 451 34 .01 .01 TDAMMMkPr 73 34 .01 .01 TDAMUSGv 963 42 .01 .01 TIAA-Cref Life ... ... ... ... TIAA-CREF Inst 419 48 ... ... TIAA-CREF MM ... ... ... ... TIAACREF Ret 317 ... ... ... TIAA-CREF Ret 113 48 ... ... TRowSumCR ... 29 .26 ... TRowPRF ... 48 .01 ... TRowUST ... 46 .01 ... TargetUSGvt ... ... ... ... Thriv MM Inst 64 ... ... ... Thriv MMk A 380 ... ... ... Touchstone Inst ... ... ... ... TouchstoneMM ... ... ... ... TouchstnMMS ... ... ... ... TouchstoneSTGvt ... ... ... ... TreasObTR 820 50 .01 ... TCU MMP ... ... ... ... UBS RMA 4138 ... ... ... UBS RMA US 1482 ... ... ... UBS Retire 465 ... ... ... UPW Cash ... ... ... ... US Tr Am ... ... ... ... US Treas Tr 73 ... ... ... USAA Mutl 5010 26 .12 ... USAA Treas 1954 33 ... ... VALIC MMktI 347 26 .01 .01 VALIC MMkII 137 26 .01 .01 VangAdmTry 14289 56 .32 ... VangFdl 61822 56 .33 ... VangPr 90104 52 .64 ... VangPrInst 12774 52 .69 ... VicFedMMI ... ... ... ... Vic Fed MMS ... ... ... ... VictoryFRF ... ... ... ... VictGvtResSel ... ... ... ... VictGvtResTr ... ... ... ... VictoryInstInv ... ... ... ... VictoryInstS ... ... ... ... VictoryNY ... ... ... ... VictoryPrOb ... ... ... ... W&RAdCsMB 1 14 .02 ... W&RAdCsMC ... ... ... ... W&R AdvCshM A 1516 14 .03 ... WeissTreasury ... ... ... ... WeitzGvMM 106 49 .20 ... WellsFargo A 582 10 .07 .07 WFCashInvAd 107 11 .36 .36 WFCashInst 735 11 .49 .49 WFGovAdm 601 41 .11 .11 WFGvtMMA 255 41 .01 .01 WellsFargoI 100 3368 ... ... ... WellsFargoInsCsh 191 11 .19 .19 WellsFargoInsGv 3106 41 .01 .01 WellsFargoInv ... ... ... ... WellsF100TrA 345 ... ... ... WellsFargo TrsyS 1819 43 .01 .01 WellsFargoTrsyA 1630 43 .01 .01 WellsFargo TrsyI 12503 43 .20 .20 WFGvMMInst 25020 41 .25 .25 WA GvtRsvA 926 52 .03 ... WAInstGvInst 18647 52 .33 ... WstnUSTrN 697 52 .03 ... WstnInstCshL 1 20 .55 ... WstnInstCshS ... ... ... ... WstnInstLqRsI 525 20 .59 ... WstnLiqResN 28 20 .13 ... WstnPrmLiq 24 20 .26 ... WstnInstUSTR 8002 52 .25 ... WstnPrmUSTR 116 52 .05 ... Wilm GovSel 3683 43 .10 .10 Wilm MM Sel ... ... ... ... Wilm PriAdm ... ... ... ... Wilm TrAdm 560 42 .01 .01 Wilm TrSvc ... 42 .01 .01 Wilm GovAdm 1756 43 .01 .01 WilmPriMM ... ... ... ... WilmUSGov 368 43 .16 .16Tax ExemptABN Amro TxEI ... ... ... ... ABN AmroTxExS ... ... ... ... AIMTx 34 8 .04 ... ActAsCal 6 ... .01 ... ActAstTx 100 ... .01 ... AdvCATExLq ... ... ... ... AdvMuLiq p ... ... ... ... AlpineMuni ... ... ... ... AmC CATF 164 28 .01 .01 AmC TF 142 18 .01 .01 BBH TxEx ... ... ... ... BMO TaxF I p 322 23 .49 .49 BMO TaxF Y 83 23 .24 .24 BNYMelNMuM 515 12 .29 ... BLMunFdPCS p ... 19 ... ... BRLM Muni ... 33 .40 .40 BRMuInst ... ... ... ... BRMuSv ... ... ... ... BR NC ... ... ... ... BRNJSv ... ... ... ... BRF NYMuni ... 5 .36 .36 BROHInstl ... ... ... ... BRPASv ... ... ... ... BRVAInst ... ... ... ... BRFCAMuni ... 5 .34 .34 BR PA Instl ... ... ... ... BR PA Invest ... ... ... ... BofACATERsIn 1 ... ... ... BofACATERsA p 4 ... ... ... BofACATERsCp ... ... ... ... BofACATERsD p 5 ... ... ... BofACATERsIn ... ... ... ... BofACATERsL ... ... ... ... BofACATERsTr 13 ... ... ... BofAMRsAdv 7 ... ... ... BofAMRCap 13 ... ... ... BofANYTEIn ... ... ... ... BofANYTxTr ... ... ... ... BofANYTERCp ... ... ... ... BofATERsAdv 2 ... ... ... BofATERInv 1 ... ... ... BofATERDaly 2 ... ... ... BofATxExRsCp 6 ... ... ... BofATEResG ... ... ... ... BofATxERsInst 16 ... ... ... BofATEResLiq ... ... ... ... BofATERTr 16 ... ... ... CalDalyA ... ... ... ... CA TF MM ... ... ... ... CalDlyB ... ... ... ... CashActTxEMgd 150 37 .16 ... Centn NY ... ... ... ... Centn CA ... ... ... ... CentenTx ... ... ... ... CityCATxEx I ... ... ... ... City CAMM S ... ... ... ... CityCATE N p ... ... ... ... CT DlySel ... ... ... ... DWSNYInsTxF ... ... ... ... DailTxA c ... ... ... ... DryNYAMTCs ... ... ... ... DryBasicNJ ... ... ... ... DryCTMu ... ... ... ... DreyCalTx ... ... ... ... DRPA Mun ... ... ... ... EVTxFrResvs ... ... ... ... ExcelsiorNY ... ... ... ... ExcelsiorTxE ... ... ... ... FFI Inst TE 1436 ... ... ... FIMMTxExII ... 33 .28 ... FIMMTxEx3 5 33 .18 ... FIMMTxExI 1881 33 .43 ... FedALMuni ... ... ... ... FedCAMuniSv 161 18 .13 ... FedCAMu WS 67 18 .38 ... FedCTMuSvc 21 29 .01 ... FedFLMunCS p 55 18 .01 ... FedFLMu WS 28 18 .06 ... FedGAMuCsh 95 13 .16 ... FedMAMuCS p 59 24 .01 ... FedMAMuniSv 69 24 .01 ... FedMDMuCsh ... ... ... ... FedMNMuCsh 15 15 .01 ... FedMuniCsh ... ... ... ... FedMuObl A 447 27 .50 ... FedMuOblCap 217 27 .40 ... FedMunOblSv 411 27 .25 ... FedNCMuCsh 99 10 .01 ... FedNJMuCsSv 9 36 .01 ... FedNJMu WS 6 36 .13 ... FedNYMuCSv 47 35 .12 ... FedNYMuCS p 182 35 .01 ... FedNYMuCsII 8 35 .01 ... FedOHMuCsh 17 44 .01 ... FedOHMuCsSv 10 44 .01 ... FedOHMu WS 28 44 .12 ... FedPAMuniCS 58 22 .01 ... FedPAMuCsSv 35 22 .01 ... FedTaxFObWS 1582 30 .44 ... FedTxFrObSv 222 30 .19 ... FedVAMu WS 3 9 .13 ... FedMuniSvc 113 9 .01 ... FedMIMuCsSv 21 10 .06 ... FedMNMu WS 42 15 .27 ... FedTxF c 191 6 .44 ... FidCA 3900 31 .16 ... FidCT 1000 43 .17 ... FidMA 3877 24 .15 ... FidMI 586 33 .11 ... FidMuMM 14601 40 .26 ... FidNJ 1489 51 .15 ... FidNY 3162 42 .17 ... FidOH 609 47 .16 ... FidPA 422 29 .13 ... FidSpCA 297 27 .30 ... FidSpMA 193 21 .30 ... FidSpNJ 134 43 .32 ... FidSpNY 274 35 .32 ... FidTEDly M 153 37 .01 ... FidAZ 199 28 .13 ... Fid TECR 112 37 .01 ... FidTxEx MM 4365 37 .18 ... FidTaxExPortS ... 33 .38 ... FinSq TEF 899 28 .41 ... FstAmTFA 35 10 .10 ... FstAmTxFY 289 23 .16 ... FstAmTxFrD ... ... ... ... FstMunC p ... ... ... ... FtInvTax ... ... ... ... FedFLMuCshII 3 18 .01 ... FrkCal ... ... ... ... FrkNYTE ... ... ... ... FsAmTxFObII ... 23 .31 ... FstAmTFObZ 40 23 .41 ... GnAMTMu R ... ... ... ... GenNJMun 105 7 .01 ... GenNYMuB 112 8 .01 ... GnMuB p 445 8 .01 ... GnNYMuB p 70 8 .01 ... GnCalMu 68 6 .01 ... GlenTaxExemt ... ... ... ... GSITNYI 42 ... ... ... GSITCAI c 85 ... ... ... GSITDvI c ... ... ... ... HSBC CalMMD ... ... ... ... HSBC NYTFA ... ... ... ... HSBCInv CA ... ... ... ... HtgCshMunA ... ... ... ... IMCT NewYork p ... ... ... ... JPMMuMMP 28 6 .17 .17 JPMMuMMR ... 6 .01 .01 JPMorganCA 19 6 .01 .01 JPMorganNY 324 6 .01 .01 JPMorganTF 140 15 .01 .01 JPMorg TFPr 1596 15 .14 .14 JPMTxFrR p 2819 15 .01 .01 JPMorgTFAgcy 324 15 .33 .33 JPMTxFrInst 9130 15 .38 .38 LMPNYMuO ... ... ... ... MTB NYTF ... ... ... ... MTB TFMM A ... ... ... ... ML CMA Cal 1221 ... ... ... ML CMA CT 235 ... ... ... ML CMA MA 170 ... ... ... ML CMA NJ 630 ... ... ... ML CMA NY 949 ... ... ... ML CMA OH 114 ... ... ... ML CMA TE 3345 ... ... ... MnyMgtPlus ... ... ... ... MS CalTF 34 5 .01 .01 MS NYMMM 17 5 .01 .01 MS TFDly 61 5 .03 .03 NYTxFrMMI ... ... ... ... NJDlyMuSel ... ... ... ... NorthernCA 27 1 .02 .02 NorthInstTxEx 453 4 .37 .37 NortnInstMuni 743 5 .35 .35 NorthernMun 46 5 .31 .31 PATxFrMMI ... ... ... ... PNC TE I 265 ... ... ... PNC TxExA 25 ... ... ... PhoxInsgTEN ... ... ... ... PhoxInsgTEI ... ... ... ... PremierTxEx 12 6 .38 ... PruTax ... ... ... ... PutnamTE ... ... ... ... RBCTFRBCI1 ... ... ... ... ResIntTE TT ... ... ... ... ResrvMA ... ... ... ... ResrvNJ ... ... ... ... RsrvConn ... ... ... ... ResrvIntR ... ... ... ... ResrvNY ... ... ... ... RidgeW TxExA ... ... ... ... RidgeWTxExI ... ... ... ... RidgW VaTxFrA ... ... ... ... RidgeWVaTxFrI ... ... ... ... RussellTxFree ... ... ... ... SEI InTFA 62 ... ... ... SEIInsTxFB 167 ... ... ... SEITxEInstC 2 ... ... ... SEITxFrA 846 ... ... ... SSgATFA ... ... ... ... SchwAMTTxF 2731 22 .03 ... SchwbCAAMTVl ... ... ... ... ShwbCAValu 762 18 .18 ... SchwMAMuSw 459 14 .01 ... SchwMuniPrm 1846 21 .39 ... SchwMuniSel 502 21 .28 ... SchwNJMuSw 631 37 .01 ... SchwNYMuVA 210 22 .17 ... SchwNYMuSw 1529 22 .01 ... SchwPAMuni 392 33 .01 ... SchwTxFValAd 523 22 .20 ... ShwbTE 9520 21 .06 ... SchwabTxEx 585 21 .18 ... Schwb CA 5887 18 .03 ... ScudTECshInst 23 37 .45 ... TDAMCAMu 153 33 .01 .01 TDAMMuni 397 31 .01 .01 TDAMNYMu 97 15 .01 .01 TRowSumMu ... 40 .17 ... TRowCA c ... 36 .05 ... TRowNY c ... 32 .01 ... TRowTE c ... 39 .09 ... TxExCAPrem ... ... ... ... TxFrMnyPrm ... ... ... ... TE Mny MkA ... ... ... ... TaxFrMMSvc ... ... ... ... TaxFrMMInv ... ... ... ... TouchstnFITF ... ... ... ... TouchstnOhTF I ... ... ... ... TouchstnOhTFR ... ... ... ... TouchstoneTF ... ... ... ... UBS RMA CA 805 ... ... ... UBS RMA NJ ... ... ... ... UBS RMA NY 685 ... ... ... UBS RMA TxFr 2805 ... ... ... USAA Cal 263 8 .01 ... USAA FlTxF ... ... ... ... USAA NY 75 18 .02 ... USAATxEx 2214 29 .10 ... USAA VA 149 16 .01 ... VangNJ 1197 50 .42 ... VangCA 3492 18 .41 ... VangOH 373 6 .42 ... VangPA 1867 27 .42 ... VangNY 2060 34 .44 ... VangTxEx 16313 31 .48 ... VictoryOH ... ... ... ... Victory TF ... ... ... ... WFAMuCshM 458 5 .39 .39 WFA MuCsMSv 24 5 .16 .16 WFA NJMuA ... ... ... ... WFANYMuA p ... ... ... ... WFA PASvc ... ... ... ... WFA PAMuA ... ... ... ... WellsFargo CA ... ... ... ... WellsFCATFS ... ... ... ... WellsFargoMnMM ... ... ... ... WFNatInstMM 79 6 .39 .39 WFNtTFMMSv 6 6 .14 .14 WellsFargoNat 148 6 .29 .29 WellsF NTFA 19 6 .01 .01 WAInstAMTMu ... ... ... ... WAMassA ... ... ... ... WstnCATxF N 2 26 .01 ... WstCCTTxF N ... ... ... ... WstnFTxR N 17 14 .02 ... WstnInstTxFR 367 14 .47 ... WstnNYTxR N 38 11 .01 ... Wilm TESel ... ... ... ... Wilm TEAdv ... ... ... ... Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld U.S. Treasury Bonds and Notes .63 Dec 16 p 100.00 100.01 .62 .63 Dec 16 p 100.00 100.01 .45 .88 Dec 16 p 100.01 100.02 .38 3.25 Dec 16 p 100.06 100.07 .43 .75 Jan 17 p 100.01 100.02 .39 2.38 Jan 17 f 100.08 100.09 .06 .50 Jan 17 p 100.00 100.01 .42 .88 Jan 17 p 100.02 100.03 .41 3.13 Jan 17 p 100.13 100.14 .42 .63 Feb 17 p 100.01 100.02 .46 4.63 Feb 17 p 100.25 100.26 -0.01 .48 .50 Feb 17 p 100.00 100.01 .48 .88 Feb 17 p 100.02 100.03 .50 3.00 Feb 17 p 100.18 100.19 .48 .75 Mar 17 p 100.01 100.02 -0.01 .54 .50 Mar 17 p 99.31 100.00 .54 1.00 Mar 17 p 100.04 100.05 .54 3.25 Mar 17 p 100.27 100.28 .55 .13 Apr 17 f 100.04 100.05 .88 Apr 17 p 100.03 100.04 .55 .50 Apr 17 p 99.30 99.31 -0.01 .59 .88 Apr 17 p 100.03 100.04 .59 3.13 Apr 17 p 101.00 101.01 .60 .88 May 17 p 100.04 100.05 .59 8.75 May 17 k 103.19 103.20 .59 4.50 May 17 p 101.23 101.24 .56 .63 May 17 p 99.31 100.00 .63 2.75 May 17 p 101.01 101.02 .61 .88 Jun 17 p 100.04 100.05 .64 .63 Jun 17 p 99.31 100.00 .66 .75 Jun 17 p 100.01 100.02 .66 2.50 Jun 17 p 101.01 101.02 .66 .88 Jul 17 p 100.03 100.04 .70 2.63 Jul 17 f 102.15 102.16 .50 Jul 17 p 99.27 99.28 .72 .63 Jul 17 p 99.30 99.31 .71 2.38 Jul 17 p 101.02 101.03 .72 .88 Aug 17 p 100.03 100.04 +0.01 .73 4.75 Aug 17 p 102.24 102.25 .75 8.88 Aug 17 k 105.19 105.20 .76 .63 Aug 17 p 99.28 99.29 .77 1.88 Aug 17 p 100.26 100.27 +0.01 .76 1.00 Sep 17 p 100.04 100.05 -0.01 .80 .63 Sep 17 p 99.26 99.27 .83 1.88 Sep 17 p 100.27 100.28 .82 .88 Oct 17 p 100.00 100.01 -0.01 .84 .75 Oct 17 p 99.29 99.30 .84 1.88 Oct 17 p 100.29 100.30 .86 .88 Nov 17 p 99.31 100.00 .88 4.25 Nov 17 p 103.04 103.05 -0.01 .88 .63 Nov 17 p 99.23 99.24 -0.01 .91 .88 Nov 17 p 99.31 100.00 -0.01 .89 2.25 Nov 17 p 101.10 101.11 .90 1.00 Dec 17 p 100.02 100.03 -0.01 .91 .75 Dec 17 p 99.25 99.26 -0.01 .93 1.00 Dec 17 p 100.02 100.03 .93 2.75 Dec 17 p 101.29 101.30 .94 .88 Jan 18 p 99.29 99.30 .96 1.63 Jan 18 f 102.19 102.20 .75 Jan 18 p 99.24 99.25 .96 .88 Jan 18 p 99.29 99.30 .96 2.63 Jan 18 p 101.28 101.29 -0.01 .97 1.00 Feb 18 p 100.00 100.01 -0.01 .98 3.50 Feb 18 p 102.31 103.00 .98 .75 Feb 18 p 99.22 99.23 -0.02 .99 2.75 Feb 18 p 102.04 102.05 -0.02 .99 1.00 Mar 18 p 100.00 100.01 1.00 .75 Mar 18 p 99.21 99.22 1.01 .88 Mar 18 p 99.26 99.27 -0.01 1.00 2.88 Mar 18 p 102.14 102.15 -0.01 .99 .13 Apr 18 f 100.25 100.26 .75 Apr 18 p 99.20 99.21 -0.01 1.02 .63 Apr 18 p 99.14 99.15 1.03 .75 Apr 18 p 99.20 99.21 1.02 2.63 Apr 18 p 102.07 102.08 -0.01 1.02 1.00 May 18 p 99.30 99.31 -0.01 1.03 3.88 May 18 p 104.04 104.05 -0.01 .98 9.13 May 18 k 111.19 111.20 -0.02 .99 .88 May 18 p 99.24 99.25 -0.01 1.03 1.00 May 18 p 99.30 99.31 -0.01 1.03 2.38 May 18 p 101.31 102.00 -0.01 1.03 1.13 Jun 18 p 100.03 100.04 -0.01 1.05 .63 Jun 18 p 99.11 99.12 -0.01 1.03 1.38 Jun 18 p 100.17 100.18 1.03 2.38 Jun 18 p 102.01 102.02 -0.01 1.06 .88 Jul 18 p 99.23 99.24 1.05 1.38 Jul 18 f 103.22 103.23 1.38 Jul 18 p 100.16 100.17 -0.01 1.06 2.25 Jul 18 p 101.31 102.00 1.04 1.00 Aug 18 p 99.27 99.28 -0.01 1.08 4.00 Aug 18 p 104.31 105.00 -0.01 1.02 .75 Aug 18 p 99.13 99.14 -0.01 1.09 1.50 Aug 18 p 100.22 100.23 -0.01 1.09 1.00 Sep 18 p 99.26 99.27 -0.01 1.09 .75 Sep 18 p 99.11 99.12 -0.01 1.10 1.38 Sep 18 p 100.15 100.16 -0.01 1.10 .88 Oct 18 p 99.18 99.19 -0.01 1.10 .75 Oct 18 p 99.09 99.10 -0.01 1.12 1.25 Oct 18 p 100.08 100.09 -0.01 1.11 1.75 Oct 18 p 101.06 101.07 -0.01 1.11 1.25 Nov 18 p 100.08 100.09 -0.01 1.12 3.75 Nov 18 p 105.01 105.02 -0.01 1.12 1.00 Nov 18 p 99.24 99.25 -0.01 1.12 1.25 Nov 18 p 100.08 100.09 -0.01 1.12 1.38 Nov 18 p 100.15 100.16 -0.01 1.13 1.25 Dec 18 p 100.07 100.08 -0.01 1.14 1.38 Dec 18 p 100.15 100.16 -0.01 1.15 1.50 Dec 18 p 100.23 100.24 -0.01 1.15 1.13 Jan 19 p 99.29 99.30 -0.01 1.17 2.13 Jan 19 f 105.21 105.22 1.25 Jan 19 p 100.05 100.06 -0.01 1.17 1.50 Jan 19 p 100.21 100.22 -0.01 1.18 .75 Feb 19 p 99.02 99.03 -0.02 1.18 2.75 Feb 19 p 103.11 103.12 -0.02 1.19 8.88 Feb 19 k 116.28 116.29 -0.02 1.07 1.38 Feb 19 p 100.12 100.13 -0.02 1.20 1.50 Feb 19 p 100.21 100.22 -0.01 1.20 1.00 Mar 19 p 99.17 99.18 -0.01 1.20 1.50 Mar 19 p 100.20 100.21 -0.02 1.22 1.63 Mar 19 p 100.30 100.31 -0.01 1.21 .13 Apr 19 f 101.04 101.05 +0.01 .88 Apr 19 p 99.05 99.06 -0.01 1.24 1.25 Apr 19 p 100.00 100.01 -0.02 1.25 1.63 Apr 19 p 100.28 100.29 -0.02 1.25 .88 May 19 p 99.02 99.03 -0.02 1.26 3.13 May 19 p 104.14 104.15 -0.02 1.26 1.13 May 19 p 99.21 99.22 -0.01 1.26 1.50 May 19 p 100.18 100.19 -0.02 1.26 1.00 Jun 19 p 99.09 99.10 -0.01 1.29 1.63 Jun 19 p 100.26 100.27 -0.02 1.30 .75 Jul 19 p 98.18 98.19 -0.02 1.31 1.88 Jul 19 f 106.14 106.15 .88 Jul 19 p 98.28 98.29 -0.01 1.31 1.63 Jul 19 p 100.25 100.26 -0.01 1.32 .75 Aug 19 p 98.15 98.16 -0.02 1.33 3.63 Aug 19 p 106.02 106.03 -0.02 1.33 8.13 Aug 19 k 117.29 117.30 -0.03 1.32 1.00 Aug 19 p 99.03 99.04 -0.01 1.34 1.63 Aug 19 p 100.24 100.25 -0.02 1.34 .88 Sep 19 p 98.22 98.23 -0.02 1.35 1.00 Sep 19 p 99.00 99.01 -0.01 1.36 1.75 Sep 19 p 101.02 101.03 -0.02 1.36 1.00 Oct 19 p 98.29 98.30 -0.02 1.38 1.25 Oct 19 p 99.21 99.22 -0.01 1.37 1.50 Oct 19 p 100.09 100.10 -0.02 1.40 1.00 Nov 19 p 98.26 98.27 -0.02 1.41 3.38 Nov 19 p 105.21 105.22 -0.02 1.40 1.00 Nov 19 p 98.26 98.27 -0.02 1.40 1.50 Nov 19 p 100.07 100.08 -0.02 1.42 1.13 Dec 19 p 99.02 99.03 -0.02 1.44 1.63 Dec 19 p 100.18 100.19 -0.02 1.44 1.38 Jan 20 f 105.03 105.04 1.25 Jan 20 p 99.10 99.11 -0.02 1.47 1.38 Jan 20 p 99.23 99.24 -0.02 1.46 3.63 Feb 20 p 106.20 106.21 -0.03 1.49 8.50 Feb 20 k 121.29 121.30 -0.03 1.45 1.38 Feb 20 p 99.19 99.20 -0.02 1.50 1.25 Feb 20 p 99.08 99.09 -0.02 1.49 1.13 Mar 20 p 98.24 98.25 -0.02 1.51 1.38 Mar 20 p 99.17 99.18 -0.02 1.52 .13 Apr 20 f 100.30 100.31 +0.01 1.13 Apr 20 p 98.20 98.21 -0.02 1.54 1.38 Apr 20 p 99.13 99.14 -0.02 1.55 3.50 May 20 p 106.15 106.16 -0.02 1.56 8.75 May 20 k 124.02 124.03 -0.03 1.54 1.38 May 20 p 99.11 99.12 -0.03 1.56 1.50 May 20 p 99.21 99.22 -0.02 1.60 1.63 Jun 20 p 100.03 100.04 -0.02 1.60 1.88 Jun 20 p 101.00 101.01 -0.02 1.58 1.25 Jul 20 f 105.18 105.19 +0.01 1.63 Jul 20 p 99.31 100.00 -0.03 1.63 2.00 Jul 20 p 101.11 101.12 -0.03 1.61 2.63 Aug 20 p 103.16 103.17 -0.03 1.64 AMERICASSILVE 99898 .25 .24 .25 -.01 AZMiningInc 76753 3.19 3.11 3.15 ... AgnicoEagle 94419 54.63 52.71 54.28 -.32 AirCdaV VV 71565 14.35 14.08 14.22 +.21 AlacerGoldJ 113333 2.53 2.39 2.52 -.01 AlamosGoldA 115421 8.51 8.02 8.38 +.09 AlgonquinPwr 83101 11.09 11.00 11.04 +.01 AlimntatnBSV 67787 61.31 60.55 60.59 +.02 ArgexTitanium 349270 .05 .04 .05 ... AsankoGoldo 128401 4.50 4.27 4.46 +.02 AthabascaOil 177195 1.49 1.44 1.44 ... B2GoldCorpo 756891 3.31 3.15 3.27 ... BCE Inc 106929 57.77 57.40 57.66 +.29 BNKPeteJ 310994 .29 .24 .29 +.05 BarrickGold 404713 21.12 20.12 20.85 +.04 BaytexEnergy 730882 6.37 6.13 6.17 +.12 BellatrixExpl 265244 1.21 1.13 1.19 +.11 BirchcliffEng 97693 9.68 9.34 9.40 +.12 Bk NS 136849 74.66 74.17 74.29 -.08 BkMontreal 110639 89.86 89.21 89.58 +.58 BlackberryLtd 78557 10.19 10.03 10.10 +.04 BombardirBSV 185930 1.90 1.87 1.87 ... BonavistaEgy 91514 4.78 4.65 4.75 +.12 CIBC 119157 109.29 108.56 108.76 +.27 CalfracWell 250677 3.94 3.62 3.79 +.27 CamecoCorp 121309 12.99 12.55 12.95 +.44 CanopyGrwthC 352223 11.25 10.61 10.80 -.55 CanyonServ 178598 6.74 6.47 6.64 +.29 CapstoneMngo 259998 1.13 1.01 1.13 +.11 CardinalEngy 84018 10.09 9.68 9.87 +.26 CdnNatRail 108246 90.50 89.59 89.92 +.32 CdnNatRes 216626 45.80 45.17 45.20 -.11 CdnWstnBank 300271 30.20 29.42 29.50 -.01 CenovusEngy 180634 21.12 20.60 20.68 -.07 CenterraGld 209007 6.98 6.72 6.90 +.06 CentricHtho 182410 .65 .57 .65 +.09 CequenceEgy 1848011 .27 .24 .26 ... ChinookEnergy 103947 .48 .47 .47 -.01 ContlGoldo 163634 4.26 4.12 4.16 -.28 CopperMtno 86278 .91 .83 .90 +.11 CorusEntBo 75575 12.22 12.05 12.22 +.09 CrescentPnt 384235 17.66 17.05 17.41 +.22 CrewEngy 85475 7.88 7.72 7.76 +.15 DetourGoldo 120242 18.07 17.11 17.97 -.02 ECNCapitalCo 348342 3.07 2.95 3.07 +.09 EldoradoGld 515203 4.01 3.72 3.90 +.05 ElementFin 90876 11.83 11.44 11.78 +.32 EmeraInc 71297 44.25 43.76 44.20 +.01 EnCanaCorp 672575 17.50 16.95 16.97 +.12 EnbridgeInc 113226 55.89 55.24 55.62 +.12 EnerplusCorp 94740 12.40 11.99 12.05 +.17 FirstQntumo 435512 16.08 15.22 15.61 +.85 Fortis Inc 69332 40.15 39.83 40.00 -.10 Franco Nevada 73071 76.66 74.71 76.51 -.99 FrstMajSvro 196013 13.00 12.26 12.82 -.24 GeneNewso 69107 .40 .38 .40 +.06 GoldcorpInc 381872 18.25 17.46 17.89 -.11 GranTierrao 172262 4.08 4.01 4.05 +.05 GuyanaGldo 91451 5.68 5.25 5.60 +.17 HrznCrdOilBl 385465 8.82 8.40 8.42 -.16 HrznCrdOilBr 201798 9.92 9.46 9.91 +.18 HrznGldBear 409708 12.17 11.28 11.47 +.07 HrznGoldBull 170347 14.97 13.81 14.71 -.09 HrznNatGsBr 153850 9.67 9.29 9.63 -.93 HrznNtGsBul 396544 13.11 12.52 12.64 +.93 HrznShTrmBl 165276 25.00 23.00 23.10 -3.60 HudBayMnrls 197904 9.66 9.20 9.63 +.56 HuskyEngy 697264 16.21 15.96 16.19 +.33 ISharesS P60 296589 22.33 22.24 22.25 +.04IShrsGlblGld 103501 12.19 11.72 12.08 -.05 IShrsShtBnd 107520 28.14 28.10 28.12 ... IamgoldCorp 330428 5.27 4.91 5.21 +.09 InterPipeline 90187 27.88 27.45 27.55 -.19 IvanhoeAo 368370 2.43 2.30 2.41 +.14 KeltExplo 133050 6.90 6.64 6.68 ... KinrossGold 741936 4.58 4.31 4.52 -.09 KirklandLake 457605 7.80 7.07 7.67 +.35 KlondexMineo 96277 6.82 6.59 6.79 -.09 Loblaw Co 65431 69.99 69.35 69.39 -.18 LundinMng 543574 7.10 6.95 7.09 +.23 MEGEnergy 204001 8.10 7.59 7.78 +.33 MagnaInt l 86208 56.69 56.15 56.53 +.63 ManulifeFin 391289 23.47 23.02 23.06 -.18 MoodMediao 132700 .07 .07 .07 -.01 NDynastyMin 139466 1.98 1.83 1.95 +.05 NatBkCan 223970 52.62 51.51 52.28 +.76 NeovascInc o 320396 1.90 1.25 1.90 +.74 NevsunReso 72972 4.30 4.17 4.19 -.01 New Gold 194257 4.97 4.65 4.92 +.12 NewmarketGold 226060 3.67 3.35 3.60 +.12 NexGenEnergy 126368 2.08 1.98 2.06 +.03 NikoResources 129821 .10 .09 .09 -.01 NuvistaEngy 110737 7.61 7.05 7.31 +.32 OceanaGoldCrp 185066 3.86 3.73 3.80 -.12 PINECLIFFENE 127569 1.15 1.09 1.09 ... PaintedPeteJ 113638 10.23 9.99 10.01 +.23 PaladinOrdo 82061 .07 .07 .07 ... PembinaPipe 76947 39.80 39.16 39.30 -.33 PengrowthEgy 201831 2.16 2.07 2.12 +.07 PennWestPete 169369 2.47 2.39 2.40 +.02 PotashCorp 234878 24.69 24.11 24.58 +.58 PowerCorpSV 75672 29.92 29.57 29.66 +.03 PrecisionDrl 373040 7.63 7.25 7.35 -.05 PremierGoldo 116671 2.26 2.16 2.25 -.01 Prometico 155030 2.33 2.23 2.26 -.05 RioCanRlUn 82843 26.94 26.36 26.40 -.46 RoyalBank 180284 88.36 87.89 87.92 +.19 SaputoInc 74645 46.55 45.47 45.81 -.56 SemafoInc o 168296 4.22 3.95 4.12 -.04 ShawCommBNV 77104 26.13 25.97 26.00 -.10 SherrittIntl 146169 1.45 1.36 1.39 +.04 SilverWheaton 156913 25.09 23.90 25.03 +.20 Silvercorpo 76889 3.73 3.46 3.69 +.12 SpartanEngyCo 166884 3.37 3.30 3.31 +.02 SunLifeFin 95169 52.30 51.44 51.54 -.33 SuncorEngy 270467 43.32 42.72 43.09 +.27 SurgeEnergyo 118792 3.05 2.93 2.95 ... T D Bank 236903 63.87 63.43 63.60 +.28 TahoeReso 150323 13.31 12.64 13.17 -.09 TasekoMines 151353 1.11 .89 1.10 +.23 TeckResLimit 117297 34.73 33.90 