Citation
Charlotte sun herald

Material Information

Title:
Charlotte sun herald
Uniform Title:
Charlotte sun herald (Charlotte Harbor, Fla. : 1995)
Running title:
Sun herald
Place of Publication:
Charlotte Harbor, FL
Publisher:
Sun Coast Media Group- Robert E. Lee - Publisher - Jim Gouvellis - Executive Editor
Publication Date:
Frequency:
Daily
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Charlotte Harbor (Fla.) ( lcsh )
Newspapers -- Charlotte County (Fla.) ( lcsh )
Genre:
newspaper ( marcgt )
newspaper ( sobekcm )
Spatial Coverage:
United States -- Florida -- Charlotte -- Port Charlotte
Coordinates:
26.966141 x -82.068026

Notes

Additional Physical Form:
Also issued on microfilm from Crest Technologies.
Dates or Sequential Designation:
Vol. 103, no. 225 (Aug. 13, 1995)-
General Note:
"An edition of The Sun Herald."

Record Information

Source Institution:
University of Florida
Rights Management:
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 )
sn 97027762 ( LCCN )
ocm36852667

Related Items

Related Item:
DeSoto sun herald
Related Item:
Englewood sun herald
Related Item:
North Port sun herald
Preceded by:
Sun herald (Charlotte Harbor, Fla. : Charlotte ed.)

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Equipped with a $65 million budget, representing a 6.7 percent increase from last “scal year, Sheriff Bill Prummell is going into 2018 with plans to stay a step ahead of Charlotte Countys expected growth. As new developments like Babcock Ranch, Murdock Village and the planned Sunseeker Resort start to take shape, Prummell wants to be prepared. Were going to have a tremendous population boom in the next few years, and Ive got to be prepared for that,Ž he said. Prummell and Sarasota County Sheriff Tom Knight have taken very different approaches to their budgets for “scal year 2017-2018, with Prummell adding 11 new positions and Knight adding none. Knights budget increased by only 2.85 percent. Prummells budget includes 646 authorized positions, compared to last years 635. The new budgeted staff includes seven law enforcement positions and four civilian positions. Salary and bene“ts make up $55,004,998 of the budget, not including Prummells $137,070 salary. Despite plans for new hires, the agency is having a tough time “nding quality candidates. Prummell said he currently has 11 law enforcement vacancies and six open detention positions. Eleven new employees are starting at the end of the month, but hell still have 24 vacancies, including law enforcement, corrections and civilian positions. Prummell said its a problem law enforcement agencies are struggling with across the nation. Not everyone is running into this profession right now,Ž he said.Paying deputiesIn an effort to stay competitive with other agencies, Prummell incorporated a 4 percent pay increase into this “scal years budget, which By ANNE EASKERSTAFF WRITER CHARLOTTE COUNTY SHERIFF BILL PRUMMELLSARASOTA COUNTY SHERIFF TOM KNIGHT BUDGET BREAKDOWN SARASOTA COUNT Y SHERIF FS OFFICE FY 2016/2017 FY 2017/2018 Law enforcement: $62,952,596 $64,489,180 Corrections: $27,491,724 $28,800,027 Courts: $6,348,148 $6,420,395 Public Safety Communications: $8,650,451 $8,697,597 Animal Services: $1,822,976 $1,914,265 Total Budget: $107,265,895 $110,321,464 „ Source: SCSO BUDGET BREAKDOWN CHARLOTTE COUNT Y SHERIF FS OF FICE FY 2016/2017 FY 2017/2018 Law Enforcement: $39,927,101 $42,722,023 Corrections: $18,682,865 $19,894,313 Courts: $2,704,938 $2,823,700 Total budget: $61,314,904 $65,440,036 „ Source: CCSO SHERIFF | 4Salaries drive sheriffs increasesPUNTA GORDA „ The board president at Vivante Homeowners Association said Wednesday a proposal to create a navigable channel from the upscale development to Peace River would free up boat slips throughout the city and save taxpayer dollars. Charlie Cheek, board president at Vivante Homeowners Association and board president at Section 24 Homeowners Association, said roughly 850 docks will be needed to accommodate growth in Punta Gorda. No doubt, the taxpayers will have to pay for that,Ž he said. It seems like the private sector building 300 dock slips would save the taxpayers a lot of money.Ž After over four hours of discussion, the Punta Gorda City Council unanimously approved both a special exception request and an appeal for special permit for a proposal to construct a channel from Vivante Lake through the north end of Vivantes development, connecting directly to the Peace River and providing boaters greater access and navigation. The panel OKd the requests with several conditions recommended by staff. The approval was met with applause and cheers from a standing-room only crowd at Council Chambers that spilled over into a Punta Gorda OKs Vivante Cut despite legal actionBy JONATHAN SCHOLLESSTAFF WRITERLARGO „ For years, county sheriffs in the United States have faced a quandary when asked by federal of“cials to hold undocumented immigrants in their local jails. They could continue to hold them for up to two days past the time they were legally free to leave, giving U.S. Immigration and Customs Enforcement of“cers time to pick them up. But that would open the sheriffs to civil rights lawsuits. They could release the detainee before ICE arrived. But that risked putting someone in the country illegally back on the streets. On Wednesday, a top federal immigration of“cial stood alongside Tampa Bay area sheriffs to announce what he said is a workaround for sheriffs who want to cooperate with ICE. The new protocol calls for ICE to send a booking form that transfers custody of the detainees from the local jail to federal immigration authorities, said ICE Deputy Director Thomas Homan. At that point, the jails only role is housing the detainee, said Pinellas Sheriff Bob Gualtieri. Sheriffs will be paid up to $50 to hold the inmate for up to 48 hours. Called a basic ordering agreement,Ž the scheme is similar to the inter-governmental agreements that jail operators strike with federal agencies like the Federal Bureau of Investigation, Gualtieri said. These agreements will make communities here in the Sunshine State safer and more secure from criminal activity Sheriffs, feds change controversial immigrant detention policyBy KATHRYN VARN & TONY MARREROTAMPA BAY TIMES VENICE „ Feeling that a little more time and discussion could make the plan even better, Sarasota County commissioners decided Tuesday to delay a vote on proposed changes to the State Road 776 Corridor Plan. The unanimous decision to delay the matter came after an hour-long public hearing with commissioners hearing from staff and concerned residents. Most of the eight residents who chose to address commissioners spoke in opposition to the changes, raising concerns about building heights and the impact on neighboring residential developments. When is enough enough?Ž Roger Chassey asked commissioners. This is putting the interests of developers ahead of existing neighborhoods.Ž But Dawn Moore, who indicated lukewarm support for the proposed changes, said, These setback changes are a step in the right direction. ƒ Theres still a lot of work that needs to be done.Ž In response to the public speakers, county planner Steve Kirk, who headed the project, said workshops and meetings had taken place with the public and there was a balance between those who opposed and those who supported the plan. Commissioner Charles Hines said he felt the same as Moore. Id hate to see 776 look like U.S. 41,Ž Hines said, then adding, I like parts of what I see, but Im struggling with the way it is now.Ž Commissioners asked county staff two years ago to review the plan, and propose revisions to eliminate incompatibilities between new projects and existing neighborhoods by making changes to the development standards contained in the plan. The changes developed by county planners speci“cally focused on setback lines, landscape buffers, building heights and the location of planned unit developments, all designed to shield existing residential areas from new development, particularly commercial development.Sarasota County delays corridor plan decisionBy WARREN RICHARDSONSUN CORRESPONDENTDECISION | 4 POLICY | 12 LEGAL | 12CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 18AMERICAS BEST COMMUNITY DAILY Partly sunnyHigh 59 Low 36$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...I am not prepared for this kind of weather. 705252000258Daily Edition $1.50 Thursday, January 18, 2018 SNOW, ICE AND RECORD COLD GRIP THE SOUTHSnow, ice and a record-breaking blast of cold closed runways, highways, schools and government oces across the South and sent cars sliding o roads Wednesday in a corner of the country ill-equipped to deal with wintry weather. See The News Wire INSIDETHE SUN: Crosswords ..............8 Local Sports ..........11 Obituaries ...............5 Police Beat ..............8 Viewpoint ............6-7OUR TOWN: Calendar ..................4 Classifieds ..........5-11 News .........1-3,11-12NEWS WIRE: Comics/Puzzles .......8-11 Nation ......................2 State ........................5 Stocks ...................5-6 TV Listings ................7 Weather ...................2World .....................4SPORTS: Lotto .......................2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, January 18, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. 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.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Regional Director of Advertising .............Robert E. Lee .................941-206-1006 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1127 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. NORTH PORT „ New year, new budgets and potentially fewer county services for the city. Sarasota County Parks and Recreation staff are and speaking with three municipalities „ North Port, Venice and Sarasota „ about potentially stopping services for the local parks and taking a more regional approach. I would say our role, were trying to make the countys role be more regional in nature,Ž said Carolyn Brown, director of Sarasota County Parks, Recreation and Natural Resources division. Were certainly not walking away from the citizens of any our municipalities, were looking at a new model.Ž That model would be to focus on regionalŽ spots which could be considered places people travel a suitable distance to visit, such as beaches or parks with boat ramps. Local parks would be on the cities to maintain and operate. The plan is in very early stages. County officials have spoken with each municipality once on the potential plans and are compiling their feedback before meeting again. Should those meetings go well, the county would collect those thoughts, work on a transition plan and eventually write a new interlocal agreement. Weve met with each of them, and all of our meetings have been very productive and cooperative,Ž Brown said. Everyone understands the regional concept and were discussing it further.Ž Of North Ports 26 parks, Sarasota County currently operates or helps manage eight parks of them: Atwater Community Park, Butler Park, Dallas White Park, the Athletic Fields at the George Mullen Activity Center, Marina Park, Myakkahatchee Environmental Park, Narramore Sports Complex and Walton Ranch. Brown said these account for roughly $1.2 million a year in operating costs, but that number fluctuates from year to year. Overall the vision is really „ it stems from implementing the regional park model,Ž she said. But it is not a mistake to say the county is, right now, analyzing the future budgets, so were keeping that in mind as we move forward and what services can be provided.Ž And Brown believes it may be in the citys best interest to run the parks, as they are the local entity and know what is best. The parks are more community based and they are used by local residents who live in the immediate vicinity (of the parks),Ž she said. So who better to manage and maintain and operate them than the municipality that falls within that? They have more localized communication and outreach to those users.Ž North Port city staffers said the plan is too prematureŽ to comment on, but did add the citys parks department and countys parks division have a great relationship. We have always had a very strong working relationship with Sarasota County and in this case it is really highlighted with the parks division and their department,Ž said Erin Bryce, General Service communications coordinator. Weve has always worked well together and thats important.Ž If the county were to move forward with the plan, it would be implemented by October, which is the beginning of fiscal year 2019. That plan would ultimately be presented to the North Port City Commission, according to Bryce. Weve only met once with the county and its too premature to comment,Ž she said. But ultimately this decision and process will really be guided by the city manager and city commission.ŽEmail: lcoffey@sun-herald.com County considering cutting North Port servicesBy LAUREN COFFEY STAFF WRITER Wece Dr. Rojas to Punta Gorda! Ramses Rojas, M.D. Family Medicine Now accepting Ne patients Call today to schedule an appointment!941-347-4592315 E Olympia Avenue | Suite 112 | Punta Gorda, FL 33950www. MillenniumPhysician .com adno=50527150 Fleetwood MacBased in Atlanta, GA, Rumours captures the energy of Fleetwood Mac at the height of their career by blending perfect harmonies, precise instrumentation, and a visually engaging stage show. The six members of Rumours are professional musicians with experience across the spectrum of genre … folk, blues, country, rock, and everything in between. Rumours diverse background, coupled with a professional approach to the craft, has propelled them to their status as one of the most highly regarded tribute bands in the country. For Tickets & Information Visit:www.SunEvents.com(863) 494-9362info@sunevents.com TICKETS$29 $39Plus taxes & fees Tuesday, February 6, 2018Purchase tickets online at:www.SunEvents.comOr at venue box office:(941) 833-5444Mon-Fri 9am-5pm North Americas Ultimate Tribute To My Heart All seats reserved, show starts at 7:00pm. All sales nal. Punta Gorda, Floridaadno=718941 Visit us at www.RichardsFoodporium.com 17 Locations Throughout Southwest Florida We Have What You Need To Achieve Any ResolutionA Healthy, Balanced Life Starts at RichardsNATURAL & SPECIALTY FOODS VITAMINS € GIFTS € CARDS € BOOKS NEW ITEMS AVAILABLE€ Weight Loss € Inspirational Books € Cleanses € Aromatherapy €Yoga Accessories €Meditation €Travel €And More! Lets check out the new products at Richards! 15% OFFAny Single ItemCoupon cannot be combined with any other offer. Coupon must be present at the time of purchase. One coupon per customer only. Reproduction or transfer of this coupon is prohibited. Expires / /2018 SunH11818adno=54528445 Where Shopping Makes Cents charlottecountychamber.org adno=50527395

PAGE 3

The Sun /Thursday, January 18, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50527930

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, January 18, 2018 went into effect last October. That raise alone equates to a 2.6 percent increase to the overall budget. The starting salary for new recruits at CCSO is $27,000 while they are in the academy. Once a deputy is certi“ed, their pay is the same as someone starting out at the agency already certi“ed at $40,093. The Sarasota County Sheriffs Of“ce pays $35,000 for new recruits and $43,264 to those with Florida State Certi“cation. In Sarasota County, Sheriff Knights agency has had a 7.3 percent reduction in positions over the past 11 years, despite a steady increase in the countys population. Knight said when he needs more deputies, he typically handles it by decreasing the number of civilian positions, replacing those with new technology. SCSO Public Information Of“cer Kaitlyn Perez said the agencys division commanders constantly work with the chief “nancial of“cer to evaluate staf“ng and personnel needs. Our numbers ”uctuate based on crime trends, growth of the county and more,Ž she said. Knights budget for this “scal year increased to $113 million. Out of the 2.8 percent increase, mandated costs „ such as healthcare, workers compensation and the Florida Retirement System „ account for 1.2 percent. The largest expense in the remaining 1.6 percent is the sheriffs step plan, accounting for a $869,056 increase over last “scal year. Knight says the plan ensures his employees know what raise theyll be getting each year.Coverage differsAccording to SCSO calculations based on the 2016/2017 “scal year, SCSOs costs per capita were $380, plus another $41 for Communications/Animal Services, while CCSOs costs per capita were $403 „ but both sheriffs agreed comparing budgets between agencies isnt always apples to apples. We wear the same color uniform, but were distinctly different in what we do,Ž Knight said. Handling Animal Services is one example of a service his agency provides that others, including CCSO, do not. Meanwhile, Charlotte County is largely unincorporated, whereas Sarasota has city police departments in North Port, Venice, Longboat Key and the city of Sarasota. In Charlotte County, the only other agency is the Punta Gorda Police Department, which has 34 of“cers patrolling about 20 square miles. Im responsible for the rest of the county, plus the waterways,Ž Prummell said. In the past few years, Charlotte County has experienced normal growth, along with several large projects in the works. The Babcock Neighborhood School is full and expanding, and the “rst residents recently moved into their new home in the solar-powered development. Theres currently only one deputy for the patrol zone, though two agricultural deputies also frequent the area. While theres been no major crime, traf“c has increased tremendously, Prummell said. Were trying to keep as much presence out there as we can with current staf“ng,Ž Prummell said. The traf“c out there, it was bad to begin with, but now its just really gotten heavy out there.Ž In both counties, crime dropped for the midyear numbers, by more than 10 percent in Charlotte County and nearly 5 percent in Sarasota County. Both sheriffs believe crime will also be down for the full 2017 year. We had a slight jump in 2016, so earlier last year, we kind of regrouped and looked at what we could do differently,Ž Prummell said. Theres lots of new people in the agency, so its a matter of getting them trained and acclimated and understanding what their role is here at the Sheriffs Of“ce.Ž Both Prummell and Knight plan to continue “ghting crime this year with intelligence-led policing. We hope by putting resources where they are needed the most, crime will continue to decrease countywide,Ž said Perez. Prummell meets with his Intelligence Unit on a weekly basis to identify where problem people and problem areas are,Ž and come up with speci“c solutions, rather than just doing random patrols. Community affairs are also a priority for Prummell, after expanding the department in 2017. Were hopefully out there with the community more, not only educating them on how to keep safe and preventing crime, but also showing them how they can help us do our jobs,Ž he said. For SCSO, Perez said “ghting the local impacts of the opioid epidemic remains a top priority. The agency will continue offering vivitrol shots to inmates in the jail suffering from addiction, and deputies will continue carrying naloxone auto-injectors to treat opioid overdose on the streets. SCSO was the “rst agency in Florida to begin carrying the medication in 2015. Charlotte County deputies will also soon be carrying Narcan, a brand of naloxone, after receiving a grant from the Florida Sheriffs Association. The policy for handling the medication is still being drafted.Corrections budgetKnights correctional budget increased from $27,491,724 to $28,800,027, while Prummells increased from $18,682,865 to $19,894,313. The new in“rmary at the Charlotte County Jail is expected to be operational by the end of February or the beginning of March. It will be opened in stages, starting with the “rst two ”oors this year and the third ”oor next year. The agency hopes to provide more treatment at the facility, resulting in savings from fewer healthcare and security costs, according to Prummell. The fencing project inside the Charlotte County jail is also nearly complete, providing extra safety measures for inmates after two jumped to their deaths from the top tier in prior years.Email: aeasker@sun-herald.com SHERIFFFROM PAGE 1 Charlotte County Sheri Bill Prummell Sarasota County Sheri Tom KnightPHOTOS PROVIDED Warning labels exist for a reason. Labels on dish detergent pods display simple pictures warning against ingestion of the pods and list the dangers of doing so. Despite the clear warning, a challengeŽ trend has ”ooded the web „ The Tide Pod Challenge.Ž For the challenge,Ž teens record video of themselves putting the pods in their mouths, biting down and spitting out the toxic liquid. Wow. Thats a new one,Ž said Diane R amseyer, executive director for Drug Free Charlotte County. I have not heard that spoken of locally.Ž A Huf“ngton Post article on the trend noted an increase in poison control centers responding to reports of intentional exposure to liquid laundry packets among people between the ages of 13 and 19.Ž According to the American Association of Poison Control Centers, the number of cases of intentional exposure among teenagers rose from 39 in 2016 to 53 in 2017, and the number for 2018 is already at 39 cases. Of this years cases, 91 percent involved ingestion. As of this week, there were no known cases of the trend in Charlotte County, according to Katie Heck, public information of“cer for Charlotte County Sheriffs Of“ce. Punta Gorda Police Department Lieutenant Dylan Renz said PGPD hadnt heard anything about it until all the massive media coverage. Our school resource of“cers have only heard about this trend through the recent media coverage,Ž said Renz. We had no indication that local students had any knowledge or involvement in this trend prior to the national media attention. Our school resource of“cers will continue to monitor this, along with school staff, and will determine if anything additional needs to be done if we see this becoming a problem locally. For now, we will continue to promote common sense safety practices, independent thinking, and dealing with peer pressure.Ž Charlotte County Public Schools Community Liaison Mike Riley said he hasnt heard of any local cases of the trend within the school district. I have checked with our director of nursing and our executive director of student services and we have not had any issues dealing with that subject at this time,Ž he said. According to a USA Today report, a March 2017 video from College Humor could have sparked the talk about students eating pods. The video shows a college student considering consuming the colorful Tide Pods. After researching how toxic the pods are, he goes on to eat an entire bowl of them. Ideas and dares about eating the pods followed on Reddit and Twitter, according to the report. Dr. Alfred Aleguas Jr., managing director of the Florida Poison Information Center in Tampa, described the dangers of someone mimicking the College Humor video in the USA Today report. He said that swallowing even a small amount of the pods highly concentrated detergent can cause diarrhea and vomiting, even if someone bites it and spits the contents out. In the report, he also said that if the detergent gets to the lungs, it can cause breathing dif“culties. Chrissie Salazar, executive director at Drug Free Punta Gorda, was also surprised of the online trend. I hadnt heard of this one until I saw (it) on the news.Ž She believes the dangerous trend is, in fact, a trend and that with a clear and proper prevention message for students, the Tide Pod ChallengeŽ will fade away as other trends do. In the meantime, we need to be watchful and keep our eyes and ears open,Ž Salazar said. There is the potential that a very small number of teens, or even one teen speci“cally, may be experiencing potential mental health issues, and they may think trying something like this might be the answer to their problems. It absolutely is not an answer or solution „ it will only create much more serious problems.Ž Email: dsutphin@sun-herald.comTide Pod Challenge not an issue here, nowBy DANIEL SUTPHINSTAFF WRITER PHOTO PROVIDED Sensing that many in the audience were concerned about building heights, Commissioner Alan Maio made it a point to reassure them about the provisions in the plan. There is nothing in this thats granting anyone any additional height other than what they already had,Ž Maio said. I think were almost there, but with a little more work, I think we can get a better model,Ž Commission Chairwoman Nancy Detert said before commissioners voted to continue the matter for six months. Hines suggested that as staff continued to work on revisions to the plan they hold another meeting with the community to review the changes. Email: jondaltonwr@gmail.comDECISIONFROM PAGE 1 FROM PAGE ONE Valentines for VetsThe seventh annual Valentines for Vets dinner-dance takes place from 6-9:30 p.m. Feb. 10 at San Pedro Catholic Church Activity Center. It is hosted by San Pedro Assembly Knights of Columbus and includes a full dinner and dessert. Entertainment is from Happy Feet. Tickets are $15. For tickets or more information, call Mike at 941-380-7248 or Jim at 941-600-5524.Art center receptionThe North Port Art Center holds a reception Friday, Jan. 19 for the Anything GoesŽ exhibit „ a members only show. Prizes and awards will be presented. For more information, call 941-4236460, or stop by Monday … Friday from 9:30 a.m. to 2:30 p.m.Yoga Sanctuarys Annual Open HouseThe Yoga Sanctuarys Annual Open House will be held from 10 a.m. to 3 p.m. on Saturday, Jan. 20 at 112 Sullivan St., Punta Gorda. The open house will bene“t CARE, the Center for Abuse and Rape Emergencies of Charlotte County. Join in for free mini-sessions of yoga, meet others in the community,and learn about the types of yoga and healing modalities The Yoga Sanctuary offers. Or, just enjoy some organic tea and delicious snacks as you browse the studio and TYS boutique. The Yoga Sanctuary will be offering open house discounts on services and retail items with 10 percent of the days pro“ts going to CARE. For more information visit www. theyogasanctuary.biz or call 941-505-9642.Charlotte Players to present Noises OffThe Charlotte Players is bringing one of the funniest plays ever written to the Cultural Center for a half-dozen performances starting on Friday, Jan. 19. In Noises Off,Ž Director Gary Obeldobel presents a manic menagerie as a cast of itinerant actors attempt to put on a play called Nothing On.Ž The play within the play features an exasperated director, an aging actress who cant remember her entrances and exits and a younger one who is constantly posing and primping, without any understanding of what the play is about or what she is doing. The actors include one who cant remember his lines, another whos rarely sober,and another who has no con“dence. The comedy runs through Jan. 27. Evening shows start at 7:30 p.m. on Fridays and Saturdays, with Sunday matinees at 2 p.m. Tickets are $20 for adults, $10 for students, and may be ordered at the Charlotte Players website (www. charlotteplayers.org) or by calling 941-625-4175, ext. 220. The Cultural Center is located at 2280 Aaron St., Port Charlotte. COMMUNITY NEWS BRIEFS