34.48 -32.84 Telus Corp 98832 42.24 41.88 42.19 +.10 TerangaGold 156275 .84 .81 .83 -.01 TourmalineOil 149179 37.68 36.93 37.22 +.43 TransCdaCorp 161895 58.96 58.15 58.62 -.04 TrevaliMngo 155105 1.39 1.35 1.39 +.04 TricanWell 230813 4.16 3.98 4.07 +.14 TurquoiseHill 159338 4.59 4.44 4.49 +.07 UEXCorpo 86315 .17 .16 .16 -.01 ValeantPharma 95117 20.74 19.92 20.37 -.18 VeresenInc 207106 12.96 12.24 12.80 +.56 WesternForst 141454 1.93 1.84 1.92 +.07 WhitecapReso 92613 12.10 11.94 11.99 +.12 YamanaGld 1081850 4.05 3.88 4.01 -.02 YamanaGoldIn 108316 .19 .11 .15 -.04 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 8.75 Aug 20 k 125.18 125.19 -0.03 1.59 1.38 Aug 20 p 99.00 99.01 -0.02 1.65 2.13 Aug 20 p 101.23 101.24 -0.02 1.65 1.38 Sep 20 p 98.28 98.29 -0.03 1.67 2.00 Sep 20 p 101.07 101.08 -0.03 1.66 1.38 Oct 20 p 98.25 98.26 -0.03 1.69 1.75 Oct 20 p 100.09 100.10 -0.02 1.67 2.63 Nov 20 p 103.15 103.16 -0.02 1.71 1.63 Nov 20 p 99.18 99.19 -0.03 1.73 2.00 Nov 20 p 101.00 101.01 -0.03 1.74 1.75 Dec 20 p 99.31 100.00 -0.03 1.75 2.38 Dec 20 p 102.14 102.15 -0.03 1.75 1.13 Jan 21 f 104.26 104.27 1.38 Jan 21 p 98.13 98.14 -0.03 1.77 2.13 Jan 21 p 101.12 101.13 -0.03 1.78 3.63 Feb 21 p 107.15 107.16 -0.03 1.76 7.88 Feb 21 k 124.24 124.25 -0.03 1.73 1.38 Feb 21 p 97.12 97.13 -0.03 1.77 2.00 Feb 21 p 100.27 100.28 -0.03 1.79 1.25 Mar 21 p 97.22 97.23 -0.03 1.80 2.25 Mar 21 p 101.26 101.27 -0.03 1.81 .13 Apr 21 f 100.17 100.18 1.38 Apr 21 p 98.04 98.05 -0.02 1.82 2.25 Apr 21 p 101.26 101.27 -0.03 1.82 3.13 May 21 p 105.16 105.17 -0.03 1.83 8.13 May 21 k 126.29 126.30 -0.04 1.79 2.00 May 21 p 100.22 100.23 -0.03 1.83 1.13 Jun 21 p 96.27 96.28 -0.03 1.85 2.13 Jun 21 p 101.07 101.08 -0.03 1.84 .63 Jul 21 f 103.09 103.10 1.13 Jul 21 p 96.23 96.24 -0.03 1.86 2.25 Jul 21 p 101.22 101.23 -0.03 1.86 2.13 Aug 21 p 101.03 101.04 -0.03 1.88 8.13 Aug 21 k 128.03 128.04 -0.04 1.84 1.13 Aug 21 p 96.22 96.23 -0.03 1.86 2.00 Aug 21 p 100.16 100.17 -0.04 1.88 1.13 Sep 21 p 96.18 96.19 -0.03 1.87 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Markets Continued from previous page IntmDurI CI 15.02 -2.8 +3.3 +3.4/A IntmDvrsMuniA m MS 14.14 -3.0 -1.2 +1.4/A IntmDvrsMuniC m MS 14.14 -3.0 -1.9 +.7/C IntmNYMuniA m SS 13.76 -3.2 -1.2 +1.6/B LgCpGrA m LG 38.57 +2.7 +2.0 +10.0/A LgCpGrAdv LG 41.62 +2.7 +2.2 +10.3/A LgCpGrC m LG 30.03 +2.6 +1.2 +9.2/A LgCpGrI LG 41.41 +2.7 +2.2 +10.4/A LgCpGrK b LG 39.24 +2.7 +1.9 +10.0/A LmtDurHiIncAdv HY 10.25 +.3 +8.2 +3.0/C MuniBdInfStr1 b MS 10.01 -2.1 +.5 +1.0/B MuniBdInfStr2 MS 10.02 -2.0 +.6 +1.1/B MuniBdInfStrAdv MS 10.05 -2.0 +.6 +1.1/B MuniIncCAA m MF 10.90 -4.7 -1.6 +3.9/B MuniIncCAAdv MF 10.90 -4.7 -1.3 +4.2/B MuniIncCAC m MF 10.89 -4.8 -2.3 +3.2/C MuniIncIIAZA m SI 10.84 -3.8 -.2 +4.0/A MuniIncIIMAA m MT 11.09 -3.4 -.7 +3.6/C MuniIncIIMNA m SM 10.10 -3.3 -.4 +3.4/B MuniIncIINJA m MJ 9.47 -4.0 ... +3.6/D MuniIncIIOHA m MO 9.73 -3.7 -.4 +3.5/C MuniIncIIPAA m MP 10.23 -3.6 -.4 +3.9/C MuniIncIIVAA m SL 10.88 -3.6 -.2 +4.0/C MuniIncNYA m MN 9.67 -4.2 -1.0 +3.4/B MuniIncNYAdv MN 9.67 -4.2 -.9 +3.6/B MuniIncNYC m MN 9.66 -4.4 -1.8 +2.6/C MuniIncNtnlA m MI 9.98 -4.2 -.7 +4.0/A MuniIncNtnlAdv MI 9.98 -4.2 -.4 +4.3/A MuniIncNtnlC m MI 9.97 -4.2 -1.4 +3.2/B SelUSEqAdv LG 15.52 +5.4 +7.3 +8.4/B SelUSLSA m LO 11.69 +2.7 +3.5 +2.7/C SelUSLSAdv LO 11.82 +2.8 +3.8 +2.9/B SelUSLSC m LO 11.34 +2.6 +2.8 +1.9/C ShrtDurR CS 11.68 -.4 +.9 +.5/D SmCpGrA m SG 43.18 +11.0 +7.1 +2.7/D SmCpGrI SG 46.23 +11.0 +7.5 +3.0/D SmCpGrK b SG 44.12 +11.0 +7.2 +2.7/D SustGlbThmtA m WS 89.15 -.2 +2.8 +4.5/A SustGlbThmtAdv WS 94.15 -.1 +3.0 +4.7/A TxMIntl FB 14.95 -.7 -2.3 -.6/B TxMdBaWthStrA m CA 12.96 +.2 +1.1 +2.2/E TxMgWthApStrAdv WS 15.14 +3.6 +3.9 +4.0/B ValAdv LV 14.45 +11.2 +10.3 +5.9/E WlthApprStraA m WS 15.15 +4.2 +4.7 +3.4/B ABAllMktRlRtn1 b IH 8.40 +5.5 +15.2 -6.0/E BalWlthStraA m MA 13.80 +2.2 +4.8 +3.3/E BalWlthStraAdv MA 13.90 +2.3 +5.1 +3.5/E BalWlthStraC m MA 13.61 +2.2 +4.1 +2.5/E BdInStra1 b IP 10.62 -1.6 +6.1 +1.8/A CnsvWlthStraA m CA 12.28 +.6 +2.9 +2.3/E CnsvWlthStraC m CA 12.05 +.6 +2.2 +1.6/E CntrGrAdv LG 28.62 +4.4 +4.7 +7.7/B CoreOppsA m LG 19.06 +5.8 +7.0 +9.4/A DiscvGrA m MG 8.88 +9.4 +6.2 +3.8/D DiscvGrAdv MG 9.41 +9.3 +6.4 +4.1/D DiscvValA m MV 22.32 +14.8 +24.5 +9.7/A DiscvValAdv MV 22.82 +14.8 +24.7 +10.0/A DiscvValC m MV 20.03 +14.7 +23.6 +8.9/B DiscvValI MV 22.21 +14.8 +24.8 +10.0/A DiscvValR b MV 21.77 +14.8 +24.0 +9.3/A DiscvValZ MV 22.20 +14.8 +24.9 +10.1/A DiversMui MS 14.13 -2.9 -.9 +1.7/A EmgMkts EM 24.75 -1.8 +10.1 -.8/A EqIncA m LV 26.12 +6.4 +9.5 +6.1/E EqIncAdv LV 26.36 +6.4 +9.7 +6.4/D EqIncC m LV 25.76 +6.4 +8.7 +5.3/E GlbBdA m IB 8.36 -1.6 +4.5 +4.0/A GlbBdAdv IB 8.35 -1.6 +4.8 +4.2/A GlbBdC m IB 8.38 -1.8 +3.8 +3.2/A GlbBdI IB 8.35 -1.6 +4.8 +4.2/A GlbBdR b IB 8.35 -1.7 +4.1 +3.5/A GlbRiskAllcA m TV 15.82 +1.3 +6.0 +3.4/B GlbRlestInvA m GR 13.55 -1.7 +.3 +5.0/B GlbRlestInvIII GR 10.24 -1.6 +.9 +5.7/A GrA m LG 60.54 +3.4 +1.5 +9.0/A GrC m LG 35.54 +3.3 +.7 +8.2/B GrandIncA m LV 5.85 +8.3 +9.8 +7.8/C GrandIncAdv LV 5.90 +8.5 +9.9 +8.0/C GrandIncC m LV 5.81 +8.4 +9.0 +7.0/D HiIncA m HY 8.55 +.1 +12.8 +4.0/B HiIncAdv HY 8.56 ... +13.0 +4.3/A HiIncC m HY 8.65 ... +12.0 +3.2/C HiIncI HY 8.57 +.1 +13.2 +4.3/A HiIncK b HY 8.55 ... +12.8 +4.0/B HiIncR b HY 8.55 +.1 +12.4 +3.6/B HiIncZ HY 8.57 +.1 +13.2 +4.4/A IntlGrA m FG 14.69 -4.2 -6.7 -2.2/D IntlPort FB 14.88 -.7 -2.2 -.7/B IntlValA m FV 12.01 +1.1 -2.1 -.8/B IntmBdA m CI 10.96 -2.3 +3.5 +3.3/A IntmCAMuniA m SS 14.03 -3.1 -1.3 +1.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, December 6, 2016Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 60

WlthApprStraAdv WS 15.14 +4.3 +4.9 +3.6/B WlthApprStraC m WS 15.01 +4.2 +4.0 +2.6/CAC AlternativesEqMktNetrInv NE 11.25 +1.0 +.4 +.2/D MktNetrValInv NE 10.79 +.4 +3.2 +3.2/AADVISORS INNER CIRCLCmbCnqInt d SB 19.41 +14.1 +16.1 +3.3/EAMFARM b UB 7.12 -.4 -.2 +.3/DAMGChicagoEqPtnBaN b MA 15.38 +2.7 +3.8 +5.8/A GW&KCoreBondI CI 9.98 -2.7 +2.7 +2.2/D GW&KMuniBdI MI 11.40 -4.6 -1.9 +3.3/B GW&KMuniBdS MI 11.36 -4.7 -2.0 +3.1/B GW&KMuniEnhYldI HM 9.71 -6.2 -1.0 +6.6/B GW&KSCCoreI SG 25.92 +11.6 +17.6 +6.4/B ManCadMidCapN b MG 28.43 +8.3 +6.4 +6.9/B MgrsAmIntdtGovS GI 10.85 -1.8 +1.5 +3.0/A MgrsAmShtDurGvS UB 9.65 -.1 +1.2 +.6/C MgrsBrandywineS MG 37.36 +7.0 +6.2 +7.3/B MgrsBrdyAdMCGrN b MG 9.36 +6.5 +2.6 +.6/E MgrsBrdywBlS LG 36.59 +3.8 +3.5 +5.3/D MgrsCntSqRlEstS SR 11.60 +2.7 +2.7 +12.5/A MgrsDbLnCoPlBdI CI 10.54 -1.9 +4.1 +3.7 MgrsDbLnCoPlBdN b CI 10.55 -1.9 +4.0 +3.5 MgrsEmOppsS SG 41.21 +14.4 +16.2 +4.2/D MgrsFapontMCI MV 43.24 +14.8 +23.2 +8.3/B MgrsFapontMCN b MV 42.20 +14.7 +22.9 +8.1/C MgrsLkPatLSAltI AM 11.98 +1.6 +1.3 -.1 MgrsLomsSylsBdS CI 26.55 -2.2 +4.6 +2.9/B MgrsM&CGrI LG 19.47 +1.6 -3.0 +4.6/E MgrsM&CGrN b LG 19.33 +1.6 -3.2 +4.3/E MgrsSkylnSpEqsS d SB 42.35 +19.1 +18.6 +6.5/C MgrsSpecialEqS SG 97.98 +11.2 +11.6 +4.9/C RRDivAllCapValI LV 13.04 +9.1 +18.7 +8.6/B RRDivAllCapValN b LV 13.05 +9.1 +18.4 +8.3/B RRSCValI SB 13.80 +13.1 +23.8 +7.2/C SoutnSunSCN m SB 22.16 +11.3 +19.3 -.5/E SystematicMCVlI MV 13.91 +13.6 +18.3 +6.7/D TimesSqMCGrI MG 18.72 +5.3 +8.0 +6.4/B TimesSqMCGrS MG 18.34 +5.3 +7.8 +6.2/B TimesSqSCGrI SG 16.42 +10.7 +8.5 +3.7/D TimesSqSCGrS SG 16.06 +10.7 +8.2 +3.4/D TrilogyEmMktEqZ d EM 7.52 -1.7 +11.6 -2.8/C YacktmanFcsdI d LB 21.75 +1.5 +10.1 +6.0/E YacktmanFcsdS d LB 21.74 +1.4 +10.0 +5.8/E YacktmanI d LB 22.91 +2.1 +9.8 +5.8/EAPEXSm/MdCapGrowth MG 16.44 +11.0 +5.2 +5.0/CAQRDivArbtI NE 9.73 +2.2 +5.8 -1.5/D DivArbtN b NE 9.70 +2.2 +5.4 -1.7/E IntlEqI FB 9.87 -.5 +1.6 .../A IntlMomStylL FG 13.00 -.6 -4.6 -3.4/E LgCpMomStylL LG 20.28 +3.8 +3.4 +6.7/C MaFtStrI FF 9.31 -3.8 -8.5 +2.2/C MaFtStrN b FF 9.20 -3.9 -8.8 +1.8/C MlStrAltI AM 9.68 +.4 -.8 +5.7/A MlStrAltN b AM 9.64 +.4 -1.0 +5.4/A RiBlCoStI BB 6.82 +3.2 +21.4 -6.1/A RiskPrtyIIMVI TV 9.22 -.1 +8.3 +1.9/C RskPrtyI TV 9.83 -1.2 +8.1 +2.6/C SmCpMomStylL SG 21.84 +12.9 +11.7 +4.9/CATDisEqIns LB 16.37 +5.5 +8.7 +9.7/AAcadianEmgMktsInv d EM 16.51 -2.6 +10.7 -2.4/CAccessCpComInvI GI 9.06 -1.5 +1.8 +2.7/AAdvisorOneCLSGlbDivrEqN WS 16.79 +1.4 +6.2 +2.3Advisors Inner CirclDpValEqI LV 9.82 +9.8 +13.5 +3.5/E DvdValEqI LV 10.16 +6.5 +6.1 +7.7/C GrthEqI LG 13.61 +2.5 +.2 +7.5/C LowDurBdI CS 10.21 -.4 +1.6 +1.2/B MuniBdI MI 10.20 -3.3 -1.5 +2.1/D TtlRtnBdI CS 10.38 -1.0 +5.5 +3.2/AAdvisors Inner CrclEGrthIns LG 22.43 +2.5 +2.4 +11.0/AAdvisory ResearchMLPEnInfrI d LP 9.47 +5.6 +28.8 -1.4/BAegis ValueVal SV 15.97 +8.6 +60.3 -1.9/EAkreAkrFocIns d MG 25.33 +3.3 +8.1 +9.0/A AkrFocRet m MG 24.92 +3.3 +7.8 +8.7/AAl FrankAlFrank m LV 24.04 +9.0 +13.8 +5.4Alger GroupAmrCpAprO LG 67.15 +2.1 -.4 +7.7/B BalO MA 15.37 +3.5 +6.8 +6.7/A CapApInsI LG 26.36 +2.1 -.5 +7.6/B CapApprA m LG 20.03 +2.0 -.6 +7.5/C CapApprC m LG 16.33 +2.0 -1.4 +6.7/C LgCpGrthO LG 52.72 +4.0 -1.0 +5.3/D LrCapGrwA m FG 14.38 +1.0 -5.7 -1.7/D MdCpGInsI MG 22.16 +5.0 -.7 +3.8/D MdCpGrO MG 19.38 +4.9 -.7 +3.3/E MidCapGrA m MG 10.46 +4.8 -.9 +3.0/E SmCapGrA m SG 6.59 +9.3 +4.6 +1.4/E SmCpGrthO SG 21.50 +9.0 +5.0 +1.8/E SmCpInstI SG 15.94 +9.6 +5.2 +1.6/EAllegiantIntBdI CI 10.83 -2.0 +1.7 +1.3/E IntlEqI FB 18.52 -.8 -.3 +.2/A LgCpValI LV 22.29 +6.9 +4.4 +7.7/C LtdMatBdI CS 10.12 -.6 +.8 +.5/D SP500IdxI LB 17.15 +5.9 +9.8 +9.2/A SmCpCoreI SG 23.39 +14.5 +7.2 +5.4/C UltShtBdI UB 9.93 -.1 +.8 +.3/DAllianceBernstein/TWGlbEqCvClStInst XR 10.03 +2.2 +6.0 +2.4/DAllianzGIFcGrA m LG 41.52 +2.5 +1.0 +8.3/B FcGrC m LG 29.60 +2.5 +.3 +7.5/C HlthSciA m SH 26.96 +4.3 -8.4 +9.8/B NFJAllCpVaA m LV 17.09 +9.6 +13.7 +5.6/E NFJAllCpVaC m LV 17.20 +9.6 +12.9 +4.9/E NFJAllCpValIns LV 17.19 +9.7 +14.1 +6.0/E NFJIntVlA m FV 16.17 +.2 -8.2 -8.4/E NFJLgValA m LV 22.29 +10.2 +11.9 +6.7/D NFJRenA m MV 26.99 +8.8 +14.9 +7.7/C NFJRenC m MV 22.55 +8.8 +14.1 +6.9/D NFJSmCVAd b SV 24.06 +13.7 +20.5 +5.3/E NFJSmCVIs SV 26.48 +13.7 +20.7 +5.5/D NFJSmCVlA m SV 24.10 +13.7 +20.3 +5.1/E NFJSmCVlC m SV 21.94 +13.6 +19.5 +4.3/E TechA m ST 51.45 +1.2 +3.3 +8.3/D TechC m ST 42.49 +1.1 +2.5 +7.5/D TechI ST 56.24 +1.2 +3.6 +8.7/DAlpineDynDiv d WS 3.55 +4.4 +5.0 +4.9/A InRelEstY d GR 18.43 -3.3 -8.1 -4.5/E RelIncGrY d SR 21.95 +2.6 +3.4 +12.4/A UlShTxOptIncI d MS 10.03 -.1 +.5 +.6/CAmanaGrowth b LG 33.52 +3.2 +5.6 +7.5/C Income b LB 45.63 +4.6 +8.3 +5.9/EAmerTrAllEdLomxVal LV 13.72 +7.4 +15.5 +9.1/AAmerican BeaconBwLCVInst LV 26.34 +9.4 +15.8 +10.7/A BwLgCpGrIns LG 24.33 +7.6 +4.3 +9.9/A IntlEqInv FV 17.24 +1.6 -1.6 -2.3/D IntlEqIs FV 17.43 +1.7 -1.2 -1.9/C LgCpVlAdv b LV 25.92 +10.9 +14.3 +6.9/D LgCpVlInv LV 26.26 +10.9 +14.5 +7.0/D LgCpVlIs LV 28.09 +10.9 +14.8 +7.4/C MdCValInv MV 15.52 +11.9 +16.5 +7.8/C SmCapInst SV 28.02 +17.5 +24.8 +8.9/B SmCpVlAdv b SV 26.70 +17.4 +24.2 +8.3/B SmCpVlInv SV 27.04 +17.4 +24.4 +8.5/BAmerican CenturyAdpAllCpInv MB 19.06 +6.7 +9.3 +7.9/C AdpEqInv d LB 10.34 +7.7 +11.1 +8.2/C AllCapGrInv LG 31.01 +4.0 +2.8 +7.5/C BalInv MA 17.59 +2.1 +6.0 +5.0/B CAHYldMu MC 10.07 -6.0 -1.2 +5.8/A CAHiYdMuA m MC 10.07 -6.1 -1.4 +5.6/B CAHiYdMuI MC 10.07 -5.9 -.9 +6.0/A CAInTFBdIs MF 11.55 -3.9 -1.2 +2.7/D CAInTFBdIv MF 11.55 -4.0 -1.4 +2.5/D CALgTxF MC 11.31 -4.8 -1.6 +3.9/E CapValIv LV 9.31 +8.5 +13.4 +8.5/B CrEqPlsInv LB 13.25 +6.5 +8.7 +6.9/D CrPlusInv CI 10.66 -2.4 +3.4 +3.0/B DiscGrA m LG 19.44 +5.0 +6.7 +7.0/C DiscGrInv LG 19.55 +5.1 +7.0 +7.3/C DivBdA m CI 10.67 -2.7 +2.1 +2.5/C DivBdC m CI 10.66 -2.7 +1.3 +1.7/E DivBdInstl CI 10.66 -2.6 +2.5 +3.0/B DivBdInv CI 10.66 -2.7 +2.3 +2.8/C EmgMktsInv d EM 8.49 -2.4 +7.8 -.7/A EqGrowA m LB 29.21 +5.5 +8.4 +6.7/D EqGrowInv LB 29.25 +5.5 +8.6 +6.9/D EqGrowIs LB 29.28 +5.5 +8.8 +7.1/D EqIncA m LV 9.17 +5.0 +16.6 +10.3/A EqIncC m LV 9.16 +4.9 +15.8 +9.6/A EqIncInstl LV 9.18 +5.0 +17.1 +10.8/A EqIncInv LV 9.17 +5.0 +16.8 +10.6/A EqIncR b LV 9.14 +5.1 +16.3 +10.1/A EqIncR6 LV 9.19 +5.0 +17.2 +11.0/A GinMaeAdv m GI 10.58 -1.7 +.9 +2.1/C GinMaeInv GI 10.58 -1.7 +1.2 +2.3/B GinnMaeI GI 10.58 -1.7 +1.4 +2.5/B GlbGoldInv d SP 8.94 -14.6 +55.5 +3.2/C GlbGrInv d WS 10.83 +2.0 -1.8 +2.1/D GovBdAdv m GI 11.00 -2.6 +.8 +1.6/D GovBdInv GI 11.00 -2.7 +.9 +1.9/C GovtBdI GI 11.00 -2.6 +1.2 +2.1/C HeritA m MG 20.63 +5.0 +3.2 +5.4/C HeritC m MG 17.44 +4.9 +2.5 +4.6/D HeritInstl MG 23.05 +5.0 +3.6 +5.8/C HeritInv MG 21.95 +5.0 +3.4 +5.6/C HiYldInstl HY 5.63 +.6 +12.6 +2.9/C HiYldInv HY 5.63 +.6 +12.6 +2.7/D HiYldMu HM 9.11 -5.8 -1.0 +5.3/D HiYldMunI HM 9.11 -5.8 -.8 +5.5/D InTTxFBA m MI 11.03 -3.9 -1.6 +2.0/E InTTxFBIns MI 11.03 -3.9 -1.2 +2.4/D InTTxFBInv MI 11.02 -4.0 -1.4 +2.2/D IncGrInv LV 36.05 +6.2 +12.2 +7.3/C IncGroA m LV 35.98 +6.1 +12.0 +7.0/D IncGrowIs LV 36.10 +6.2 +12.4 +7.5/C InfAdInst IP 11.68 -2.2 +4.8 +1.7/B InfAdjAdv m IP 11.65 -2.2 +4.4 +1.3/C InfAdjI IP 11.69 -2.1 +4.7 +1.5/B IntlBdInstl IB 12.23 -6.1 +2.4 -2.7/E IntlBdInv IB 12.21 -6.2 +2.2 -2.9/E IntlDisIv d FR 12.14 -1.5 -5.4 -.3/C IntlGrA m FG 10.67 -1.0 -7.1 -2.7/D IntlGrInv d FG 10.60 -1.0 -6.9 -2.5/D IntlOpInv d FR 8.49 -1.7 -5.1 +.2/C InvGrA m LG 28.28 +3.9 +3.3 +7.5/C InvGrInstl LG 29.55 +3.9 +3.8 +8.0/B InvGrInv LG 29.07 +3.9 +3.6 +7.8/B InvGrR b LG 27.75 +3.9 +3.1 +7.3/C InvGrR6 LG 29.56 +3.9 +3.9 +8.2/B LgCoValInv LV 9.61 +7.7 +13.3 +8.5/B MdCpValA m MV 17.61 +9.6 +21.6 +12.6/A MdCpValC m MV 17.45 +9.5 +20.8 +11.7/A MdCpValInstl MV 17.67 +9.7 +22.1 +13.1/A MdCpValInv MV 17.65 +9.6 +21.9 +12.9/A MdCpValR b MV 17.57 +9.6 +21.3 +12.3/A MdCpValR6 MV 17.67 +9.7 +22.3 +13.3/A NTCrEqPlsIns LB 14.09 +6.4 +8.8 +7.0/D NTDvsfBdInstl CI 10.63 -2.7 +2.4 +2.9/B NTDvsfBdR6 CI 10.64 -2.6 +2.4 +3.0/B NTEmgMktsInstl EM 10.18 -2.5 +7.5 -.7/A NTEqGrIns LB 11.93 +5.5 +8.7 +7.0/D NTGrInstl LG 14.84 +3.9 +3.6 +7.9/B NTIntlGrInstl FG 9.65 -.9 -6.9 -2.2/D NTLgCoValInstl LV 11.86 +7.8 +13.1 +8.2/B NTMdCpValInstl MV 13.80 +9.6 +22.3 +13.1/A NTSmCmIns SB 9.79 +15.6 +15.8 +6.7/C NTVstInstl MG 12.70 +5.0 +3.7 +5.8/C NewOpp d MG 10.65 +10.6 +7.4 +5.3/C OC2020A m TE 11.91 +1.5 +5.1 +3.8/C OC2020Instl TE 11.96 +1.6 +5.6 +4.2/B OC2020Inv TE 11.94 +1.5 +5.4 +4.0/B OC2020R b TE 11.88 +1.5 +4.9 +3.5/C OC2025A m TG 14.00 +1.7 +5.3 +4.0/C OC2025Instl TG 14.05 +1.7 +5.7 +4.4/B OC2025Inv TG 14.03 +1.7 +5.6 +4.2/C OC2025R b TG 13.96 +1.7 +5.0 +3.7/D OC2030A m TH 12.04 +2.0 +5.3 +4.2/C OC2030Instl TH 12.10 +2.1 +5.9 +4.7/B OC2030Inv TH 12.08 +2.0 +5.6 +4.5/C OC2030R b TH 12.02 +2.0 +5.2 +4.0/D OC2035A m TI 14.96 +2.5 +5.5 +4.5/C OC2035Instl TI 15.02 +2.5 +5.8 +5.0/B OC2035Inv TI 14.99 +2.5 +5.7 +4.8/C OC2035R b TI 14.93 +2.5 +5.3 +4.3/D OC2040A m TJ 12.48 +2.8 +5.7 +4.8/C OC2040Instl TJ 12.53 +2.9 +6.2 +5.2/A OC2040Inv TJ 12.51 +2.9 +5.9 +5.0/B OC2040R b TJ 12.45 +2.8 +5.5 +4.5/C OC2045A m TK 15.56 +3.2 +6.1 +5.0/B OC2045Instl TK 15.63 +3.2 +6.5 +5.5/A OC2045Inv TK 15.60 +3.2 +6.3 +5.3/B OC2045R b TK 15.53 +3.1 +5.8 +4.8/C OC2050A m TN 12.52 +3.4 +6.2 +5.1/B OC2050Instl TN 12.58 +3.4 +6.6 +5.6/A OC2050Inv TN 12.55 +3.4 +6.4 +5.4/B OC2050R b TN 12.50 +3.4 +5.9 +4.9/C OC2055A m TL 13.22 +3.5 +6.3 +5.2/B OC2055Inv TL 13.26 +3.6 +6.6 +5.5/A OCInRetA m RI 12.66 +1.5 +5.1 +3.5/A OCInRetInstl RI 12.66 +1.4 +5.4 +3.9/A OCInRetInv RI 12.65 +1.4 +5.3 +3.7/A OCInRetR b RI 12.64 +1.4 +4.8 +3.2/B OneChAgg AL 15.17 +3.0 +5.9 +4.9/B OneChCon CA 13.00 +1.1 +5.0 +3.9/B OneChMod MA 14.47 +2.2 +5.6 +4.4/C OneChVAgg XM 15.97 +4.4 +6.3 +5.4/A OneChVCon XY 11.80 +.3 +5.2 +3.4/B RealEstA m SR 30.00 +1.5 +1.9 +10.8/C RealEstInstl SR 30.08 +1.6 +2.3 +11.3/B RealEstInv SR 30.00 +1.5 +2.1 +11.0/C SelectInv LG 59.34 +4.1 +4.4 +9.1/A ShTmGovIv GS 9.59 -.5 +.5 +.3/D ShtDurInfPrBdIs IP 10.33 -.4 +3.2 +.4/E ShtDurInfPrBdIv IP 10.23 -.5 +2.9 +.2/E SmCoIv SB 14.33 +15.7 +15.4 +6.3/C SmCpGrA m SG 13.81 +12.3 +10.4 +4.9/C SmCpGrInst d SG 14.45 +12.3 +10.8 +5.3/C SmCpGrInv d SG 14.19 +12.3 +10.6 +5.1/C SmCpValA m SV 9.09 +15.2 +21.3 +8.6/B SmCpValInstl SV 9.24 +15.2 +21.9 +9.1/A SmCpValInv SV 9.17 +15.2 +21.6 +8.9/B StDurInv CS 10.24 -.4 +1.8 +1.1/C StrAlAggA m AL 7.85 +2.9 +5.5 +4.4/C StrAlAggC m AL 7.65 +2.7 +4.8 +3.6/D StrAlAggInstl AL 7.78 +2.9 +6.0 +4.8/B StrAlAggInv AL 7.81 +2.8 +5.7 +4.6/C StrAlCnA m CA 5.63 +.9 +4.4 +3.3/C StrAlCnInst CA 5.64 +.9 +4.8 +3.8/B StrAlCnInv CA 5.64 +.9 +4.6 +3.6/B StrAlMdA m MA 6.67 +2.0 +5.3 +3.9/D StrAlMdC m MA 6.61 +2.0 +4.6 +3.1/E StrAlMdInstl MA 6.69 +2.1 +5.7 +4.4/C StrAlMdInv MA 6.69 +2.1 +5.5 +4.2/D SustEqA m LB 22.53 +5.9 +7.1 +7.4/D SustEqInv LB 22.62 +5.9 +7.4 +7.7/C UltraInstl LG 37.44 +4.0 +3.9 +8.2/B UltraInv LG 36.30 +4.0 +3.7 +7.9/B Util SU 18.29 +2.3 +17.4 +10.2/A ValueA m LV 8.89 +8.8 +18.3 +9.5/A ValueInstl LV 8.92 +8.8 +18.8 +10.0/A ValueInv LV 8.90 +8.8 +18.7 +9.8/A ValueR b LV 8.89 +8.7 +18.1 +9.3/A ZeC20Inv GI 102.80 -2.1 +1.9 +2.8/A ZeC25Inv GL 95.28 -5.2 +1.7 +5.7/DAmerican FundsAMCAPA m LG 27.57 +5.1 +8.4 +8.2/B AmBalA m MA 25.19 +2.8 +7.7 +7.0/A AmBalB m MA 25.16 +2.7 +6.9 +6.2/A BondA m CI 12.73 -2.4 +2.6 +2.7/C CapIncBuA m IH 57.03 +.7 +4.8 +3.8/A CapIncBuB m IH 57.28 +.6 +4.1 +3.0/A CapWldBdA m IB 19.15 -4.9 +2.5 .../C CpWldGrIA m WS 44.73 +2.2 +5.0 +3.4/B CpWldGrIB m WS 44.60 +2.1 +4.2 +2.6/C EurPacGrA m FG 45.34 -.6 -.1 .../B FnInvA m LB 55.44 +5.6 +11.2 +9.3/A GlbBalA m IH 29.31 -.4 +5.4 +2.6/B GrthAmA m LG 44.61 +5.2 +8.0 +8.9/A GrthAmB m LG 42.19 +5.1 +7.3 +8.1/B HiIncA m HY 10.14 +.7 +14.4 +2.3/D HiIncMuA m HM 15.12 -4.9 +.2 +6.1/C IncAmerA m AL 21.51 +3.0 +8.9 +6.2/A IntBdAmA m CS 13.43 -1.4 +1.1 +1.2/B IntlGrInA m FB 28.09 -1.0 +.9 -2.2/D InvCoAmA m LB 37.38 +5.8 +13.4 +9.2/A LtdTmTxEA m MS 15.49 -2.2 -.8 +1.3/A MrtgA m GI 10.16 -1.2 +1.9 +2.9/A MutualA m LV 37.37 +5.4 +12.1 +8.2/B NewEconA m LG 36.64 +3.1 +1.9 +4.6/E NewPerspA m WS 36.38 +1.6 +1.0 +4.4/B NwWrldA m EM 51.35 -1.9 +2.7 -1.8/B STBdFdA m CS 9.94 -.5 +1.0 +.6/D STTEBFAA m MS 10.02 -1.2 -.3 +.3/D SmCpWldA m WS 46.02 +3.0 +5.5 +4.0/B TDR2010A m TA 10.34 +.8 +6.2 +4.3/A TDR2015A m TD 10.97 +.9 +6.2 +4.6/A TDR2020A m TE 11.70 +1.2 +5.9 +4.8/A TDR2025A m TG 12.25 +1.7 +6.2 +5.1/A TDR2030A m TH 12.83 +2.4 +6.4 +5.5/A TDR2035A m TI 12.91 +2.9 +6.7 +5.6/A TDR2040A m TJ 13.13 +3.0 +6.7 +5.6/A TDR2045A m TK 13.26 +3.1 +6.8 +5.7/A TDR2050A m TN 12.97 +3.2 +6.9 +5.7/A TaxEBdAmA m MI 12.62 -3.8 -.8 +4.0/A TaxECAA m MF 17.04 -4.6 -1.6 +4.1/B Tx-ExNYA m MY 10.42 -4.4 -1.3 +3.8/D USGovSecA m GI 13.82 -2.3 +.8 +2.2/B WAMutInvA m LV 42.33 +6.9 +11.7 +8.8/BAmericanIndependenceCarretCore+I CI 10.80 -1.7 +3.1 +2.9/B KansasTxExmBdI SI 10.80 -2.5 -.2 +3.5/A USInfProtI IP 10.68 -2.0 +4.6 +1.9/AAngel OakMulStrIncInstl MU 11.17 +.1 +3.3 +3.8AquilaChTxFKYA m SI 10.44 -3.1 -1.0 +2.9/B HITaxFA m SI 11.16 -3.4 -1.2 +2.1/D TaxFAZA m SI 10.49 -3.5 -1.0 +3.6/A TaxFCOA m SI 10.39 -3.3 -.9 +3.3/B TaxFORA m SI 10.87 -3.2 -1.2 +2.8/B TaxFUTA m SI 10.12 -3.7 -1.0 +3.7/A TxFrIncA m SI 10.46 -3.7 -.8 +3.8/AArbitrageArbitragI d NE 13.28 +1.5 +3.3 +2.0/B ArbtrageR m NE 12.90 +1.4 +3.0 +1.7/C ArielApprecInv b MB 47.37 +9.3 +12.7 +6.4/D ArielInv b MB 63.94 +13.1 +14.5 +8.6/BAristotleSaulOppI d IH 11.48 +.7 +12.1 +1.7/CArtio GlobalGlobHiYldA b HY 8.74 +.5 +7.4 -.3/E GlobHiYldI HY 8.22 +.4 +7.6 -.1/E IntlEqA b FB 21.63 -1.3 +5.0 -4.6/E TotRtBdI CI 13.32 -2.3 +3.7 +3.0/BArtisanGlbValInv WS 15.07 +3.1 +8.7 +4.7/A GlblOppInstl WS 20.75 ... +5.9 +6.8/A GlblOppInv WS 20.60 ... +5.6 +6.6/A IntSmCpIv FR 19.28 -5.1 -15.2 -4.5/E Intl FG 25.48 -2.8 -10.1 -3.8/E IntlI FG 25.60 -2.9 -9.9 -3.6/E IntlVal FB 31.85 +1.1 +3.6 +1.6/A IntlValI FB 31.95 +1.1 +3.9 +1.8/A MdCpVal MV 22.29 +10.2 +22.1 +4.9/E MidCap MG 36.99 +4.2 +.8 +4.2/D MidCapI MG 39.74 +4.2 +1.0 +4.4/D OppValInv LV 13.84 +9.1 +28.9 +8.0/C SmCap SG 28.66 +6.8 +8.1 +3.5/D ValInst LV 13.82 +9.1 +28.9 +8.2/BAshmoreEmMktLcCBdIns XP 6.76 -7.0 +9.0 -5.0 EmMktTtRtIns EB 7.69 -4.5 +14.3 +1.3AuxierFocusInv d LV 20.25 +3.5 +5.5 +4.8/EBBHCoreSelN d LB 21.76 +4.4 +6.7 +4.9/EBMOCorPlsBdI CI 11.51 -2.1 +6.7 +3.8/A CorPlsBdY CI 11.52 -2.0 +6.6 +3.5/A CrprtIncI TW 12.78 -1.5 +11.9 +4.9/A CrprtIncY TW 12.80 -1.5 +11.8 +4.8/A GvtIncY CI 9.18 -2.0 +1.7 +2.8/C IntTxFrI MI 11.05 -3.3 -.4 +3.4/B IntTxFrY MI 11.05 -3.3 -.6 +3.2/B LgCpGrI LG 15.66 +5.9 +6.9 +10.6/A LgCpGrY LG 15.51 +5.9 +6.7 +10.3/A LgCpValI LV 14.80 +9.5 +9.5 +8.2/B LgCpVlY LV 14.78 +9.5 +9.2 +7.9/C LwVlEqI LV 13.57 +4.3 +7.4 +8.9/A MdCpGrInv MG 13.05 +7.6 +4.3 +1.6/E MdCpValI MV 11.31 +10.6 +15.8 +8.1/C MdCpVlInv MV 11.33 +10.6 +15.6 +7.8/C STIncInst CS 9.37 -.4 +1.9 +1.2/B ShortTaxFreeI MS 10.07 -1.3 -.1 +1.5/A SmCpGrInv SG 16.45 +13.1 +6.5 +.2/E SmCpGrthI SG 16.98 +13.1 +6.7 +.4/E UlShtTxFrI MS 10.06 ... +.7 +.8/BBNY MellonAsseAllcM MA 11.31 +3.4 +4.9 +3.8/D BondFd CI 12.63 -2.5 +2.4 +2.5/D EmgMkts EM 8.50 -2.6 +10.1 -4.2/D IncStkM LV 8.71 +8.1 +14.4 +9.9/A IntlAppM FB 12.00 +1.5 -.8 -1.1/C IntlM FV 10.99 +.5 -3.3 -1.9/C IntmBdM CS 12.49 -1.3 +1.9 +1.4/B LgCpStkM LB 5.57 +6.5 +7.1 +8.4/B MAIntMPAM MT 12.43 -4.0 -1.6 +2.0/E MidCpMuStrM MG 15.48 +8.8 +11.2 +7.5/A NYInTEBM MN 10.99 -3.8 -1.3 +2.6/C NtlIntM MI 13.25 -3.9 -1.3 +2.4/D NtlShTM MS 12.68 -.9 -.2 +.3/D PAIntMu MP 12.01 -3.7 -1.1 +2.1/E ShTUSGoM GS 11.71 -.7 +.3 +.1/D SmCpMuStrM SG 18.34 +15.5 +18.1 +6.7/BBairdAggrInst CI 10.73 -2.4 +3.3 +3.6/A CrPlBInst CI 11.05 -2.3 +4.3 +3.7/A IntBdInst CI 11.01 -1.9 +2.7 +2.3/D QaIntMunIns MI 11.37 -3.2 -1.2 +1.8/E ShTmBdIns CS 9.67 -.6 +2.1 +1.5/BBaron5thAveGr b LG 18.15 +1.1 -1.8 +6.0/D Asset b MG 57.82 +5.1 +6.1 +6.4/B AstInstl MG 59.47 +5.1 +6.3 +6.7/B E&RRet b EE 9.19 +13.7 +30.7 -7.4/C EmMktsInst EM 11.03 -4.3 +4.6 -.8/A EmMktsRet b EM 11.00 -4.4 +4.2 -1.0/A FifAvnGrI LG 18.41 +1.0 -1.6 +6.2/D FocusGrIns MG 12.39 +4.3 -.9 +1.0/E GrInstl MG 60.94 +7.2 +6.5 +3.4/E Growth b MG 59.62 +7.2 +6.3 +3.2/E OppRet b MG 14.03 +1.5 -4.6 -.1/E Partners b MG 36.43 +6.5 +2.3 +4.6/D PtnrsInst MG 37.06 +6.5 +2.5 +4.9/D RelEstI SR 23.38 +3.1 -4.0 +4.0/E RelEstRet b SR 23.13 +3.0 -4.2 +3.8/E SmCap b SG 25.21 +6.9 +9.3 +3.1/D SmCpInstl SG 25.93 +6.9 +9.6 +3.4/DBeckerValEqRet d LV 18.92 +8.4 +17.2 +8.0/BBernsteinCAMuni SS 14.03 -3.1 -.9 +1.7/B IntDur CI 13.15 -2.6 +3.5 +3.4/A NYMuni SS 13.76 -3.1 -.8 +1.9/A ShDurDivr MS 12.51 -.8 -.1 +.1/EBerwynBerwyn d SB 33.72 +15.2 +26.6 +2.4/E Income d CA 13.72 +1.4 +8.3 +3.1/DBishop StreetHIMuniIsA SI 10.42 -3.6 -1.2 +2.5/CBlackRock40/60TgtAllcC m CA 10.72 +.1 +1.9 +3.0 BalCapA m MA 24.27 +3.7 +6.7 +6.5 BalCapC m MA 21.75 +3.7 +5.9 +5.7 BalCapI MA 24.36 +3.7 +7.0 +6.8 BasicValA m LV 25.60 +10.3 +17.2 +7.6/C BasicValC m LV 22.62 +10.3 +16.2 +6.8/D BasicValI LV 25.93 +10.4 +17.4 +7.9/C BlkrkExc LB 922.72 +6.8 +11.6 +7.3/D CAMuniOppsInstl MF 12.07 -4.4 -1.6 +5.2/A CAMuniOppsInvA m MF 12.06 -4.4 -1.8 +5.0/A CAMuniOppsInvA1 b MF 12.07 -4.4 -1.7 +5.1/A CapAppInA m LG 22.77 +1.6 -1.0 +6.5/C CapAppInC m LG 17.82 +1.5 -1.7 +5.7/D CapAppIns LG 24.26 +1.5 -.7 +6.8/C CapAppK LG 24.37 +1.6 -.6 +6.9/C CapAppR b LG 19.55 +1.5 -1.2 +6.2/D CorBd CI 9.57 -2.1 +2.5 +3.1 CorBdInstl CI 9.54 -2.1 +2.4 +3.1 CorBdInvA m CI 9.56 -2.1 +2.1 +2.8 CorBdInvC m CI 9.52 -2.1 +1.4 +2.0 CrdStratIncIns MU 10.01 -.2 +6.6 +3.3/B CrdStratIncInvA m MU 10.01 -.2 +6.4 +3.0/B EmgMktA m EM 16.26 -4.8 +7.8 -4.7/D EmgMktC m EM 13.76 -4.9 +6.9 -5.5/E Engy&ResA m EE 20.49 +17.4 +36.0 -14.3/E Engy&ResI EE 23.84 +17.4 +36.4 -14.1/E EqDivA m LV 23.60 +9.7 +14.1 +8.9/A EqDivI LV 23.66 +9.7 +14.3 +9.2/A EqDivR b LV 23.73 +9.6 +13.8 +8.5/B EquitDivC m LV 22.89 +9.6 +13.3 +8.1/B EuroFundA m ES 12.57 +1.1 -10.2 -5.0/E EuroFundI ES 12.84 +1.2 -10.0 -4.8/E FleEqInvA m LB 12.47 +8.9 +8.2 +4.6/E FltRtIncA m BL 10.18 +.9 +6.8 +3.0/B FltRtlIncC m BL 10.18 +.8 +6.1 +2.3/D FltRtlIncI BL 10.18 +.9 +7.0 +3.3/A GNMAIns GI 9.69 -1.4 +1.7 +2.8 GNMAIvA m GI 9.73 -1.4 +1.4 +2.5 GNMAIvC m GI 9.68 -1.6 +.7 +1.7 GlLSCrI XS 10.05 ... +2.9 +1.1 GlLSCrIvA m XS 10.02 +.1 +2.7 +.8 GlLSCrIvC m XS 9.86 ... +1.9 +.1 GlobAlcA m IH 18.39 +1.4 +3.1 +2.2/C GlobAlcC m IH 16.65 +1.4 +2.4 +1.4/D GlobAlcI IH 18.54 +1.5 +3.4 +2.5/B GlobAlcR b IH 17.56 +1.4 +2.9 +1.8/C GlobOppA m WS 14.05 +3.1 +2.1 +1.1/E GlobSmA m WS 22.75 +6.7 +7.1 +1.7/D GlobSmC m WS 19.60 +6.6 +6.3 +.9/E GlobSmI WS 23.72 +6.7 +7.5 +2.0/D HiYldBdIs HY 7.58 +1.4 +12.2 +3.9/B HiYldBlRk HY 7.58 +1.4 +12.2 +4.0/B HiYldInvA m HY 7.58 +1.5 +11.8 +3.6/B HiYldInvC m HY 7.59 +1.5 +11.0 +2.8/C HiYldMniI HM 9.08 -6.5 -1.0 +7.3/A HiYldSvc b HY 7.58 +1.4 +11.9 +3.6/B HthScOpA m SH 45.36 +2.9 -6.5 +11.2/A HthScOpC m SH 40.60 +2.8 -7.2 +10.4/A HthScOpI SH 47.34 +2.9 -6.3 +11.5/A InPrBndA m IP 10.39 -2.0 +3.9 +.8 InPrBndC m IP 10.10 -2.1 +3.3 +.1 InPrBndInstl IP 10.63 -2.0 +4.2 +1.2 IntMuniA m MI 11.13 -4.8 -1.1 +3.8/A IntMuniC m MI 11.13 -5.0 -1.8 +3.0/B IntMuniI MI 11.13 -4.9 -.9 +4.0/A IntlI FB 13.67 -1.0 -.9 -1.8/D IntlIdxA b FB 11.63 +1.0 -1.0 -1.5/C IntlIdxI FB 11.72 +1.0 -.7 -1.2/C IntlInvA m FB 13.35 -1.0 -1.2 -2.2/D IntlInvC m FB 12.32 -1.1 -2.1 -3.2/E IntlOppA m FB 30.17 +.3 -.9 -2.8/D IntlOppC m FB 27.00 +.3 -1.5 -3.5/E IntlOppIs FB 32.00 +.4 -.5 -2.5/D LCCrInstl LB 19.52 +8.9 +8.5 +8.5/B LCCrInvA m LB 19.01 +8.8 +8.3 +8.2/C LCCrInvC m LB 17.07 +8.8 +7.4 +7.3/D LPDyn2020Instl TE 14.74 +.5 +5.0 +3.1 LPDyn2020InvA m TE 13.65 +.5 +4.8 +2.9 LPDyn2030Instl TH 13.75 +1.6 +5.5 +3.4 LPDyn2030InvA m TH 13.30 +1.5 +5.2 +3.2 LPDyn2040Instl TJ 16.92 +2.5 +5.8 +3.6 LPDyn2040InvA m TJ 15.70 +2.4 +5.5 +3.4 LatinAmA m LS 38.54 -8.8 +21.4 -8.1/B LgCapValA m LV 24.82 +10.7 +11.9 +8.6/B LgCapValC m LV 22.92 +10.6 +11.0 +7.8/C LgCpGwthA m LG 13.96 +6.2 +6.0 +9.0/A LgCpGwthC m LG 12.00 +6.2 +5.2 +8.2/B LgCpGwthI LG 14.67 +6.2 +6.2 +9.3/A LgCpValI LV 25.34 +10.7 +12.2 +8.9/A LgCpVlRtIns LV 20.65 +10.7 +12.4 +9.1/A LgHorzEqA m WS 10.75 +2.8 -6.8 -.6/E LowDurBlk CS 9.58 -.3 +1.7 +1.4 LowDurIs CS 9.59 -.3 +1.6 +1.4 LowDurIvA m CS 9.59 -.3 +1.4 +1.1 LowDurIvC m CS 9.58 -.3 +.6 +.3 MBdShtTmI MS 10.05 -.8 -.2 +.1/E MdCpGrIs MG 17.23 +2.0 +2.6 +6.9/B MidCpValC m MG 15.09 +2.0 +2.4 +6.6/B MidValOpA m MV 21.08 +13.8 +22.5 +7.5/D MidValOpI MV 21.88 +13.8 +22.9 +7.8/C NJMuniA m MJ 10.72 -5.2 -1.2 +4.6/B NJMuniBdI MJ 10.71 -5.2 -1.1 +4.7/A NYMuniOppIns MN 10.78 -4.9 -.9 +5.8/A NYMuniOppInvA m MN 10.78 -5.0 -1.1 +5.5/A NYMuniOppInvA1 b MN 10.78 -4.9 -1.0 +5.7/A NYMuniOppInvC m MN 10.78 -5.0 -1.8 +4.8/A NatMuniA m MI 10.61 -3.4 -1.1 +4.1/A NatMuniC m MI 10.61 -3.5 -1.8 +3.3/B NatMuniI MI 10.60 -3.4 -1.0 +4.2/A NatResD m EE 47.14 +12.2 +28.0 -5.1/B NatResI EE 48.78 +12.3 +28.3 -4.9/B PAMniBdI MP 10.90 -4.3 -1.0 +5.2/A PAMuniBdA m MP 10.91 -4.3 -1.2 +5.0/A PacicA m DP 16.04 -.1 +2.1 +.3/E PacicI DP 16.24 -.1 +2.3 +.5/E SP500IdxK LB 264.82 +6.0 +10.1 +9.5/A ScTcOIs ST 18.32 -.2 +7.1 +11.2/B ScTcOpA m ST 17.16 -.2 +6.8 +10.8/C ShtTermA m MS 10.06 -.9 -.5 -.2/E SmCapIdxA b SB 17.84 +13.2 +17.1 +6.4 SmCapIdxI SB 17.86 +13.2 +17.4 +6.7 SmCpGrEA m SG 14.98 +13.7 +11.8 +4.5/C SmCpGrEIs SG 18.83 +13.7 +12.1 +4.8/C StIncInvA m NT 9.77 +.3 +2.5 +2.0 StIncInvC m NT 9.76 +.2 +1.8 +1.3 StrIncIns NT 9.77 +.3 +2.8 +2.3 StratGlbBdInstl IB 5.79 -3.3 +5.0 +.6/B TactOppInst TV 13.68 +2.2 +.1 +1.4/D TactOppInvA m TV 13.58 +2.1 -.1 +1.0/D TotRtrnA m CI 11.56 -2.3 +2.7 +3.4 TotRtrnC1 m CI 11.56 -2.3 +2.2 +2.8 TotRtrnI CI 11.56 -2.3 +3.0 +3.8 TotRtrnR b CI 11.56 -2.3 +2.5 +3.2 USGovtBdInstl GI 10.44 -2.2 +1.6 +2.5/B USGovtBdInvA m GI 10.46 -2.2 +1.3 +2.2/B USMrtgIns CI 10.31 -1.6 +2.6 +3.9/A USOppInst MG 38.00 +6.9 +6.2 +7.3/B USOppInvC m MG 28.22 +6.8 +5.1 +6.1/C USOppsIvA m MG 34.60 +6.9 +5.8 +6.9/B USTtlBdIdxK CI 10.03 -2.6 +2.3 +2.8/C ValOpptyA m SB 34.84 +17.1 +23.2 +7.3/C ValOpptyC m SB 26.45 +17.0 +22.2 +6.4/C ValOpptyI SB 35.92 +17.1 +23.5 +7.5/CBogle Invest MngmentSmCpGrInv SB 29.24 +15.5 +21.1 +6.6/CBoston PartnersEquity LB 21.07 +5.4 +10.1 +7.2/D L/SEqInstl LO 21.74 +10.7 +21.9 +8.3/A SmCpValIII SV 25.16 +14.8 +23.9 +8.3/B SmCpValIIInv b SV 24.12 +14.8 +23.7 +8.1/CBoston TrustAsstMgmt AL 42.89 +3.3 +8.2 +6.7/ABragg Capital TrustSmCpVal SV 27.33 +9.7 +14.8 +7.4/CBrandesIntlEqI FV 15.70 +1.6 +5.9 +.9/ABridgesBridgesIn LG 51.38 +6.8 +6.5 +6.8/CBridgewayAggrInv MB 63.01 +13.1 +17.7 +8.0/C UltLg35Ix LB 12.94 +5.4 +10.7 +9.4/A UltSmCoMk d SB 15.25 +15.9 +18.2 +5.8/D UltraSmCo SV 29.52 +19.5 +12.1 -.5/EBright RockQltyLCI LB 14.89 +6.1 +7.8 +7.0/DBrookeld InvestmenGlLsInfI XO 11.71 -1.8 +8.9 -.1/E GlLsInfY XO 11.70 -1.8 +8.8 -.1/E GlLstdREI GR 12.71 +.2 +3.8 +7.6/ABrown AdvisoryEmrgMrktsInst d EM 8.61 -3.0 +4.4 -2.7/C EmrgMrktsInv d EM 8.59 -2.9 +4.2 -2.9/C GrEqInv d LG 18.90 +.7 -2.4 +4.6/E GrwthEqtyInstl d LG 19.01 +.7 -2.3 +4.8/E IntmIncInv d CI 10.55 -1.8 +2.2 +2.1/D MDBdInv d SS 10.42 -3.3 -.7 +1.6/B SmCpFndmtVlInst d SB 25.81 +13.2 +18.8 +6.9/C SmCpGrInv d SG 16.79 +6.1 +10.1 +7.1/BBrown Cap MgmtSmCo Is b SG 76.79 +6.6 +7.5 +7.0BruceBruce MA 508.49 -.1 +2.4 +7.3/ABuffaloDiscovery MG 20.68 +4.0 +5.4 +8.6/A FlexibInc AL 14.26 +4.9 +6.7 +3.5/E HighYld HY 11.30 +.8 +5.9 +3.6/B MicroCap SG 15.65 +9.7 +9.0 -1.2/E MidCap MG 16.36 +7.2 +6.7 +5.4/C SmallCap SG 18.65 +8.4 +5.7 -1.0/E USAGlob LG 29.99 +3.4 +4.3 +6.9/CCG Capital MarketsCoreFixedInc x CI 8.02 -2.5 +2.7 +2.9/B EmgMktEq x EM 11.74 -2.6 +12.4 -2.1/B IntlEqInv x FB 10.21 +.3 -2.0 -2.4/D IntlFxdInc x IB 7.52 -1.5 +5.6 +4.5/A LgCapGro x LG 16.67 +5.7 +4.9 +7.8/B SmCapGro x SG 17.88 +10.7 +4.5 +3.3/DCGMFocus LB 41.19 +16.9 +5.1 +2.9/E Mutual AL 31.34 +12.0 +6.7 +4.5/C Realty SR 31.08 +13.2 +6.6 +10.3/DCM AdvisorsAdvisors d MV 12.86 +16.7 +40.6 +.1/ECNI Charter FundsCNICoInst CS 10.37 -.9 +2.0 +1.1 Dvi&IncN b LV 38.76 +2.6 +10.4 +8.4/BCRMMdCpVlIns MB 22.81 +6.1 +15.8 +8.3/B SmCpValIs SB 20.86 +16.3 +22.9 +9.2/A SmCpValIv SB 18.59 +16.3 +22.5 +8.9/ACalamosConvC m CV 15.90 +2.5 +2.4 +1.4/E ConvertA m CV 16.06 +2.6 +3.1 +2.2/D ConvertI CV 14.50 +2.6 +3.4 +2.5/D EvlvgWGrA m EM 11.21 -4.1 -4.4 -5.7/E EvlvgWGrI EM 11.28 -4.2 -4.2 -5.5/E GlbGrIncA m IH 8.35 +.5 -.2 +1.6/C GlbGrIncC m IH 7.54 +.4 -1.0 +.8/D GlbGrIncI IH 8.58 +.5 -.1 +1.8/C GrIncA m AL 30.83 +3.9 +5.8 +5.8/A GrIncC m AL 30.92 +3.9 +4.9 +4.9/B GrIncI AL 29.80 +3.9 +6.0 +6.0/A GrowA m LG 30.32 +3.3 -2.4 +4.2/E GrowC m LG 21.21 +3.3 -3.0 +3.4/E GrowI LG 38.15 +3.3 -2.1 +4.4/E IntGroI FG 16.26 -1.8 -6.1 -1.9/D IntlGrwA m FG 15.96 -1.7 -6.3 -2.2/D MktNeuI NE 13.06 +1.1 +4.5 +3.0/A MktNuInA m NE 13.20 +1.1 +4.3 +2.7/B MktNuInC m NE 13.40 +1.1 +3.6 +2.0/BCaldwell & OrkinMarketOpp d LO 20.68 +.4 -9.0 +1.5/DCalvertBalancedA m MA 30.87 +3.1 +6.7 +5.1/B BondA m CI 15.89 -2.0 +3.5 +3.2/B CapAccmA m MB 30.95 +7.4 +5.3 +3.7/E EquityA m LG 40.86 +3.0 +2.1 +6.9/C EquityC m LG 26.96 +2.9 +1.3 +6.1/D IncomeA m TW 16.03 -2.6 +5.1 +3.0/D IncomeC m TW 16.02 -2.7 +4.3 +2.3/E IntlEqA m FV 14.91 +.3 -5.2 -3.0/E ShDurIncA m CS 16.00 -.8 +3.1 +1.3/B Tax-FrBdA m MI 15.32 -4.3 -2.1 +2.7/C USLgCpCoRspIdxA m LB 19.18 +6.3 +8.9 +8.9/BCambiarConInv d SB 18.98 +14.1 +15.8 +3.1/E IntlEqInv d FB 23.72 +.9 -3.4 -.2/B OppInv LB 25.49 +9.0 +12.7 +8.9/B OpportI LB 25.48 +9.0 +13.0 +9.2/A UnconstrEqInv d WS 18.33 +10.1 -.9 +7.1/ACausewayIntlVlIns d FV 13.96 +2.0 -.9 -2.0/C IntlVlInv d FV 13.83 +2.0 -1.1 -2.3/DCenter Coast CapitalMLPFcsA m LP 8.19 +6.4 +10.4 -1.5/B MLPFcsC m LP 7.71 +6.2 +9.6 -2.2/B MLPFcsI LP 8.30 +6.4 +10.6 -1.3/ACentury FundsSharesIns d LG 20.20 +3.9 -.6 +8.4/B SmCpSlIns d SG 23.53 +10.1 +1.6 +2.4/D Top 20 Mutual FundsVanguard 500Adml LB 177,067 +6.0 +10.1 +14.3/A NL Vanguard TotStIAdm LB 147,724 +6.9 +10.9 +14.2/A NL Vanguard InstIdxI LB 118,036 +6.0 +10.1 +14.3/A NL Vanguard TotStIdx LB 103,830 +6.9 +10.8 +14.1/B NL Vanguard InstPlus LB 92,905 +6.0 +10.1 +14.3/A NL Vanguard TotIntl FB 87,682 +.3 +3.1 +4.5/D NL Vanguard TotStIIns LB 76,842 +6.9 +10.9 +14.3/A NL American Funds GrthAmA m LG 74,637 +5.2 +8.0 +14.5/A 5.75 Fidelity Contra LG 74,245 +3.0 +2.8 +12.9/B NL Vanguard WelltnAdm MA 74,004 +3.9 +9.4 +10.4/A NL American Funds IncAmerA m AL 73,309 +3.0 +8.9 +9.4/B 5.75 Vanguard TotBdAdml CI 72,384 -2.8 +2.4 +2.3/D NL American Funds CapIncBuA m IH 67,773 +.7 +4.8 +7.1/A 5.75 Vanguard IntlStkIdxIPls FB 65,020 +.4 +3.2 +4.6/C NL Fidelity 500IdxPr LB 59,301 +6.0 +10.1 +14.3/A NL American Funds InvCoAmA m LB 58,214 +5.8 +13.4 +13.9/B 5.75 PIMCO TotRetIs CI 57,547 -2.7 +2.0 +3.3/B NL Dodge & Cox Stock LV 55,831 +11.9 +20.8 +17.0/A NL Dodge & Cox IntlStk FB 55,245 +2.8 +5.9 +6.9/A NL American Funds AmBalA m MA 54,796 +2.8 +7.7 +10.6/A 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsFairholme Funds Fairhome d LV NL 23.97 +28.2 866-202-2263 Pacic Advisors SmCpValA m SB 5.75 31.35 +28.1 800-282-6693 ProFunds UltSmCpIn LE NL 45.03 +27.7 888-776-3637 RBB SchnSmCpV d SV NL 16.33 +27.0 888-520-3277 Rydex EnSvcH b EE NL 32.48 +24.8 800-820-0888 Rydex EnSvcInv EE NL 35.48 +24.7 800-820-0888 Towle DeepValue d SV NL 20.04 +24.7 888-998-6953 Rydex SmCpPValH b SV NL 28.99 +23.1 800-820-0888 Emerald BkFinA m SF 4.75 39.08 +22.7 855-828-9909 John Hancock RegBankA m SF 5.00 25.06 +22.0 800-225-5291 John Hancock RegBankB m SF 5.00 23.83 +22.0 800-225-5291 John Hancock RegBankC m SF 1.00 23.87 +21.9 800-225-5291 Fidelity Select Banking d SF NL 31.35 +21.1 800-544-8544 ProFunds UltMdCpIn LE NL 104.42 +20.7 888-776-3637 Hennessy SmCpFinI SF NL 16.94 +20.5 800-966-4354 Fidelity Select EnergySvc d EE NL 54.21 +20.4 800-544-8544 Hennessy SmCpFinInv b SF NL 27.94 +20.4 800-966-4354 Snow Capital SmCpValA m SV 5.25 30.74 +20.4 877-766-9363 Victory IntDisA m SB 5.75 40.53 +20.3 800-438-5789 Victory IntDisY SB NL 43.44 +20.3 800-438-5789 By 4-Week Percent Return U.S. Global Investor WrldPrcMnr m SP NL 6.74 +85.2 800-873-8637 ProFunds PrMtlUltI LE NL 36.99 +84.0 888-776-3637 EuroPac GoldA m SP 4.50 9.91 +78.2 888-558-5851 Rydex PrecMet SP NL 30.27 +72.3 800-820-0888 Midas Funds Midas m SP NL 1.15 +62.0 800-400-6432 FrankTemp-Franklin GoldPrAdv SP NL 17.27 +61.3 800-632-2301 FrankTemp-Franklin GoldPrM A m SP 5.75 16.30 +60.9 800-632-2301 ProFunds UltShtAmI LE NL 25.72 +60.9 888-776-3637 Aegis Value Val SV NL 15.97 +60.3 800-528-3780 Victory GlobalNatrlResA m SN 5.75 24.54 +60.0 800-766-3863 FrankTemp-Franklin GoldPrM C m SP 1.00 15.14 +59.9 800-632-2301 INVESCO GldPrcMA m SP 5.50 4.48 +57.2 800-959-4246 VanEck IntlInvGldY SP NL 9.62 +57.2 800-826-1115 VanEck IntlGoldA m SP 5.75 9.47 +57.0 800-826-1115 INVESCO GldPrcMIn b SP NL 4.50 +56.8 800-959-4246 Monterey OCMGI m SP 4.50 11.30 +56.3 800-628-9403 RBB SchnSmCpV d SV NL 16.33 +56.1 888-520-3277 American Century GlbGoldInv d SP NL 8.94 +55.5 800-345-2021 Vanguard PrecMtls SP NL 9.70 +55.5 800-662-7447 American Century GlbGoldA m SP 5.75 8.79 +55.3 800-345-2021 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, December 6, 2016

PAGE 61

SmCpSlInv m SG 21.99 +10.1 +1.3 +2.1/DChamplain InvestmentChSmlComp b SG 19.97 +11.8 +26.1 +10.1/AClearBridgeIntlSmCpI FA 14.96 -1.0 -2.9 -.4ClermontCLSGrIncN CA 10.75 -.4 +5.7 +1.9ClipperClipper LB 114.11 +9.8 +15.1 +11.2/ACohen & SteersCSPSA m RR 13.34 -3.1 +3.2 +6.9/B CSPSC m RR 13.27 -3.1 +2.7 +6.2/C CSPSI RR 13.37 -3.0 +3.5 +7.3/A DivValI LB 15.86 +8.8 +12.4 +9.2/A GlInfI XO 16.72 -1.9 +4.9 +3.8/B GlbRltyC m GR 49.45 -1.7 -.2 +5.0/B GlbRltyI GR 50.20 -1.6 +.7 +6.0/A InstGlbRel GR 25.00 -1.6 +.8 +6.1/A IntRltyI GR 10.49 -4.5 -1.6 +.8/E RESecA m SR 13.91 +1.0 +3.5 +13.8/A RESecC m SR 12.67 +1.0 +2.9 +13.1/A RESecI SR 14.61 +1.1 +3.8 +14.2/A Realty SR 68.77 +.8 +1.5 +11.7/A RealtyIns SR 45.27 +.8 +1.7 +11.9/AColorado BondSharesCOBdShrs f SI 8.93 -1.8 +1.8 +4.2ColumbiaAMTFrCAImMuBdZ MF 10.15 -4.1 -1.3 +3.1/C AMTFrCTImMuBdZ SI 10.43 -3.5 -1.3 +2.2/D AMTFrGlbTecGrA m ST 21.58 +1.7 +10.8 +14.7/B AMTFrGlbTecGrC m ST 19.57 +1.7 +10.0 +13.9/B AMTFrGlbTecGrZ ST 22.36 +1.8 +11.1 +15.0/A AMTFrImMuBdA m MI 10.31 -3.7 -1.3 +2.7/C AMTFrImMuBdZ MI 10.32 -3.7 -1.0 +2.9/C AMTFrMAImMuBdZ MT 10.39 -3.8 -1.7 +2.3/E AMTFrMDImMuBdZ SI 10.41 -3.7 -.8 +2.4/C AMTFrNCImMuBdZ SI 10.15 -3.8 -1.6 +2.0/D AMTFrNYImMuBdZ MN 11.64 -3.5 -1.4 +2.5/C AMTFrORImMuBdZ SI 12.16 -3.4 -1.1 +2.5/C AMTFrSCImMuBdZ SI 10.00 -3.8 -1.4 +2.4/C AMTFrVAImMuBdZ SI 10.63 -3.2 -.9 +2.5/C AcnIntSlZ FG 21.43 -2.5 -.7 -1.8/D AcornA m MG 17.24 +9.0 +10.3 +4.2/D AcornC m MG 12.21 +8.8 +9.5 +3.4/E AcornIntA m FR 37.47 -3.3 -3.5 -2.1/E AcornIntC m FR 35.83 -3.3 -4.2 -2.8/E AcornIntZ FR 37.59 -3.2 -3.3 -1.8/D AcornSelA m MG 14.22 +9.2 +11.5 +5.7/C AcornSelZ MG 15.71 +9.2 +11.8 +6.0/C AcornUSAA m SG 19.65 +12.5 +11.3 +5.6/C AcornUSAZ SG 21.87 +12.6 +11.6 +5.9/B AcornZ MG 19.17 +8.9 +10.5 +4.4/D BalancedA m MA 37.20 +2.0 +5.3 +6.5/A BalancedZ MA 37.15 +2.1 +5.6 +6.8/A BondZ CI 8.37 -2.6 +3.6 +3.0/B CAAgrsvA m AL 11.96 +3.5 +5.2 +4.9/B CAAgrsvC m AL 11.65 +3.6 +4.6 +4.1/D CACnsrvA m XY 9.77 -.3 +4.1 +2.9/B CAModA m CA 10.86 +1.6 +5.0 +4.2/A CAModAgrA m MA 11.94 +2.7 +5.2 +4.6/C CAModAgrC m MA 11.97 +2.7 +4.5 +3.8/D CAModAgrZ MA 11.93 +2.8 +5.6 +4.9/C CAModC m CA 10.77 +1.5 +4.3 +3.5/B CAModCnsA m CA 10.50 +.7 +4.2 +3.6/B CATaxEmptA m MC 7.51 -4.6 -1.3 +4.9/C CATaxEmptZ MC 7.51 -4.6 -1.1 +5.1/B CntrnCoreA m LB 22.45 +4.7 +7.3 +8.9/B CntrnCoreT f LB 22.24 +4.6 +7.2 +8.9/B CntrnCoreZ LB 22.63 +4.7 +7.5 +9.2/A ComInfoA m ST 62.01 +2.4 +12.9 +17.7/A ComInfoC m ST 45.68 +2.4 +12.1 +16.8/A CovSecZ CV 17.82 +5.1 +10.2 +5.4/A CvSecsA m CV 17.79 +5.0 +10.0 +5.2/A DiscpCoreA m LB 10.25 +5.8 +6.7 +8.5/B DiscpCoreI LB 10.34 +5.7 +7.0 +8.9/B DiscpGrI LG 8.78 +4.3 +4.6 +10.4/A DivEqIncC m LV 13.33 +7.7 +11.8 +7.6/C DivIncA m LV 19.20 +5.6 +10.6 +9.0/A DivIncC m LV 18.63 +5.5 +9.8 +8.1/B DivIncT f LV 19.21 +5.5 +10.6 +8.9/A DivIncZ LV 19.22 +5.5 +10.9 +9.2/A DivOppA m LV 9.35 +3.7 +10.2 +6.8/D DivOppC m LV 9.16 +3.5 +9.4 +6.0/E DivrEqInA m LV 13.37 +7.7 +12.5 +8.4/B DsplSmCoreA x SB 8.42 +15.4 +13.6 +2.9/E EmgMktsBdI EB 11.07 -4.1 +10.5 +4.1/B EmgMktsZ EM 9.38 -3.9 +4.3 -2.1/B EnrNatRsA m SN 18.05 +9.1 +23.5 -3.4/C EnrNatRsZ SN 18.25 +9.1 +23.8 -3.2/C EurEqA m ES 5.89 +1.4 -9.1 -3.6/D FlRateA m BL 9.02 +1.1 +8.9 +3.2/B FlRateI BL 9.01 +1.0 +9.2 +3.6/A GlDivOppA m WS 16.65 +2.5 +4.0 .../E GlDivOppZ WS 16.71 +2.6 +4.2 +.3/E GlblEqValA m WS 11.78 +5.2 +4.7 +3.1/C GlblOppA m IH 11.87 ... +4.4 +2.2/C GlblStratEqA m WS 12.21 +2.7 +4.1 +4.2/B GlblStratEqC m WS 10.49 +2.6 +3.4 +3.4/B GlblTechA m ST 33.12 +2.4 +13.9 +17.9/A GlblTechC m ST 26.47 +2.4 +13.2 +17.0/A GloBondA m IB 5.53 -5.1 -.5 -2.5/E HYMuniA m HM 10.29 -5.0 -.8 +5.8/C HYMuniZ HM 10.29 -5.0 -.7 +6.0/C HiYldBdA m HY 2.89 +.4 +9.6 +4.0/B HiYldBdC m HY 2.87 +.4 +8.9 +3.2/C HiYldBdI HY 2.89 +.5 +10.0 +4.5/A IncBldA m XY 11.48 +.8 +8.4 +4.2/A IncOppA m HY 9.68 +.1 +8.7 +3.8/B IncOppI HY 9.69 +.2 +9.1 +4.3/A IncomeA m TW 9.94 -2.1 +7.5 +3.1/D IncomeZ TW 9.94 -1.9 +7.7 +3.4/D InfPrSecI IP 9.30 -1.4 +9.2 +1.8/A LarCaCorA x LB 12.24 +5.0 +8.3 +9.1/A LarCaCorZ x LB 12.15 +5.1 +8.6 +9.4/A LgCapValA m LV 24.32 +9.8 +18.1 +8.5/B LgCapValC m LV 22.43 +9.8 +17.3 +7.7/C LgCpEnCrA x LB 22.32 +6.0 +8.3 +8.7/B LgCpEnZ x LB 22.26 +6.0 +8.5 +9.0/B LgCpGrIIIA m LG 14.55 +3.0 +.3 +6.2/D LgCpGrIIIC m LG 10.75 +3.0 -.4 +5.4/D LgCpGrIIIZ LG 15.55 +3.0 +.5 +6.5/D LgCpGrowA m LG 33.35 +2.9 ... +8.8/A LgCpGrowC m LG 28.58 +2.8 -.7 +8.0/B LgCpGrowT f LG 33.08 +2.9 ... +8.8/A LgCpGrowZ LG 34.54 +2.9 +.2 +9.1/A LgCpIxA x LB 41.96 +5.9 +9.6 +9.1/A LtdDurCrdA m CS 9.78 -.6 +6.0 +1.6/A LtdDurCrdI CS 9.78 -.6 +6.3 +1.9/A MNTxExmpA m SM 5.34 -4.2 -1.3 +4.0/A MdCapGthA m MG 25.23 +5.3 +2.1 +6.0/C MdCapGthZ MG 26.63 +5.4 +2.3 +6.2/B MdCapIdxA x MB 15.21 +11.2 +18.7 +9.3/A MdCapIdxZ x MB 15.14 +11.2 +19.0 +9.6/A MdCpValA m MV 15.20 +8.7 +12.3 +7.7/C MdCpValC m MV 14.34 +8.6 +11.6 +6.9/D MdCpValZ MV 15.23 +8.7 +12.6 +8.0/C NYTaxExmptA m MY 7.24 -4.2 -1.1 +4.3/B PacAsiaZ DP 9.49 -2.1 +2.1 +2.8/A RealEsEqA m SR 15.08 +1.3 +.9 +11.0/C RealEsEqZ SR 15.12 +1.3 +1.2 +11.3/B SIIncZ CS 9.96 -.4 +1.7 +.9/C SelGlbEqA m WS 9.72 -2.0 -1.4 +1.7/D SelectIntlEqA m FB 11.66 +1.1 -9.0 -3.4/E SelectIntlEqZ FB 11.90 +1.0 -8.9 -3.1/E ShTmIncA m CS 9.98 -.3 +1.5 +.7/D ShrTrmMuniBdA m MS 10.28 -1.0 -.4 +.1/E ShrTrmMuniBdZ MS 10.28 -1.1 -.2 +.3/D Sm/MdCpValA m SV 9.74 +14.5 +15.8 +6.3/D SmCaVaIIA x SV 17.41 +17.2 +22.0 +8.6/B SmCaVaIIZ x SV 17.63 +17.2 +22.3 +8.9/B SmCapIdxA b SB 24.46 +16.6 +23.7 +9.5/A SmCapIdxZ SB 24.61 +16.6 +24.0 +9.7/A SmCapValA m SB 18.86 +12.1 +10.0 +4.7/E SmCpGthIA m SG 18.10 +10.5 +12.0 +4.3/C SmCpGthIZ SG 18.99 +10.5 +12.2 +4.6/C SmCpValIA m SV 42.89 +19.4 +29.8 +9.1/A SmCpValIZ SV 46.88 +19.4 +30.1 +9.3/A StLgCpGrA m LG 15.06 +.7 -7.9 +4.2/E StLgCpGrZ LG 15.41 +.7 -7.6 +4.5/E StratIncA m NT 5.90 -.7 +7.1 +3.9/A StratIncC m NT 5.90 -.7 +6.4 +3.2/A StratIncZ NT 5.81 -.6 +7.5 +4.2/A StratMuniIncA m ML 3.89 -4.6 -.9 +5.1/A TaxExmptA m ML 13.26 -4.7 -1.7 +4.2/C TaxExmptC m ML 13.26 -4.7 -2.2 +3.6/E TaxExmptZ ML 13.27 -4.6 -1.4 +4.4/B ThermoA m XY 14.57 ... +4.1 +3.3/B ThermoC m XY 14.57 -.1 +3.3 +2.5/C ThermoZ XY 14.41 ... +4.3 +3.6/A TtlRetBdA m CI 8.93 -2.3 +4.1 +3.1/B TtlRetBdZ CI 8.94 -2.2 +4.4 +3.3/A USGovMorA m GI 5.40 -1.9 +2.0 +2.8/A USGovMorI GI 5.40 -1.9 +2.4 +3.3/A USTrsIdxZ GI 10.98 -3.0 +.9 +1.9/CCommerceBond CI 19.75 -2.1 +3.6 +3.2/B Growth LG 26.81 +3.4 +6.9 +10.4/A KSTxFI SI 18.91 -3.3 -1.1 +2.8/B MOTaxF SI 19.01 -3.4 -.8 +2.6/C MidCapGr MG 34.27 +5.6 +10.3 +8.9/A NatlTaxF MI 19.00 -3.8 -.9 +2.7/C STGov GS 17.17 -1.0 +.7 +.6/C Value LV 31.46 +8.9 +17.7 +9.9/ACommunity ReinvestQualInv b GI 10.55 -2.2 +.5 +2.1/CConstellationSmCpVlOpp m SV 24.66 +15.9 +26.2 +5.3/E SndsSelGrI LG 15.56 -.6 -8.1 +.8/E SndsSelGrII b LG 15.05 -.6 -8.3 +.6/E UltSDuFII b UB 9.31 ... +1.4 +.8/BConvergenceOppoFdInstCls SB 11.80 +12.4 +13.8 +6.3Copeland Capital ManRkMDivGrI d LB 12.19 +3.9 +.3 +1.5CopleyCopley d LV 77.37 +2.4 +10.9 +8.2CountrywideDavenptCr LG 19.68 +5.4 +8.1 +7.4/CCredit SuisseComStrA m BB 5.01 +5.9 +13.1 -11.0/D ComStrInstl BB 5.11 +5.8 +13.3 -10.8/C HighIn A m BL 6.83 +.9 +8.2 +3.5/A HighIncC m BL 6.85 +.9 +7.4 +2.8/CCullenHiDivEqI d LV 17.33 +2.9 +7.3 +7.3 HiDivEqR m LV 17.33 +2.9 +7.1 +7.0CutlerEquity LV 17.84 +5.9 +12.4 +7.5/CDFA1YrFixInI UB 10.29 -.1 +.8 +.4/D 2YrGlbFII IB 9.97 -.2 +.9 +.5/C 5YearGovI GS 10.65 -1.1 +1.0 +.9/A 5YrGlbFII IB 11.01 -1.6 +1.8 +1.8/B CSTG&EUS2 MB 15.69 +11.0 +17.6 +7.8/C CaSTMuniI SS 10.21 -1.2 -.2 +.6/D ContSmCoI ES 20.95 -.7 +2.1 +3.2/A DFAEmMkII EM 22.16 -3.0 +11.9 -2.0/B EMktsSoCo EM 11.07 -3.3 +12.3 -1.9/B EmMkCrEqI EM 17.30 -3.4 +11.4 -1.7/B EmMktValI EM 24.01 -.8 +19.5 -2.1/B EmMtSmCpI EM 18.96 -4.4 +9.2 +1.0/A EmgMktI EM 22.78 -3.0 +11.7 -2.2/B EnhUSLrgI LB 12.68 +5.7 +10.7 +9.5/A GlAl25/75I XY 12.97 +.9 +4.6 +2.6/C GlAl6040I MA 16.23 +3.2 +8.3 +4.1/D GlEqInst WS 19.32 +6.6 +11.4 +5.6/A GlblRlEstSecsI GR 10.54 -.2 +2.6 +8.5/A InTmMnBdI MF 10.33 -2.7 -.9 +2.5/D InfPrtScI IP 11.79 -2.6 +4.7 +2.0/A Int-trmMncpBdI MI 9.98 -2.6 -.7 +2.4/D IntCorEqI FV 11.58 +1.7 +3.9 +.6/A IntGovFII GI 12.45 -3.6 +1.3 +2.5/B IntRlEstI GR 4.98 -4.2 +.4 +2.9/D IntSmCapI FA 19.55 +2.5 +6.6 +3.5/A IntSoCrEq FV 8.21 +1.9 +3.8 -.2/B IntlLgCpGr FG 10.52 -.6 -2.3 -1.0/C IntlSCoI FQ 17.65 +.4 +4.4 +2.6/B IntlScCrEqI FV 11.18 +2.0 +4.9 +.4/A IntlSmCpGr FR 12.27 -2.2 -.1 +3.0/A IntlSusC1 FB 8.79 +1.0 +1.0 -.4/B IntlValu3 FV 14.13 +4.7 +7.1 -.6/B IntlValu4 FV 13.02 +4.7 +7.1 -.6/B IntlValuI FV 16.70 +4.6 +7.0 -.7/B IntlVctEP FA 10.82 +1.9 +5.5 +1.1/C ItmTExtQI TW 10.58 -3.6 +3.8 +4.3/B JapnSmCoI JS 22.25 -2.6 +8.3 +7.6/A LgCapIntI FB 19.44 +1.5 +1.5 -.8/B PacRimSmI PJ 20.98 -.5 +12.0 +.5/D RelEstScI SR 33.79 +2.1 +3.8 +12.1/A STEtdQltI CS 10.77 -1.2 +2.0 +1.5/B STMuniBdI MS 10.10 -1.1 -.1 +.5/C SlHdGlFxI IB 9.61 -1.6 +3.7 -.4/D SlHgGlEqI WS 14.11 +5.7 +10.8 +5.1/A TAUSCrE2I MB 15.49 +10.1 +14.7 +8.4/B TAWexUSCE FB 9.25 +.4 +5.0 -.1/B TMIntlVal FV 13.69 +4.7 +6.9 -1.0/B TMMkWVal LV 27.97 +10.2 +15.0 +8.6/B TMMkWVal2 LV 26.43 +10.3 +15.2 +8.8/B TMUSEq LB 24.07 +6.9 +11.0 +9.0/B TMUSTarVal SV 36.07 +16.6 +21.8 +8.7/B TMUSmCp SB 41.11 +16.1 +21.8 +8.3/B USCorEq1I LB 19.21 +8.7 +13.3 +8.7/B USCorEq2I MB 18.59 +10.1 +15.1 +8.3/B USLgCo LB 17.33 +5.9 +10.0 +9.5/A USLgCpGrInstl LG 15.46 +5.5 +8.4 +8.6/A USLgVal2 LV 17.66 +10.5 +17.1 +9.1/A USLgVal3 LV 25.19 +10.6 +17.2 +9.1/A USLgValI LV 35.49 +10.5 +17.0 +9.0/A USMicroI SB 21.35 +17.4 +22.6 +8.2/B USSmCpGrInstl SG 16.23 +13.2 +15.4 +7.0/B USSmValI SV 38.35 +19.0 +26.4 +8.0/C USSmallI SB 34.25 +15.9 +21.7 +8.5/B USSocCor2 MB 13.90 +10.8 +16.3 +7.6/C USSustCr1 LB 17.84 +8.6 +12.5 +8.4/B USTgtValInst SV 24.59 +17.6 +25.5 +8.3/C USVecEqI MV 17.80 +13.7 +19.4 +8.0/C WlUSGvFII IB 10.15 -2.4 +4.5 +5.5/A WorUSVPI FV 10.40 +3.1 +9.6 -.6/B WrdexUSTVI FA 12.02 +1.3 +9.6 +2.1/BDFDentPremGr MG 25.29 +3.9 +2.7 +4.7/DDWS-ScudderSP500IRew LB 31.39 +4.8 +9.3 +8.9DavisApp&IncA m AL 34.49 +4.5 +8.7 +2.2/E FinclA m SF 44.73 +10.3 +13.6 +11.0/B FinclC m SF 37.43 +10.3 +12.7 +10.0/B NYVentA m LB 32.30 +9.5 +12.1 +8.7/B NYVentC m LB 29.76 +9.5 +11.4 +7.9/C NYVentY LB 32.95 +9.6 +12.4 +9.0/B OppA m LG 31.71 +8.2 +15.5 +10.8/A OppC m LG 26.47 +8.1 +14.7 +9.9/A RealEstA m SR 37.50 +1.2 +5.2 +11.1/BDelaware InvestCorpBdIs TW 5.66 -2.8 +4.6 +3.4/D CorpBondA m TW 5.66 -2.8 +4.4 +3.2/D DiverIncA m CI 8.59 -2.2 +3.2 +2.5/D EmgMktA m EM 14.38 -2.6 +16.1 -2.2/B ExtDuBdIs TW 6.19 -4.6 +6.0 +6.0/A ExtDurBdA m TW 6.20 -4.6 +5.7 +5.7/A GrowOppA x MG 16.65 +7.0 -3.2 +3.7/D HiYldOpA m HY 3.74 +.4 +10.9 +1.3/E IntlVEqIs FV 13.19 +1.3 +4.2 -.1/A LtdDvIncA m CS 8.49 -.6 +2.4 +1.5 MNHiYldBdA m SM 10.49 -4.1 -1.0 +4.0/B NatlHYldA m HM 10.49 -5.7 -.7 +6.5/B OpFixIncC m CI 9.34 -2.2 +1.5 +1.0 OpFixIncI CI 9.41 -2.1 +2.4 +2.0 OptIntlEqInstl FB 11.45 +.4 +4.0 -1.4/C OptLgCpC m LG 13.85 +2.4 -.9 +6.7/C OptLgCpIs LG 16.48 +2.5 ... +7.8/B OptLgValC m LB 16.27 +7.0 +8.8 +4.1/E OptLgValI LB 16.57 +7.0 +9.7 +5.1/E OptS/MGrI SG 13.05 +9.6 +3.2 +1.9/E OptS/MValI SV 13.95 +11.5 +15.5 +2.2/E PoolCPF/I CI 10.20 -2.2 +2.5 +2.8/C PoolEmMkt d EM 7.36 -3.5 +7.0 -4.1/D PoolLabIl FV 12.75 +.4 +.7 -1.3/C REITA m SR 14.06 +2.0 +1.3 +10.5/C SelGrA x LG 32.66 +3.3 -2.3 +2.7/E SelGrIs x LG 35.28 +3.3 -2.0 +2.9/E SmCapVaA m SV 58.86 +15.7 +28.3 +9.5/A SmCapVaC m SV 48.92 +15.6 +27.4 +8.7/B TaxFCOA m SL 10.95 -4.0 -.6 +4.7/A TaxFIDA m SL 11.19 -3.3 -.7 +3.5/D TaxFIntA m MI 11.63 -4.2 -1.8 +2.4/D TaxFMNA m SM 12.19 -3.5 -.9 +3.8/B TaxFPAA m MP 7.90 -3.9 -.6 +4.6/B TaxFUSAA m ML 11.30 -4.3 -1.4 +4.2/C TxFAZA m SL 11.17 -3.8 -.4 +4.7/A TxFMNIntA m SM 10.86 -3.4 -1.0 +2.7/D USGrowA m LG 22.54 +.7 -5.8 +5.0/E USGrowIs LG 24.18 +.8 -5.6 +5.2/D ValueI LV 19.61 +5.8 +13.0 +9.7/A WlthBldrA m AL 13.65 +2.0 +7.4 +4.9/BDeutscheCROCIIntA m FB 40.64 +3.5 -3.0 -1.2/C CROCIIntC m FB 40.14 +3.5 -3.6 -2.0/D CROCIIntS d FB 40.86 +3.5 -2.8 -1.0/C CalfniaTxFrIncA x MC 7.33 -4.6 -2.1 +4.0/D CalfniaTxFrIncS x MC 7.31 -4.7 -1.9 +4.2/D CapitalGrA m LG 70.99 +3.8 +2.1 +8.9/A CapitalGrS LG 71.73 +3.9 +2.4 +9.2/A ComuncsA m SC 25.10 -.2 +4.9 +3.7/C CoreEqA m LB 25.00 +7.0 +8.6 +9.7/A CoreEqS LB 25.25 +7.0 +8.9 +10.0/A CoreFixedIncI CI 9.84 -2.4 +3.0 +2.9/B CorePlusIncS CI 10.50 -2.2 +3.0 +2.5/D EAFEEqIdxI d FB 5.97 +.8 -1.4 -1.3/C Eq500IdxI LB 226.39 +6.0 +9.8 +9.3/A Eq500IdxS LB 223.93 +5.9 +9.7 +9.2/A EqDivA m LV 48.47 +5.2 +17.2 +7.2/D EqDivC m LV 48.29 +5.2 +16.4 +6.4/D GNMAS GI 13.97 -1.3 +1.9 +2.8/A GlblGrowthS d WS 27.98 +2.2 -.4 +.3/E GlblIncBuilderA m IH 9.00 +2.6 +7.7 +2.2/C GlblSmallCapA m WS 37.17 +6.2 +1.0 +.5/E GlblSmallCapS d WS 38.83 +6.2 +1.3 +.8/E Gold&PrecMtlsS d SP 6.60 -14.6 +51.4 -.2/E Health&WellnssS d SH 34.39 +3.2 -10.5 +7.8/C HighIncA m HY 4.65 +.9 +11.4 +3.2/C HighIncC m HY 4.65 +.6 +10.6 +2.4/D IntermTx/AmtFrS MI 11.60 -3.5 -1.1 +2.8/C LargeCpFcsGrS LG 39.34 +3.5 +1.2 +9.5/A LargeCpValA m LV 14.59 +3.3 -6.1 -.3/E LargeCpValS LV 14.59 +3.3 -5.8 .../E LatinAmericaEqS d LS 19.94 -12.7 +26.9 -7.2/A ManagedMnplBdA x ML 8.89 -4.2 -1.5 +4.1/C ManagedMnplBdS x ML 8.90 -4.2 -1.3 +4.3/C MassTx-FrS MT 14.02 -4.0 -1.7 +3.7/C NYTx-FrIncA m MN 10.42 -4.0 -1.1 +3.7/B NYTx-FrIncS MN 10.41 -4.0 -.9 +3.9/A RelEstSecsA m SR 21.37 +1.5 +2.3 +11.3/B S&P500IdxS LB 27.34 +6.0 +9.7 +9.2/A ScienceandTechA m ST 16.59 +1.3 +4.7 +8.5/D ShortDurS CS 8.70 -.4 +2.0 +.8/D SmCpCorS d SV 29.23 +14.5 +22.9 +8.8/B SmallCapValA m SV 24.68 +13.4 +13.8 +3.4/E StratGovtSecsA m GI 7.98 -1.4 +1.7 +2.5/B StratHiYldTxFrA x HM 11.90 -4.4 -.3 +4.8/E StratHiYldTxFrS x HM 11.91 -4.4 ... +5.0/D UnconstIncA m MU 4.46 -1.7 +3.9 +1.1/E WldDivS d WS 28.36 +2.6 +11.0 +2.8/CDiamond HillCorCreditA m HY 11.05 -.2 +10.6 +4.7/A CorCreditI HY 11.01 -.2 +10.8 +5.0/A LgCapY LV 24.46 +8.2 +13.5 +8.9/A LngShortA m LO 25.56 +5.7 +9.4 +5.7/A LngShortC m LO 23.19 +5.7 +8.7 +4.9/A LngShortI LO 26.08 +5.8 +9.7 +6.0/A LrgCapA m LV 24.23 +8.2 +13.0 +8.5/B LrgCapC m LV 22.99 +8.1 +12.2 +7.7/C LrgCapI LV 24.42 +8.2 +13.3 +8.8/B SelectI LB 13.35 +8.2 +7.7 +7.2/D SmCapA m SV 34.84 +9.3 +12.8 +5.2/E SmCapI SV 35.38 +9.3 +13.1 +5.4/D SmCapY SV 35.42 +9.3 +13.2 +5.6/D SmallMidI MV 21.40 +9.0 +15.9 +8.9/BDodge & CoxBal MA 106.23 +7.4 +16.0 +8.1/A GlbStock WS 12.07 +7.4 +15.4 +5.7/A Income CI 13.62 -1.6 +5.1 +3.4/A IntlStk FB 38.62 +2.8 +5.9 -.6/B Stock LV 190.43 +11.9 +20.8 +9.9/ADomini Social InvmtsEuPaSEqI m FV 7.25 -.8 +.3 +1.0/A SocBond m CI 11.13 -2.6 +3.2 +2.0/E SocEqInst d LB 23.50 +7.6 +10.7 +6.7/D SocEqInv m LB 43.55 +7.5 +10.4 +6.3/DDoubleLineCrFxdIncI CI 10.79 -2.1 +3.9 +3.7 CrFxdIncN b CI 10.78 -2.1 +3.5 +3.4 FloatingRateI d BL 9.89 +.6 +4.6 +2.7/C FloatingRateN m BL 9.91 +.6 +4.3 +2.4/D LwDurBdI CS 10.02 -.2 +2.7 +1.8 LwDurBdN b CS 10.01 -.3 +2.4 +1.6 MltAstGrA m TV 9.31 +2.0 +7.9 +2.9 TotRetBdN b CI 10.65 -1.6 +1.9 +3.3DreyfusAMTFrMuBdA f MI 13.59 -4.6 -1.8 +3.9/A AMTFrMuBdZ MI 13.60 -4.6 -1.6 +4.1/A AppreciaInv LB 37.95 +2.8 +4.8 +4.6/E AtvMdCpA f MB 59.57 +9.8 +8.4 +9.5/A AtvMdCpI MB 60.06 +9.8 +8.6 +9.7/A BalOppA f MA 21.48 +5.4 +8.9 +6.1/A BondMktIdxInv b CI 10.28 -2.8 +1.9 +2.5/D BstSmCpVl SB 25.72 +17.1 +24.7 +7.4/C BstSmMdCpGrI MG 17.32 +6.8 +10.4 +5.4/C CAAMTFrMuBdA f MF 14.64 -5.0 -2.3 +4.0/B CAAMTFrMuBdZ MF 14.64 -5.0 -2.1 +4.2/B CnnctctA f SI 11.44 -4.3 -1.7 +3.3/B CoreEqA m LB 16.29 +2.9 +4.5 +4.1/E CreEqC m LB 15.89 +3.0 +3.9 +3.3/E DiscStkR b LB 34.30 +7.5 +10.1 +8.4/B FdInc LG 11.24 +5.1 +6.0 +7.1/C GNMA Z b GI 15.06 -1.7 +1.3 +2.2/B GlFixdIncI IB 21.38 -1.8 +1.5 +3.2/A GlbAlphaA f AM 15.21 -1.8 -2.1 +2.6/A GlbAlphaC m AM 14.33 -1.8 -2.8 +1.9/B GlbAlphaI AM 15.55 -1.7 -1.8 +2.9/A GrowInc LG 20.13 +7.1 +8.3 +8.2/B HiYldA m HY 6.14 +.7 +11.0 +2.8/D HiYldI HY 6.15 +.8 +11.5 +3.1/C InsSP500StkIdxI LB 45.08 +6.0 +9.9 +9.4/A IntMuBd MI 13.46 -4.0 -1.4 +2.9/C IntlBdA f IB 14.70 -5.2 +1.7 -.5/D IntlStkI FG 14.89 -1.8 +3.5 +.2/A IntlStockIdxInv FB 14.83 +.5 -1.1 -1.5/C IntmTmIncA f CI 13.25 -2.7 +1.6 +1.7/E IntmTmIncI CI 13.24 -2.7 +1.8 +2.0/E MidCapGrF b MG 8.46 +5.5 +5.2 +4.7/D MidCapIdxInv MB 38.33 +11.2 +18.8 +9.4/A MuniBd MI 11.36 -4.6 -1.6 +4.0/A MuniBd A f MI 12.45 -4.8 -2.0 +4.0/A MuniBd Z MI 12.45 -4.8 -1.9 +4.1/A MuniMA Z MT 11.25 -4.4 -2.1 +3.4/C MuniPA A f MP 15.91 -4.1 -1.0 +3.7/D NJMuniBdA f MJ 12.51 -4.5 -1.1 +4.0/C NYAMTFrMuBdA f MN 14.39 -4.6 -1.8 +3.5/B NYTaxEBd MN 14.39 -4.3 -1.4 +3.5/B NatResA f SN 29.13 +11.9 +31.5 +.3/B OppMdCpVaA f MB 33.87 +13.5 +16.2 +6.0/D OpptnSmCpInv