PAGE 5

The Sun /Thursday, January 18, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Aubrey Gerald CappsAubrey Gerald Capps, 59, of Punta Gorda, Florida, passed away suddenly at his home on Monday, Jan. 1, 2018. He is survived by his wife, Sandy; stepdaughter, Summer (Tubey); stepson, Joby; grandchildren, Taylor (David), Dalsten, Carlen, Cane and Stasia; great-grandchildren Kaesyn and Korbyn; nephews, Jerry, Richard and John (Angie) Robinson; father, George; sisters, Betty, Jean (Mike); brothers, Tommy (Terry), Roger, Robert (Brenda); and many nieces and nephews. He was preceded in death by his mother, Betty; and stepdaughter, Stacey. There will be a celebration of Aubreys life at noon on Saturday, Jan. 20, 2018, at Kings Park, 6895 S.W. George St., Fort Ogden, FL 34269. Friends and family are welcome.Mary MutoWith sadness, the family would like to announce the passing of Mary Muto, 90, of Punta Gorda, Florida on January 14, 2018. Mary is survived by her loving husband of 65 years, Vincent; daughter, Theresa Whiteside and her husband Vance of Winnipeg, Manitoba; son, Paul and his wife, Julia Cooper of England; daughter-in-law Linda Muto of Pennsylvania; grandchildren, Stephanie; Roseanne; Eric; Vanessa; Maya; Alec; great-grandchildren, Amelia, Aubree, Mikayla; and her three sisters and three brothers. She was predeceased by her sons David and Michael and her brother Norman and sister Theresa. Mary was born January 18, 1927 in Cape Breton, Nova Scotia. She met her husband Vincent JimmyŽ Muto in New Jersey, where she eventually settled to raise her family. Mary worked as a registered nurse and after retirement, moved to this area 18 years ago. She was well known for her warm heart, infectious laughter and love for her extended family and friends. Mary was a member of San Antonio Catholic Church in Port Charlotte. Services will be held on Friday, January 26, 2018 at 11:00 a.m. at San Antonio Catholic Church, 24445 Rampart Blvd., Port Charlotte, FL. The family requests that in lieu of ”owers, a donation be made to the charity of their choice.Dianne M. WestcottDianne M. Westcott, 77, of Port Charlotte, Florida, passed away Jan. 15, 2018. She was born Jan. 19, 1940, in Pittsburgh, Pennsylvania. Dianne was a beautician in Pittsburgh when she and her husband Ed moved to Port Charlotte in 1991. She worked at the Conversation Piece in Port Charlotte. Dianne loved to dance, shop and cook for her family and friends. She is greatly missed by her husband of 36 years, Edward C. Westcott; daughters, Lisa (Terry) Pinney and Tracy (Robert) Thimons, both of Pittsburgh, Pennsylvania; step-children, Edward C. Westcott Jr. of Pittsburgh, Pennsylvania, David A. Westcott of Pittsburgh, Pennsylvania, Debbie Westcott of New Orleans, Louisiana, and Susan (Joe) Staud of Pittsburgh, Pennsylvania; six grandchildren and four great-grandchildren. Memorial Service will be held at 10 a.m. Friday Jan. 19, 2018, at Lutheran Church of the Cross, 2300 Luther Road, Port Charlotte, Florida. In lieu of ”owers, donations may be made in memory of Dianne to the church. Arrangements were made in Port Charlotte, Florida.ENGLEWOOD Garry G. BaxterGarry G. Baxter, 72, of Englewood passed peacefully at home on Jan. 14, 2018. He was born on Aug. 21, 1945, in Milan, Indiana. He lived in Englewood for 39 years and was a U.S. Army Vietnam Veteran. Garry is survived by his children, Andra and SFC Ret. Craig Bogardus of Englewood, SFC Ret. Damon and Alexandra Baxter of Phenix City, Alabama, Janae Boyer and James Trumble of Englewood, Florida; two sisters, Patti Cole and Theresa Williams; two brothers, Danny and Frank Baxter; seven grandchildren, SGT Patrick Baxter, Riley Bogardus and Josh Wise, SGT Eric Baxter, Reyce Bogardus, PFC Bailey Baxter, Madison Boyer and Taylor Trumble. He was preceded in death by his wife of 50 years, Cathy; and his parents, Frank and Kate Baxter. Join the family in honoring Garry at the family home at 880 Palm Ave., Englewood, from 6 p.m. to 8 p.m. on Friday, Jan. 26, 2018. Per Garrys request, in lieu of ”owers, donations may be made to the Suncoast Humane Society in Englewood. Sail away Daddy! Lemon Bay Funeral Home is in charge of arrangements.Mary DilabioMary Dilabio (Herman), 86, of Englewood, Florida, formerly of Braintree, Massachusetts, passed away on Tuesday Jan. 16, 2018. She was born in Quincy, Massachusetts, on Feb. 6, 1931. She worked as a secretary for many years with Butler International and CNA Insurance. Mary loved to garden, cook and spend time with family and friends, and continued to do so until her death. She also was accomplished at crafts, sewing and knitting. Throughout her life Mary displayed strength, composure, resilience and a sense of humor. She loved to shop, stock up on sales and to watch the occasional Lifetime movie. Mary is survived by her son Michael Herman and daughter-in-law Patty Herman of Braintree, Massachusetts; brother Stephen Monahan and sister-in-law Jean Monahan of Englewood, Florida; grandchildren Brian Harrison of Wayland, Massachusetts, Christopher Harrison of Holbrook, Massachusetts, Christine Russell of Belchertown, Massachusetts, and Julie Little (Herman) of Bridgewater, Massachusetts; and her great-grandchildren Christopher Jr., Gabriel, Parker and James. Visitation will be from 2 p.m. to 3 p.m. on Friday Jan. 19 at Lemon Bay Funeral Home, with funeral services following at 3 p.m. also at the funeral home. Memorial donations may be made to the Suncoast Humane Society or to the charity of your choosing. Lemon Bay Funeral Home and Cremation Services is in charge of arrangements.Mary Gould MarkhamMary Gould Markham, known by her friends as SisŽ and her family as Mugga,Ž died peacefully on Jan. 9, 2018, in Utica, New York, at the age of 89. Mary Lua Gould was born on April 15, 1928, in Lyons Falls, New York, to Gordon H. P. Gould and Helen Bowman Gould. She was educated at Lyons Falls schools, The Knox School, Skidmore College and the Katharine Gibbs School. She married Bruce S. Markham on Aug. 27, 1949, and they lived in Ithaca and Lyons Falls before settling in 1954 in Rome, where they raised their four daughters. In 1971, they moved to Bruces ancestral home in Constableville, New York. Upon his 1982 retirement from the State of New York, they relocated to Florida and became residents there after purchasing a home in Englewood. They also began to travel extensively, visiting many countries in Europe, Asia, South Asia, Africa and South America, as well as touring Alaska and the American West. During her lifetime, Sis was involved in many civic organizations in Rome, Lewis County and Englewood, including the American Red Cross, Rome Memorial Hospitals Juniper Twig, the Englewood Chamber of Commerce, Hospice of Southwest Florida and the public libraries in Englewood and at Brantingham Lake in Lewis County, where she had spent her summers since childhood. She served on the board of trustees of the Lewis County General Hospital, and attended Presbyterian churches in Lyons Falls, Rome and Englewood. Sis will be remembered for her great love of her camp at Brantingham and of Lewis County history; she especially enjoyed music, movies, skiing and bridge. She cherished her many friends in Englewood, Lewis County, Rome and at Preswick Glen. She is survived by her daughters, Sandra J. Markham of Hamden, Connecticut, Jan E. Markham and son-in-law John Kasper of Kennett Square, Pennsylvania, and Nancy Markham Wooster and son-inlaw John Wooster of Glenmont, New York; her granddaughters Maren M. Kasper of Washington, DC, and Sarah M. Wooster of Las Vegas, Nevada; and grandsons John M. Kasper of Philadelphia, Pennsylvania, and Samuel B. Wooster of Burlington, Vermont. She is also survived by her sister Nancy Gould Carr of New York, New York; and many nieces and nephews. She was preceded in death by her husband; daughter Deborah H. Markham; sister Jane Gould Allen; and brothers H. Peter Gould and Gene B. Gould. A celebration of her life will be held at 11 a.m. on April 14 at the First Presbyterian Church, 108 West Court St., Rome. Contributions in her memory may be made to the Constableville Rural Cemetery Association, P.O. Box 13, Constableville, New York 13325, or the Forest Presbyterian Church, P.O. Box 326, Lyons Falls, New York 13368. Online message of sympathy may be left at www.trainorfuneralhome. com.Shirley Jane Ellis WeidhunerShirley Jane Ellis Weidhuner, 82, of Englewood went home to Jesus on Dec. 6, 2017. She was born on Oct. 8, 1936, in Hamersville, Ohio to Adrian and Barbara Colvin. Shirley moved to Englewood in 1971. Over the years she worked as a bookkeeper for a number of local businesses. She was still an active, self-employed bookkeeper until she was taken ill in June 2017. Shirley also had a passion for bowling. She had bowled on and served as Secretary to Friday night leagues in Venice from 1972 to 2017. She was blessed with many wonderful friends in the Englewood and Venice area. Shirley is survived by her two, Denetta Bartman King (David) and Rodney Bartman (Sheryl); and her stepdaughter, Judy Skaggs; granddaughters, Victoria King Adams (Tim), Katherine KatieŽ King, Ashley Bartman and Candice Skaggs; and 7 great-grandchildren. She was preceded in death by her husband, Charles ChuckŽ W. Weidhuner in 2001. A memorial service will be held at the Westminster Chapel in Gulf Pines Memorial Park in Englewood at 11 a.m. on Saturday, Jan. 27, 2018.NORTH PORTThere were no deaths reported in North Port on Thursday.DESOTOThere were no deaths reported in DeSoto on Thursday. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. It was only a matter of time before the northern freezing temperatures caught up to Florida „ speci“cally, Southwest Florida. But the areas freezing temperatures wont last long. According to the National Weather Service, Wednesday nights freeze warning runs through 9 a.m. today. In Charlotte County, Wednesdays freeze was forecast to run from 28 to 32 degrees, with inland county temperatures closer to 28 degrees and coastal at 32; it was expected to last “ve to eight hours. There is a cold front out west thats passing over the state,Ž said NWS Meteorologist Rodney Wynn. Behind it is a strong area of high pressure, and the pressure allows for colder air to “lter in. The combination of the cold front coming through and high pressure building in behind it is causing the colder temperatures.Ž Shelters opened up Wednesday night to support people needing refuge from the cold; they will remain open Thursday night. Although slightly warmer, Thursday night temperatures are expected to be around 38 degrees in the coastal area and 36 for inland areas. Thursday highs are forecast to be around 60 degrees. The NWS reports high temperatures for Friday to be around 66 degrees, with lows back up to the upper 40s to 50s that night. Over the weekend, temperatures should continue to rise. A couple cold nights, and then we start to warm up,Ž said Wynn. The forecast shows Saturday morning lows at 48 degrees, with highs at 74. Sunday morning lows are expected to be around 54 with highs in the upper 70s. No chances of rain or fog are expected through the weekend. Were not looking at any fog,Ž said Wynn, the winds out of the north dont see any fog (usually). Its way to dry for any fog to form. Most of the time we have fog theyre out of a more southerly direction.Ž Email: dsutphin@sun-herald.comForecast: Freeze gives way to warmthBy DANIEL SUTPHINSTAFF WRITER COLD SHELTERS OPENCHARLOTTE COUNTY The Homeless Coalition 1476 Kenesaw Street, Port Charlotte, 6:30 p.m. to 8 a.m. The American Red Cross will be supporting the shelter with cots and blankets. NORTH SARASOTA COUNTY Salvation Army „ Center of Hope, 1400 10th St., Sarasota. The Salvation Army will conduct its normal cold weather operation plan Thursday, which includes the front porch opening at 4 p.m., with intake expected to begin at 6:30 p.m.; the front porch will re-open at 4:30 a.m. and remain open until 5 a.m., when the welcome center opens. SOUTH SARASOTA COUNTY New Hope Community Church, 5600 S. Biscayne Drive, North Port, will open at 7 p.m. Thursday. Grace United Methodist Church, 400 E. Field Ave., Venice, will open 5 p.m. Thursday. Looking for a Friend? Find him in the Classifieds adno=50527710 Did You Know... We Help Pre-plan for your Pet  s Burial or Cremation Arrangements PET HAVEN Cemetery and Cremation Services Providing Service with Dignity for over 38 Years 27200 Jones Loop Rd., Punta Gorda, FL 33982 941-637-0332 € www.royalpalmmemorial.com JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50527368 TAYLOR FUNERAL and Cremation Services L a rry www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford adno=50527531 N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. A sk Larry: W h a t i s t h e r e a l What is the real c o s t o f c r e m a t i o n ? cost of cremation? Have you ever asked for a price, and they start giving you quotes, but say there will be extras? We believe in giving straight answers to your questions. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2 0 0 2 2 0 1 7 2002-2017