SB 32.95 +17.8 +14.9 +5.8/D ResrchGrZ LG 14.34 +3.8 +1.4 +6.9/C SIMuBdD b MS 12.78 -1.6 -.8 +.3/D SP500Idx LB 53.05 +5.9 +9.5 +9.0/B ShTrmIncD CS 10.31 -1.0 +1.1 +.4/E SmCpStkIdxInv SB 31.47 +16.7 +23.6 +9.6/A StdIntTEBdI MI 22.31 -3.9 -1.0 +2.4/D StrMdCpA f MB 29.40 +11.9 +13.4 +8.2/B StratValA x LV 38.18 +11.2 +16.6 +9.4/A StratValI x LV 38.23 +11.3 +16.8 +9.7/A TechGrA f ST 41.14 +.8 +3.8 +7.4/D ThrdCenZ LB 12.33 +6.4 +8.7 +7.4/D USTrsLgT GL 18.91 -8.4 +.7 +6.6/D UltraShrtIncZ UB 10.08 +.1 +.3 +.1/E WldwdeGrA f WS 49.62 +.9 +3.7 +3.2/CDriehausActiveInc XS 10.14 +1.2 +5.0 +1.1/D EmMktGr d EM 27.95 -3.1 +5.4 -3.5/D EvtDrvn AM 10.22 +.3 +3.8 -.3/D SelectCredit XS 7.95 +.9 +2.0 -3.7/DDupreeKYTxFInc SI 7.62 -3.3 -.8 +3.1/B KYTxFShM SS 5.20 -3.4 -1.7 +.5/D NCTxFInc SI 11.25 -3.8 -1.4 +3.4/A TNTxFInc SI 11.23 -3.4 -1.0 +3.3/AEagleCapApprA m LG 35.68 +4.3 +2.9 +9.3/A Gr&IncA m LV 18.84 +4.3 +10.8 +6.4/D Gr&IncC m LV 18.10 +4.3 +10.0 +5.6/E MidCpGrA m MG 44.40 +6.9 +6.1 +7.6/A MidCpGrC m MG 36.18 +6.9 +5.4 +6.8/B MidCpStA m MG 26.75 +6.9 +9.8 +5.0/C MidCpStC m MG 20.44 +6.8 +9.0 +4.2/D SmCpGrthA m SG 54.52 +10.6 +10.9 +6.4/B SmCpGrthC m SG 42.21 +10.5 +10.2 +5.7/BEaton VanceACSmCpI MG 28.75 +8.5 +10.9 +9.9/A AMTFrMunA m ML 8.92 -4.0 -1.1 +5.3/A AMTFrMunI ML 9.74 -4.0 -1.0 +5.5/A AMTLtdMuA m MS 9.79 -.2 +.6 +.3/D AtCpSmCpA m MG 26.34 +8.5 +10.7 +9.6/A BalancedA m MA 8.38 +1.6 +3.5 +6.2/A BalancedC m MA 8.40 +1.4 +2.9 +5.4/B CAMuniOppsA m MF 10.10 -4.7 -.4 +5.5/A DivBldrA m LB 13.60 +4.5 +6.7 +8.2/C DivBldrC m LB 13.66 +4.5 +6.0 +7.4/D DivBldrI LB 13.59 +4.6 +6.9 +8.5/B FlRtAdvAd b BL 10.75 +.7 +11.5 +3.5/A FlRtHIA m BL 9.30 +.6 +10.1 +3.0/B FlRtHIAdv b BL 8.74 +.6 +10.1 +3.0/B FlRtHIC m BL 8.72 +.5 +9.2 +2.2/D FlRtHIIns BL 8.74 +.5 +10.2 +3.2/B FloatRateA m BL 9.18 +.6 +9.6 +2.7/C FltRateC m BL 8.87 +.6 +9.0 +2.0/E FltRtAdv b BL 8.88 +.6 +9.7 +2.8/C FltRtAdvA m BL 10.75 +.7 +11.5 +3.5/A FltRtAdvC m BL 10.73 +.7 +11.0 +2.9/B FltgRtI BL 8.88 +.5 +9.8 +3.0/B GlbMacroA m NT 8.98 -.8 +2.6 +2.7/A GlbMacroI NT 8.96 -.8 +2.8 +3.0/A GlblIncBldrA m IH 8.11 +1.6 +2.0 +4.0/A GlblIncBldrC m IH 8.03 +1.5 +1.4 +3.2/A GovOblA m GS 6.39 -.7 +.3 +1.0/A GovtOblC m GS 6.38 -.7 -.4 +.3/D GrA m LG 22.25 +3.1 +2.1 +9.0/A GtrIndiaA m EI 26.66 -8.1 +3.5 +12.0/D HiIncOppA m HY 4.44 +.7 +10.9 +4.5/A HiIncOppC m HY 4.44 +.6 +10.1 +3.7/B HiYldMuA m HM 8.55 -5.1 -.4 +7.4/A HiYldMuC m HM 7.92 -5.0 -.9 +6.6/B IncBosA m HY 5.67 +.8 +11.0 +3.9/B IncBosC m HY 5.67 +.6 +10.2 +3.1/C IncBosI HY 5.67 +.7 +11.3 +4.2/A LgCpValR b LV 17.58 +7.6 +6.5 +6.4/D LoDurGovIncA m GS 8.28 +.3 +1.0 +1.5/A LoDurGovIncC m GS 8.29 +.2 +.4 +.8/B LrgCpValA m LV 17.64 +7.7 +6.8 +6.7/D LrgCpValC m LV 17.62 +7.6 +6.1 +5.9/E LrgCpValI LV 17.71 +7.7 +7.1 +6.9/D MAMuniA m MT 8.66 -4.5 -2.3 +4.2/B MNMuniA m SM 9.23 -3.7 -1.5 +3.2/C NCMuniA m SL 8.89 -3.6 -.5 +5.0/A NJMuniA m MJ 9.01 -4.0 -.6 +3.8/C NYMuniA m MY 9.80 -4.4 -1.1 +4.6/B NYMuniC m MY 9.80 -4.6 -1.8 +3.8/D NatlLtdC m MI 9.12 -3.4 -1.8 +1.7/E NatlMuniA m ML 9.65 -3.8 +.3 +6.3/A NatlMuniC m ML 9.65 -3.8 -.4 +5.5/A NtlLmtMtA m MI 9.72 -3.3 -1.2 +2.5/D NtlMunI ML 9.65 -3.8 +.5 +6.6/A OHMuniA m MO 8.79 -4.3 -1.0 +4.5/B ORMuniA m SL 8.51 -3.8 +.9 +5.0/A PAMuniA m MP 8.60 -3.5 -1.0 +3.4/D ReturnA m NT 8.65 -.5 +2.6 +1.5 SCMuniA m SL 9.07 -4.0 ... +5.0/A StrIncA m CS 7.30 +1.0 +4.2 +2.7/A StratIncC m CS 6.89 +1.0 +3.5 +2.0/A TABSS-TMuniBdA m MS 10.27 -2.7 -1.3 +.9/B TABSS-TMuniBdI MS 10.28 -2.6 -1.0 +1.2/B TMAstAlcA m XM 17.34 +5.2 +5.8 +6.0/A TMAstAlcC m XM 16.09 +5.2 +5.1 +5.2/A TMG1.0 LB 930.48 +4.8 +6.8 +8.3 TMG1.1A m LB 41.89 +4.8 +6.5 +8.0 TMG1.1C m LB 37.48 +4.8 +5.8 +7.2 TMGlbDivIncA m WS 10.92 +2.9 +.3 +3.4/B TMGlbDivIncC m WS 10.89 +2.8 -.4 +2.6/C TMSmCaA m SG 25.65 +10.9 +17.1 +6.9/B TaxMgdVlA m LV 22.33 +7.3 +6.1 +6.5/D TaxMgdVlC m LV 21.35 +7.2 +5.3 +5.7/E TxMGrA1.2 m LB 18.81 +4.8 +6.3 +7.8 TxMgGC1.2 m LB 18.21 +4.7 +5.6 +7.0 TxMgdValI LV 22.27 +7.3 +6.4 +6.7/D WldwHealA m SH 10.06 +.5 -16.7 +5.6/E WldwHealC m SH 10.23 +.5 -17.3 +4.8/EEmeraldBkFinA m SF 39.08 +22.7 +20.8 +15.8/A GrowthA m SG 20.65 +14.3 +10.2 +7.5/AEuroPacGoldA m SP 9.91 -11.8 +78.2 +7.0/AEvermoreGlbValInstl d WS 12.79 +7.2 +15.1 +6.9/AFAMEqInc MB 28.50 +9.1 +19.1 +9.7/A Value MG 69.02 +9.4 +14.9 +9.6/AFAMCOMLPEnIncC m LP 9.85 +5.5 +29.6 -1.4/B MLPEnIncI d LP 9.65 +5.6 +30.9 -.4/AFDPBRFrkTemTRInvA m MU 10.07 -2.3 +2.7 +2.0/D BRFrkTemTRInvC m MU 10.07 -2.4 +2.2 +1.4/E BRInvsValInvC m LV 16.63 +12.4 +15.4 +6.1/E BRJanusGrInvC m LG 12.84 +4.2 -.5 +3.5/E BRMFSRsIntInvC m FB 10.84 -.4 -3.7 -3.9/EFMASmComInst SB 28.27 +15.5 +13.2 +6.7/C SmComInv m SB 27.62 +15.5 +12.9 +6.4/CFMICommStk MB 27.16 +11.3 +19.1 +7.1/C Focus SB 36.88 +12.5 +17.8 +5.0/D LgCap LB 21.14 +8.1 +13.6 +9.1/BFPACapital d MV 38.45 +11.1 +20.9 +.3/E Crescent d MA 33.73 +5.9 +9.4 +5.4/B NewInc d NT 10.01 -.1 +2.3 +1.2/C Paramount d WS 17.49 +2.4 +10.1 +.9/E USValue d LB 8.93 +7.1 -3.7 +3.5/EFairholme FundsFairhome d LV 23.97 +28.2 +29.6 +5.2/E FocusedInc HY 12.39 +13.9 +32.4 +8.0/AFederatedAbsRetA f NE 9.44 -.7 -7.2 +.2/D AbsRetI NE 9.53 -.7 -7.0 +.4/D AdjRtInst GS 9.68 ... +.2 +.2/D BondA f TW 9.04 -2.0 +7.3 +3.7/C BondC m TW 9.10 -2.1 +6.5 +2.9/D BondF f TW 9.12 -2.0 +7.3 +3.7/C BondI TW 9.05 -2.0 +7.6 +4.0/B CapIncA f CA 7.63 +1.4 +6.6 +1.3/E CapIncB m CA 7.64 +1.3 +5.7 +.6/E CapIncC m CA 7.63 +1.3 +5.9 +.6/E CapIncF f CA 7.62 +1.4 +6.5 +1.3/E CapIncInst CA 7.64 +1.4 +6.9 +1.6/E ClvrValA f LV 22.42 +10.2 +9.4 +3.7/E ClvrValInstl LV 22.46 +10.3 +9.7 +3.9/E EqIncA f LV 23.09 +8.6 +7.8 +4.7/E EqIncC m LV 23.04 +8.5 +7.0 +3.9/E EqIncInst LV 23.08 +8.7 +8.0 +5.0/E FlRtStrIncIns BL 9.94 +.9 +7.2 +3.3/A FltRtStrIncA m BL 9.94 +.9 +6.8 +2.9/C GlblAllcA f IH 17.57 +1.6 +3.0 +1.7/C GlblAllcC m IH 17.08 +1.5 +2.3 +.9/D GlblAllcI IH 17.69 +1.7 +3.3 +2.0/C GovInSecF f GI 8.78 -2.2 +1.2 +2.0/C GovIncTrI GI 10.16 -2.0 +1.1 +2.3/B GovUltshtDurIns UB 9.87 ... +.3 +.2/E GovUltshtDurSvc UB 9.86 -.1 +.1 +.1/E HiIncBdA m HY 7.42 +.3 +12.5 +3.7/B HiIncBdC m HY 7.40 +.2 +11.6 +2.9/C HiYieldTrSvc d HY 6.63 +1.3 +12.7 +4.5/A InstHiYldBdIns d HY 9.75 +.4 +13.4 +4.7/A IntCrpBdIS TW 9.18 -1.9 +3.7 +2.7/E IntGvCpIS CS 10.30 -1.0 +3.2 +1.9/A IntMuniI MI 9.92 -3.9 -.7 +2.8/C IntSVA f FV 3.37 -2.7 -1.3 -2.9/D IntSVC m FV 3.34 -2.8 -2.1 -3.7/E IntSVInst FV 3.38 -2.4 -1.1 -2.7/D IntSmMCoA m FR 31.47 -1.3 -9.7 -2.1/E IntlLderA f FB 29.06 +2.3 -5.8 -2.6/D IntlLderC m FB 26.94 +2.2 -6.5 -3.3/E IntlLderInstl FB 29.16 +2.3 -5.6 -2.3/D KaufSmCpC x SG 22.06 +9.0 +5.8 +7.3/A KaufmanA x MG 4.95 +5.9 +3.9 +7.6/A KaufmanB x MG 4.23 +5.9 +3.4 +7.1/B KaufmanC x MG 4.22 +5.7 +3.2 +7.1/B KaufmanR x MG 4.96 +5.9 +3.9 +7.7/A KaufmnSCA x SG 25.07 +9.0 +6.4 +7.9/A KfmnLgCpA f LG 19.19 +3.4 +3.6 +7.4/C KfmnLgCpC m LG 17.93 +3.3 +2.9 +6.5/C KfmnLgCpI LG 19.57 +3.4 +3.9 +7.6/B KfmnLgCpR b LG 18.47 +3.4 +3.2 +7.0/C MDTAllCCI LV 23.10 +9.1 +11.3 +8.0/C MDTMdCpGrStA f MB 36.02 +10.0 +8.6 +6.8/C MIIntMuA f SI 10.97 -3.7 -1.4 +2.5/C MaxCapIsS x LB 13.09 +6.0 +9.7 +9.0/B MaxCpIdIs x LB 13.21 +6.1 +10.1 +9.3/A MidCpIds x MB 24.84 +11.3 +18.7 +9.3/A MnStAdC m CA 12.41 +.9 +4.1 +3.4/C MnStAdF f CA 12.42 +1.0 +4.8 +4.2/A MnStAdvA f CA 12.42 +1.0 +4.8 +4.2/A MnStkAdvIns CA 12.42 +1.0 +5.0 +4.4/A MortgIs CI 9.57 -1.8 +2.4 +2.9/B MuHiYdAdA f HM 8.61 -5.1 -.6 +6.2/B MuHiYdAdC m HM 8.60 -5.3 -1.3 +5.4/D MuHiYdAdF f HM 8.61 -5.1 -.5 +6.2/B MuniSecsA f ML 10.21 -4.1 -.9 +3.9/D MuniUShIS MS 9.98 -.1 +.7 +.5/C MuniUltA m MS 9.98 -.2 +.2 .../E OHMuIncF m MO 10.91 -3.7 -.7 +3.1/C PAMuIncA f MP 10.64 -3.6 -.2 +3.8/D PrdntBr f BM 18.87 -5.7 -11.8 -11.6/B PrdntBrI BM 19.24 -5.6 -11.7 -11.4/A S/IDurInt MS 10.16 -1.3 -.2 +.8/B S/IDurMuA m MS 10.16 -1.3 -.7 +.3/D ShTmInA m CS 8.49 -.4 +1.0 +.3/E ShTmInIs CS 8.49 -.4 +1.5 +.9/C ShTmInY CS 8.49 -.3 +1.7 +1.1/C ShTmIncSvc b CS 8.49 -.4 +1.3 +.8/D SmValA f SV 27.05 +15.4 +19.0 +7.4/C SmValInstl SV 27.18 +15.4 +19.3 +7.7/C Stock x LV 27.07 +10.1 +13.9 +8.7/B StrValA x LV 5.70 -.2 +6.4 +8.0/C StrValC x LV 5.71 -.1 +5.7 +7.2/D StrValI x LV 5.73 ... +6.6 +8.3/B StratIncA f MU 8.87 ... +9.2 +3.0/B StratIncC m MU 8.86 -.1 +8.4 +2.2/D StratIncF f MU 8.81 -.1 +9.1 +3.0/B StrtgcIncIS MU 8.82 -.1 +9.5 +3.2/B TRtnGvBdIns GI 10.80 -2.6 +1.3 +1.7/D TRtnGvSvc b GI 10.80 -2.7 +1.0 +1.4/D ToRetBdSvc b CI 10.79 -2.1 +4.2 +2.9/B ToRetIs CI 10.79 -2.1 +4.5 +3.2/A TotRetBdA m CI 10.79 -2.1 +4.1 +2.7/C TotRetBdC m CI 10.79 -2.2 +3.6 +2.1/D US1-3Is GS 10.35 -.4 +.7 .../E US2-5Is GS 10.89 -1.5 +.9 +.5/C USGov1-3Y GS 10.35 -.4 +.8 +.2/D USGovSecA f GI 7.40 -1.9 +1.3 +2.3/B UltraBdA m UB 9.10 ... +1.1 +.4/D UltraIs UB 9.10 ... +1.6 +1.0/AFidelity500IdxIns LB 77.86 +6.0 +10.1 +9.6/A 500IdxInsPr LB 77.86 +6.0 +10.1 +9.6/A 500IdxInv LB 77.84 +6.0 +10.0 +9.5/A 500IdxPr LB 77.85 +6.0 +10.1 +9.5/A AZMuInc d SL 11.71 -4.4 -1.1 +4.2/B AsstMgr30% CA 10.45 ... +4.8 +3.6/B AsstMgr40% CA 10.77 +.6 +5.2 +3.9/B AsstMgr60% MA 11.18 +1.8 +5.8 +4.5/C AstMgr20 XY 13.05 -.4 +4.2 +3.0/B AstMgr50 MA 16.72 +1.1 +5.5 +4.2/D AstMgr85 AL 16.52 +3.4 +6.1 +5.0/B Bal MA 22.00 +2.9 +5.9 +6.4/A Bal K MA 22.00 +2.9 +6.0 +6.5/A BlChGrow LG 68.47 +3.3 +.7 +8.4/B BlChGrowK LG 68.56 +3.3 +.8 +8.5/B BlChVal LV 17.05 +8.9 +9.3 +8.1/B CAMuInc d MC 12.58 -4.6 -1.2 +4.2/D CASITxFre d SS 10.46 -2.3 -.9 +1.4/B CTMuInc d SI 11.28 -4.6 -1.6 +3.4/A Canada d MQ 49.46 +4.4 +19.6 +.8/B Cap&Inc d HY 9.61 +1.6 +9.1 +5.2/A CapApr LG 33.51 +6.7 +3.5 +6.8/C ChinaReg d CH 24.88 -1.7 -2.1 -.5/D CmdtyStrat BB 5.44 +5.2 +11.5 -11.6/D CmdtyStratF BB 5.51 +5.6 +11.8 -11.4/D CnrvIncMnBd MS 10.00 -.3 +.2 +.3/D CnrvIncMnBdIstl MS 10.00 -.4 +.2 +.4/D Contra LG 100.95 +3.0 +2.8 +7.5/C ContraK LG 100.97 +3.0 +2.9 +7.6/C ConvSec CV 27.03 +2.7 +4.7 +2.0/E CorpBd TW 11.23 -2.6 +5.8 +4.2/B CpApprctK LG 33.59 +6.7 +3.5 +6.9/C DiscEq LB 33.34 +5.5 +5.1 +6.9/D DisplEqK LB 33.32 +5.5 +5.2 +7.0/D DivGrow LB 31.96 +4.9 +6.4 +6.9/D DivGrowK LB 31.94 +4.9 +6.6 +7.1/D DivrIntl d FG 33.18 -1.3 -5.4 -.4/B DivrIntlK d FG 33.15 -1.3 -5.3 -.3/B EMDiscv d EM 11.59 -3.4 +10.3 -1.2/A EMEA d EM 8.16 +2.9 +23.4 -1.3/A EmMktIdxPr d EM 8.55 -2.6 +10.8 -2.0/B EmergAsia d PJ 31.85 -2.6 +6.1 +2.0/B EmgMkt d EM 22.35