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, January 18, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTHike is needed in minimum wage Cost of county projects inated Testing for all candidates needed Race card being played too often Scott article was way too negative Does Trump have no sense of decency?Editor: I recently read an opinion about minimum wage taking jobs to meet unrealistic requirement about the huge minimum wage hike.Ž I dont know what profits are on a burger. But, I know $10 for one is a cost increase. If no profits are being made then why are so many new burger stores opening. Unfortunately, some of us have to start somewhere in this trip. Eight dollars an hour to survive in this world is barely surviving. You might make rent in a one-bedroom apartment for $800. Watch the latest reality show. Try to pay for higher education with costs sky high. It seems jobs at higher wages are dropping. Ten dollars a week more doesnt require employers to make the worker bees suffer. I guess Ill have to pay a dime more for a burger or stay home and have a steak. The new car employers and stock holders of the big chains give other people a chance for a little fat off the dripping of your burger.David Kinzer EnglewoodEditor: Traffic jams at Charlotte Sports Park can be fixed with a pedestrian cross over S.R. 776 or S.R. 776 bridge over the ballpark, fairgrounds entrances and exits. We, the public, will never know the real cost to do either project, with the people who manage, coordinate, design and prepare cost estimates are not qualified to do these jobs. These people have to tack on millions to cover their shortfalls that they make in planning and design. How can a small community like Heron Creek afford to install a golf cart and pedestrian overpass over Price Boulevard and the county the size of ours cant do the same for our problem? Answer is just like our assessments to the MSBUs: the costs are inflated. Here Editor: The truth has become optional. Our president has, Im told, been telling lies, for a total of over 2,000 in one year. The Republican Congress has begun making excuses for him when not long ago they were questioning his fitness. So they must be knowingly lying as well. The founders did not, for whatever reason, provide for this situation in the Constitution. They probably couldnt imagine such a situation or thought the people would be too smart to elect a pathological liar and decided it was too common sense to need to write it down. It has come to pass however and therefore a Constitutional amendment is required to prevent it from recurring. A ballot initiative has been prepared that requires candidates and would-be candidates to undergo physical and psychological, as well as background, testing before they will be allowed to get their name on the ballot. It begins after Feb. 1 and I could use all the help I can get. Be part of the change not the problem.Donald Steiner North PortEditor: The 2017 tax law is now operational and conservatives claim it will bene“t the middle class and stimulate our entire economy. Liberals claim it will damage our economy and lead to ArmageddonŽ largely because it favors the wealthy at the expense of the middle and lower classes. The truth should surface over the course of 2018. The larger question is if the tax law performs as conservatives advertise, will the electorate favor conservative lawmakers this November or will they put Congress back under the control of the liberal regime, largely because they do not approve of Trumps style/rhetoric? As an aside, I have an opinion regarding a letter I read today related to proposed licensing requirements for journalists. The writer suggests creation of a panel of expert journalistsŽ which could revoke the license of a journalist to present news. Wow! Considering the track record of the Obama administration, IRS and Justice Department, I am prompted to ask what could possibly go wrong with this proposal? Goodbye First Amendment. Finally, Somalia, like many other parts of our world, really is a sXXXhole,Ž but POTUS should not say so, especially with Sen. Durbin present. Wonder what adjectives Joe Biden would have used if asked to describe the poorest areas of Africa or the Middle East? Again, we presently see more misuse of the term racist.Ž That card play is really getting old.Carl A. Hansen Punta GordaEditor: The Sun has continued its left-wing bias with the Jan. 12 front page negative article on Governor Rick Scott, borrowed from the Tampa Bay Times. For an example of opinion, there is the statement: An enigma Editor: Until impeachment occurs, our nation will be subjected to the racist, bigoted and xenophobic rantings of a narcissistic president who has demonstrated, in 280 characters or less, the full range of his mental capacity. His latest depiction of an entire continent as nothing more than an outhouse has made it very clear that he, and his followers by default, are endeavoring to turn this once great nation into nothing more than make America WHITE again.Ž Those who have come to his defense have used nothing more than the childish response of everyone thinks so, but is just too afraid to say it,Ž an argument more often heard during recess on an elementary school playground. That is no defense; it is simply condoning abhorrent behavior and certainly doesnt justify or excuse it. Additionally, those who use that argument should realize they have painted themselves with the same discriminatory brush. Until legislators of both parties have the moral courage to define this person for what he is, and call him out publicly on his behavior, we will all suffer both as individuals and as a nation There are Americans who feel this country has much to gain from its diversity and acceptance of differences. While we appear to be mired for the present in crude discourse involving fear, hatred and deceit, we must believe this, too, will pass, but not without each of us saying to this president borrowing from another low point in our countrys history, Have you no sense of decency, sir?ŽTim Schwob Punta GordaRoad plan remains in limboOUR POSITION: After years, road widening question is unresolved.No one can accuse North Port officials of rushing into making a significant decision. It has been at least 15 years (and probably more) since city commissioners first included Price Boulevard widening on their agenda. This was followed by years of procrastination and the inability to make a decision. Over those years people living on Price attended meeting after meeting, most often to object to the widening proposals being proposed. Two more homes are under construction on that road right now. For most of those years, commissioners wanted Price to copy Sumter and Toledo Blade, with four lanes and a landscaped median. Last summer, residents firmly objected. Commissioners listened, then switched to a less-glamorous and a more-utilitarian five lanes with broad sidewalks and a wide bike lane. The right-turn lanes for those heading east were added to the list because commissioners thought that might improve traffic flow. People moving here from New York, Michigan and other states with constantly clogged roads and unyielding rush hour traffic jams might shrug and grin at Prices problems. But North Port officials consider themselves to be perfectionists. Nothing short of a smooth flow of traffic will do. If two dozen cars are backed up at the Salford Boulevard traffic light, it is considered an embarrassment or worse. A stain on the citys reputation. The Public Works Department priced the three right-turn lanes at $1,828,328. A total of $205,749 would be spent on the design by an engineer. Cost of construction of the three turn lanes would cost $829,579. Each new turn signal priced out at $200,600 per intersection. Adjusting the existing lights at Price and Sumter would cost $13,000. It would not be a rapid “x. It would take eight to 10 months to design the turn lanes. Another three to “ve months to acquire the land. Construction would take six to eight months, according to Public Works of“cials. Mayor Vanessa Carusone was nearly tearing her hair out recently when she learned of the proposed time table. At a recent commission meeting, it was estimated by the mayor it might cost between $40 million and $50 million in total to make Price traf“c ”ow smoothly as it did when the city was a fraction of its current size. If the city eventually tops out at a population of 250,000, widening Price now is a worthwhile project. We believe commission meetings with Price Boulevard residents have been useful. But it might be important to gather opinions from another group „ the people who find themselves stuck in Price Boulevard traffic. One suggestion: A uniformed policeman could hand out a simple mail-back questionnaire: (1) Is the current traffic on this road unbearble? (2) Is the problem so severe you would support spending $40 million in tax dollars on the road between Sumter and Toledo Blade to try to fix it? We think the motorists view of the project could produce a convincing reason to scale it down. Price Boulevard needs to be widened. The question, as it has been for many years, is: How much? in Gulf Cove, the county told us it would have to raise our assessment by $260 for 20 years. After fighting, arguing and research the work was done with only a $50 increase. Why the big difference? Because we did not sit back and let them tell us what they wanted, instead we found the real cost was. We need to get people in these positions who care about our community and not what will benefit them at the same time. It has been said before, we have the foxes designing the hen house, the foxes telling the hens what it is going to cost and then having the foxes guarding the hen house.Richard Van Acker Port Charlottefrom the start, Scott has never been especially well-liked by Floridians.Ž Hey, he was elected governor twice. Again, quoting a lobbyist for the AFL-CIO, who is quoted extensively with nothing but negative comment, for example: Hes done a good job of creating a veneer, and the next governor is going to “nd our just how thin that veneer really is.Ž Note the following onesided quote: He relegated Florida motorists and tourists to decades of gridlock by killing a high-speed rail system that would have linked Tampa to Orlando and later Miami.Ž Like the high-speed rail was going to eliminate gridlock? It was killed because it was considered a “nancial disaster. Consider the California high-speed rail project which is taking twice as long and costing twice as much as originally projected. Another one-sidedness: His reversal on Medicaid expansion denied up to a million low-income Floridians access to affordable health care, left billions of federal dollars on the table ƒŽ No considerations that the Medicaid expansion would cause the federal government to borrow the money, since borrowing is the source of marginal revenue for the federal government. Also, the federal funding would expire down the road and the cost then become Floridians responsibility. This article should have been on the editorial page.Scott Glover Punta Gorda

PAGE 7

The Sun /Thursday, January 18, 2018 www.yoursun.com E/N/C Page 7 between Democrats and Republicans (and conservative Republicans and even more conservative Republicans). Earmarks can help „ a bit. Dispensing cherished goodies to rank-and-“le members can help keep them attentive to leaderships wishes. Ideally, that would include the rare occasions on which congressional leaders wish for a bipartisan outcome. Trouble is, congressional leaders too rarely do. So instead of bringing back the old-time earmarks, Congress should bring them back with more rigor and a bipartisan twist. First: Adopt the rule, established in 2007, requiring disclosure of the names of earmark sponsors, a justi“cation of the expense and a vow that the sponsor wont bene“t “nancially. Second: Institute a practice of random audits to further promote good behavior. Third: Require a co-sponsor for every earmark „ and further require that the sponsor be from the opposite party. This rule would accomplish two goals. It would encourage a merit threshold, since no member of an opposing party would want to have her name on a boondoggle that doesnt even bene“t her own district. And it would inspire the kind of bipartisan back-scratching that Congress so desperately needs. Members who horse-trade together may be less inclined to vilify each other. Governing norms are under assault in Washington. Many were eroding long before Trump came to town. Yet those norms „ which include earmarks „ are what enable the U.S.s complicated, sometimes balky, constitutional system to function. Bring them back.Last Thursday, at just about the time President Trump was making his notorious remark about the s***hole countriesŽ whose citizens are not welcome on our shores, I was sitting in a movie theatre watching Downsizing.Ž This “lm is unlikely to win many Oscars, but its built around an interesting, if far-fetched, premise. As humanitys pressure on our environment increases, scientists discover a way to make earths limited resources go farther, a mechanism that reduces a humans physical size to approximately “ve inches, thus diminishing his impact on the environment. When Paul Safranek (Matt Damon), an occupational therapist who is struggling to make ends meet in Omaha, Neb., discovers that his $100,000 nest egg translates into $12 million in the smallŽ world, he decides to undergo miniaturization. Five hours after the process begins, a “veinch-tall Paul wakes up in Leisureland, an ideal miniature community of smallŽ people who can afford sprawling mansions and other luxuries „ golf courses, tennis courts, swimming pools „ that would be denied to them in the bigŽ world. Soon reality intrudes on paradise. Someone has to clean the homes, mow the lawns, groom the golf courses and pick up the trash. Mostly theyre black and brown people. Paul discovers that the help leaves Leisureland every evening through a hole in the formidable wall that surrounds it, and they make their way to the warren of shabby hovels in which they reside, places of squalor and disease. The symbolism is a little heavy-handed, but theres no mistaking the principle: the fantasy world of Leisureland is impossible without the labor of individuals who live in misery and privation. In other words, as soon as you create a Leisureland, you have to create a s***hole countryŽ to support it. And, of course, that country is populated by black people and brown people. The overwrought metaphor in DownsizingŽ wouldnt ring true if the help were all white people. The essential tenet of racism is that this is the way it has to be, that there is something inherently inferior in blackand brown-skinned people that suits them for menial labor in the eyes of people like Trump and that makes them create countries „ and continents „ that are poor, dirty and squalid. Other factors „ imperialism, colonialism, dearth of natural resources „ are dismissed. Race is the basis for an easy rationalization of the status quo by those who bene“t from it. Unfortunately, Donald Trump isnt the only racist in our country, but he is the racist that weve somehow elected to lead us. His isnt the kind of racism that burns crosses in front yards. Its more insidious and, thus, more dif“cult to identify, acknowledge and condemn. In fact, some of Trumps apologists have suggested that his remark will resonate with his base, and indeed it has. Ironically, the miniaturization process that drives the movie DownsizingŽ was developed in Norway, the land that Trump prefers over the s***holeŽ nations of Africa. But the speculation that Norwegians want to come here is the presumptuous ”ip side of his s***holeŽ remark. Summer before last in the Oslo airport, I fell into friendly conversation with a young Norwegian who was ”ying home to Bergen with his two young children. He spoke with obvious pride about his gorgeous nation, which the 2017 World Happiness Report ranked as the worlds happiest country, while the U.S. came in at number 14. I might have asked him if hed prefer to live in the U.S., but the question is impertinent and the answer is obvious. Norway may have its own problems, but why leave a country with a secure social safety net for one with eight times as many homicides and is led by a man like Trump? Not every nation has the natural resources and stability of Norway, but nearly all citizens of nearly all countries „ even the s***holeŽ countries „ take pride in the lands of their birth, even if they have to leave them in order to survive. Trumps myopic racism prevents his understanding of this obvious human trait; thus he continues to diminish our international standing and in”uence. John M. Crisp, an op-ed columnist for Tribune News Service, lives in Georgetown, Texas, and can be reached at jcrispcolumnsgmail.com.Racism and squalor behind every Leisureland Tribune News ServiceJohn M. Crisp Is there anything more depressing than a cheerful liberal? The question is prompted by one such, historian David Gold“eld, who has written a large-hearted book explaining that Americas problems would yield to governments deft ameliorating touch if Americans would just rekindle their enthusiasm for it. Gold“elds new book, The Gifted Generation: When Government Was Good,Ž notes that in 1964 nearly 80 percent of Americans said they trusted Washington; today, about 20 percent do. He rightly celebrates the 1944 G.I. Bill of Rights, but misses what distinguished it from many subsequent social programs. It was intended as a prophylactic measure against unemployment and political extremism among millions demobilized from the military. It worked. Veterans overwhelmed campuses; Gold“eld says that some in California resided in fuselages of half-built airplanes. Eligibility for the bills bene“ts was contingent upon having performed military service. The bill used liberal means „ subsidies for veterans education and home-buying „ to achieve conservative results: Rather than merely maintaining people as permanent wards of government, it created an educated, property-owning middle class equipped for self-reliant striving. In contrast, much of the Great Societys liberalism sought to de-moralize policies, deeming repressive those policies that promoted worthy behavior. This liberalisms political base was in governments caring professions that served clientsŽ in populations disorganized by behaviors involving sex and substance abuse. Surely this goes far toward explaining what Gold“elds narrative leaves inexplicable: Postwar Americas political process chose Harry Truman and then Dwight Eisenhower to preserve the post-New Deal status quo. And then it chose Lyndon Johnson, who was (rightly) viewed as hostile to the New Deals legacy. But just 16 years later, the electorate, whose prior preferences Gold“eld approves, made an emphatic choice that he considers a sudden eruption of dark impulses that hitherto were dormant. Gold“eld does not distinguish, as Ronald Reagan did, between New Deal liberalism „ of which the G.I. Bill was a culmination „ and liberalisms subsequent swerve in another direction. And he has no answer as to why the electorate, so receptive for so long to hyperactive government, by 1980 was not. Gold“eld ”ecks his narrative with fascinating facts: Not until 1943 did the government remove the racial classi“cation HebrewŽ from immigration forms. Cornell Universitys president promised to prevent Jewish enrollment from making the school unpleasant for “rst-class Gentile students.Ž When Jonas Salk, who would invent the polio vaccine, applied for a fellowship, one of his recommenders wrote, Dr. Salk is a member of the Jewish race but has, I believe, a very great capacity to get on with people.Ž That we cringe is a better metric of social progress than is government spending on social programs. Gold“elds grasp of contemporary America can be gauged by his regret that the income tax, under which the top 10 percent of earners pay more than 70 percent of the tax and the bottom 50 percent pay 3 percent, is not genuinely progressive.Ž He idealizes government as an umpire,Ž a disinterested arbiter ensuring fair play. Has no liberal stumbled upon public choice theory, which demysti“es politics, puncturing sentimentality about politicians and government of“cials being more nobly and unsel“shly motivated than lesser mortals? Has no liberal noticed that no government is ever neutral in societys allocation of wealth and opportunity? And that the bigger government becomes, the more it is manipulated by those who are suf“ciently con“dent, articulate and sophisticated to understand governments complexities, and wealthy enough to hire skillful agents to navigate those complexities on their behalf? During his long look backward through rose-tinted glasses, Gold“eld, a Brooklyn native, pines for the days he remembers when his borough was de“ned by its devotion to the Dodgers. Such nostalgia is refuted by information: There still are seemingly millions of moist-eyed, aging members of the Brooklyn diaspora who claim to have spent every day of every summer of their halcyon youths in Ebbets Field (capacity 31,902). Actually, in the teams greatest season, 1955, when it won its only World Series, attendance averaged 13,423, worse than the worst 2017 team average (Tampa Bays 15,670). The past „ including governments salad days, when it said it could create model citiesŽ and other wonders, and people believed it „ was often less romantic in fact than it is in memory. George Wills email address is georgewill@ washpost.com.A skewed, nostalgic view of good government George Will Earmarks are suddenly in vogue. The practice, which enabled members of Congress to direct appropriations to pet projects, was banned in 2011. President Donald Trump last week suggested it might be time to bring them back „ and he might be on to something. Earmarks attracted a lot of justi“ed mockery (anyone remember the Bridge to NowhereŽ?) and unjusti“ed effort (in 2005, there were almost 35,000 earmark requests). But they were never a big part of federal spending; at their peak, in 2006, they accounted for $67 billion of a $2.5-trillion-plus budget. And they were a signi“cant tool to direct federal dollars to local needs, including the occasional boondoggle. With Congress in deep disrepair, locked in partisan and intra-partisan warfare, earmarks are getting a second look mostly as a way to help grease the rusty wheels of legislation. Congress may have passed a huge tax cut last year, but this years legislative wish list „ including immigration reform and infrastructure spending, to name two items „ wont be ful“lled without better cooperation Bring on political horse-trading, CongressANOTHER VIEW Bloomberg NewsAnother View by VIEWPOINT FINALLY IN PORT CHARLOTTE LOW COST DENTURES!! 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS CALL US NOW!! New Patients Welcome adno=50527145 941-234-3420 Wwww.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy Joseph H. Farag, D.M.D. 3441 Conway Blvd, Port Charlotte (941) 764-9555 www.drfarag.com We Accept Most Insurances Bring Sexy Back! Bad Breath may be a sign you have periodontal disease Charlotte Countys Premier LANAP Provider Laser Gum Therapy Call For A Free Consultation! adno=50527435NOTICE OF PUBLIC REVIEW AND COMMENT PERIOD FOR THE CITY OF PUNTA GORDAS CONSOLIDATED ANNUAL PERFORMANCE AND EVALUATION REPORT OCTOBER 1, 2016 THROUGH SEPTEMBER 30, 2017 Notice is hereby given that the City of Punta Gorda has completed a performance report for the Community Development Block Grant (CDBG) Program for Fiscal Year 2016. The Consolidated Annual Performance and Evaluation Report (CAPER) is available for public review and comment prior to its submittal to the U. S. Department of Housing and Urban Development. The CAPER represents the 2nd year of the Citys Five-Year Consolidated plan covering the period 2015-2019, and covers the accomplishments under the CDBG program for the period October 1, 2016 to September 30, 2017. Public Review and Comment Period: The CAPER will be available for public review and comment for a 15-day period, beginning on Thursday, January 18, 2018 and concluding at 4:30PM on Friday, February 2, 2018. Written comments may be submitted during the review period and should be sent to the City of Punta Gorda, Urban Design Division, 326 W. Marion Avenue, Punta Gorda, Florida, 33950 Comments may also be submitted via e-mail to urbandesign@pgorda.us. To Obtain a Copy of the CAPER: Copies are available at the City of Punta Gorda Urban Design Division, 326 W. Marion Avenue, Punta Gorda, Florida, 33950, during regular business hours (8:00AM… 4:30PM, Monday-Friday), or by visiting the City website www.pgorda.us. Persons wishing to receive a copy of the CAPER or to review the CAPER in an alternative format should contact Urban Design at 941-575-3372. In accordance with the Americans with Disabilities Act and Florida Statute 286.26, the location is accessible to persons with disabilities. If you are a person with disability who needs any accommodation in order to participate, you are entitled, at no cost to you, to the provision of certain assistance. Interpreters for the hearing impaired (TTY 941575-5013) or non-English speaking citizens and any other special accommodations can be requested by contacting the Human Resources Manager/Non-Discrimination Coordinator whose address is 326 W. Marion Avenue, Punta Gorda, FL 33950, whose telephone number is 941-575-3308, and whose email address is humres@pgorda.us. adno=50520277 adno=50527560 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 B E S T I N BEST IN H E A R I N G C A R E HEARING CARE ( 9 4 1 ) 5 0 5 0 4 0 0 (941) 505-0400 B E S T O F C H A R L O T T E B EST OF C HARLOTTE T H E L A S T 1 4 Y E A R S THE L AST 14 Y EARS Ricardo Gauthier, Au.D. Doctor of Audiology 100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950 www.harboraudiology.net adno=50527433 adno=50527160

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, January 18, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. Two suspects were arrested Tuesday in connection with a string of copper wire thefts targeting construction sites in the Port Charlotte area, the Charlotte County Sheriffs Of“ce reported. The arrests closed four investigations of wire thefts reported over the last week. Logan Leigh Morris, 23, was identi“ed as a suspect after her name was found on a receipt at the location of one of the crime scenes, according to a press release. Investigators later determined Morris boyfriend, Berry Joseph Scott Jr., 28, had exchanged the stolen copper wire at Allied Recycling for cash, providing false identi“cation. Both suspects were located at a homeless camp and agreed to provide statements prior to their arrest. Morris was charged with “ve counts of violation of probation, “ve counts of grand theft of property more than $300 but less than $5,000, four counts of burglary of an unoccupied dwelling unarmed, burglary of an unoccupied structure while unarmed, possession of drug paraphernalia and possession of over 20 grams of marijuana. Her bond at the Charlotte County Jail was set at $106,000. Scott was charged with “ve counts of grand theft of property more than $300 but less than $5,000, burglary of an unoccupied structure while unarmed, “ve counts of dealing in stolen property, “ve counts of burglary of an unoccupied dwelling while unarmed and three counts of giving false ID to a secondary metals recycler under $300. His bond was set at $130,000. Charlotte County currently has more than 700 new construction permits, CCSO stated in a press release. The agency asks community members to remain vigilant and report suspicious activity at these sites. Individuals who notice anything out of the ordinary can report it to CCSO at 941-639-0013.Email: aeasker@sun-herald.com Suspects arrested in string of copper wire theftsBy ANNE EASKERSTAFF WRITER MORRISSCOTT A Punta Gorda man was arrested Tuesday after being accused of lewd and lascivious molestation of a victim under 12 years of age. The Charlotte County Sheriffs Of“ce investigated the incident after receiving an anonymous report. A child protective investigator made contact with the victim who stated that Devonte SnareŽ had asked her to give him a massage and that she felt his private parts on her private parts,Ž according to the arrest report. The alleged perpetrator was identi“ed as Devonte Joseph Schnarr, 19, who had been living with the victim, her brother and her father for approximately one month. A forensic interviewer spoke with the victim, who stated during Christmas break, Schnarr asked her for a massage. Afterwards, he put his arm around her, and she lay down with him, which is when the alleged incident occurred. The victims father stated that she had told him Devonte rubbed himself on her buttocks after she gave him a massage, the arrest report stated. He confronted Devonte, who denied the allegations, and he believed the victim had exaggerated events, according to the report. Schnarr was charged with lewd and lascivious molestation of a victim under 12 years of age and was transported to the Charlotte County Jail. His bond was set at $250,000. The Charlotte County Sheriffs Office reported the following arrests: € James Scott Stahlheber, 55, 11300 block of Alligator St., Punta Gorda. Charge: leaving the scene of a crash involving property damage. Bond: $1,000. € Jonathan Lucas Hamel, 34, 2100 block of Peterborough Road, Punta Gorda. Charge: fugitive from justice. Bond: none. € James Clayton Armstrong, 44, 21400 block of Quesada Ave., Port Charlotte. Charge: battery. Bond: $5,000. € Joseph William Chiarello, 51, 17800 block of Murdock Circle, Port Charlotte. Charge: battery on person 65 years or older. Bond: $5,000. € Jeremy Dyland Driskell, 29, 24000 block of Madaca Lane, Port Charlotte. Charge: battery. Bond: $2,500. € Trent Lloyd Roberson, 24, 700 block of Mirado Lane, Port Charlotte. Charge: violation of probation. Bond: $5,000. € Kenneth Michael Swencki, 48, 22300 block of Olean Blvd., Port Charlotte. Charges: failure of defendant on bail to appear on felony and underlying charge. Bond: none. € Nazar Mikhaylovich Zibrov, 27, 12000 block of Margarita Ave., North Port. Charges: failure to appear, two underlying charges, and violation of probation. Bond: $20,000. € David Arthur Rheaume, 64, 3800 block of Junction St., North Port. Charge: violation of probation. Bond: none. € Jeffrey Scott Ivey, 48, of Macon, Georgia. Charge: knowingly driving while license suspended or revoked. Bond: $2,000. € Ashley Gwen Ivey, 29, of Macon, Georgia. Charges: possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $3,000. € Shawn Michael Eastman, 47, of Orlando. Charge: violation of probation. Bond: none. € Daniel Eugene Griffin, 31, 13600 block of Allamanda Circle, Englewood. Charges: possession of firearm ammunition or weapon by Florida convicted felon and aggravated assault with a deadly weapon without intent to kill. Bond: $300,000. € Rosa Marie Deleon, 36, of Arcadia. Charge: violation of probation. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Sean Cone, 24, 3300 block of Needle Terrace, North Port. Charge: property damage. Bond: $50,000. € Jack Knuckles, 50, 100 block of Marland Court, Nokomis. Charges: three counts of contempt of court (original charges: possession or use of narcotics equipment, two counts of driving with a suspended license, two counts of unarmed burglary of an unoccupied structure and two counts of grand theft of a vehicle). Bond: none. € Ryan Lindemuth, 35, 600 block of Guild Drive, Venice. Charge: grand theft. Bond: $1,500. The North Port Police Department reported the following arrests: € Ulysses Bouie, 31, 1900 block of Como St., Port Charlotte. Charge: driving with a suspended license. Bond: $1,500. € Dustin Chamberlain, 43, 6100 block of Landover Terrace, North Port. Charges: possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $2,000. € Ronnie Perry, 20, 4000 block of Cave Terrace, Port Charlotte. Charge: simple assault with the threat to do violence. Bond: none. € Jose Mejia-Garcia, 49, 12300 block of Moroa St., North Port. Charge: operating a motor vehicle without a valid license. Bond: $120. The Venice Police Department reported the following arrests: € Jenafer Bailas, 22, 200 block of Verona St., Nokomis. Charges: petty theft, resisting an officer without violence and possession or use of narcotics equipment and possession or use of narcotics equipment. Bond: $1,120. € Vitaliy Velsh, 44, 900 block of E. Shannon Court, Venice. Charges: operating a motor vehicle without a valid license and three counts of arson. Bond: none. The Florida Highway Patrol reported the following arrest: € Matthew Ernest Wharton, 41, homeless of Punta Gorda. Charges: possession of a controlled substance without a prescription, possession of methamphetamine with intent to sell, five counts of possession of drug paraphernalia and driving while license suspended 3rd or subsequent offense. Bond: $32,500. The Florida Highway Patrol Venice Unit reported the following arrest: € Donna Gillis, 69, 4600 block of Las Brisas Lane, Sarasota. Charge: DUI. Bond: $500. „ Compiled by Anne Easker and Lauren CoffeyCops: Man charged with lewd and lascivious molestation 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.

PAGE 9

The Sun /Thursday, January 18, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWSENGLEWOOD „ Motorists can expect to bear the rumbling of patched potholes along the Winchester Boulevard North corridor for another year or more. The current tentative plan is to schedule Winchester for resurfacing in 2020, with the possibility of (commissioners) adjusting priorities and moving it into FY19 program,Ž said Sarasota County spokesman Drew Winchester. In August, Charlotte County repaved its four-lane portion of the corridor from South McCall northward to the Sarasota County line. After motorists complained about going from the newly paved section to the pot-holed, two-lane portion of the road, Sarasota County hired Lomski Engineering & Testing to inspect its portion of the road from the county line up to South River Road. As a result of the study, Sarasota County of“cials view the overall condition of the 3.5-mile corridor and its base in fair condition.Ž However, that doesnt mean Winchester North doesnt have problems.ConditionsIt is important to note that even if a pavement is properly designed for the expected traf“c it receives and is constructed according to speci“cations, it will start the deterioration process within a year,Ž the Lomski reported stated. The Winchester North corridor was “rst opened to traf“c in 2002. Generally, the asphalt surfaces at the test locations were in fair to poor shape,Ž the report stated. The roadway has some degree of cracking and rutting. In our opinion, this type of cracking is a result of shrinkage cracking which has occurred in the cement-treated base layer and is transferring upward.Ž The roadway has signs of interconnecting fatigue cracking „ known as alligator crackingŽ „ that can indicate structural problems. Also, engineers found rectangular block cracking,Ž when daily temperature variations cause the asphalt surface to shrink and harden. When the county does move forward with the repaving Winchester, the Lomski engineers recommend the county strip away the existing asphalt, mill its base and add what they called a rubber membrane interlayerŽ before resurfacing the roadway with new asphalt. The rubber membrane, the report suggested, should inhibit cracking and extend the life of the resurfacing.FundingSarasota County dedicates $10 million in gas taxes to its repaving program annually. The county expects those funds can pay for the repaving of 20 to 50 lane miles „ depending upon the conditions of the roadways. Based on staff recommendations, commissioners can decide whether to shuf”e the existing priorities in the repaving plan to accommodate Winchester, or dedicate separate funding for it.Email: reilly@sun-herald.comSarasota County: No rush to fix WinchesterBy STEVE REILLYSTAFF WRITER SUN PHOTO BY STEVE REILLYRumble, rumble, rumble. Motorists approach a section of roadway patched over and over and over again along the Winchester Boulevard North corridor in Sarasota County. While Charlotte County repaved its portion of the roadway, Sarasota County hasnt scheduled any repaving for Wincheste until 2020. GETTEL HYUNDAI CHARLOTTE COUNTYEXCLUSIVE EVENT PRICING GOING ON NOW!1950 TAMIAMI TRAIL PUNTA GORDA ON TAMIAMI TRAIL, JUST NORTH OF AIRPORT ROAD9413476605GETTELHYUNDAIOFCHARLOTTECOUNTY.COM 2004 Chrysler PT Crusier Stk#S006352A ................$36112005 Ford Focus Sedan Stk#T58456A .....................$37952009 Kia Rondo LX Wagon Stk#SS0979A ...............$44462006 Chevrolet Malibu Stk#SS0932 ..........................$45632003 Mercury Sable GS Sedan Stk#Y30246A .....$47902014 Nissan Versa Sedan Stk#Y098729A ...............$49952012 Hyundai Elantra Stk#Y556130A ........................$49972008 Nissan Versa Stk#Y221980A ...............................$49972012 Kia Soul Base Stk#Y039303A .............................$49972008 Dodge Avenger Stk#T271101B ..........................$50002007 Buick LaCrosse Stk#G077928A .........................$52882011 Ford Fiesta Stk#SS0992A .....................................$53962007 Hyundai Sonata Stk#Y548855A ........................$54592007 Toyota Camry Stk#SS0964..................................$55472010 Hyundai Accent Stk#Y079318B .........................$57392010 Toyota Corolla Stk#T581001B.............................$57622006 Chevrolet Malibu Stk#YS0290A ........................$58332013 Nissan Senta Stk#Y077021A ..............................$59872010 Cadilac DTS Sedan Stk#CS0175A ...................$61502013 Hyundai Accent Stk#G150721C .........................$62812007 Mazda CX-7 Stk#SS0999 .....................................$63492006 Chevrolet SUV Stk#T501336Y ............................$65002011 Dodge Caliber Heat Stk#S004520A ................$67372011 Chevrolet Equinox Stk#Y508776Z ...................$68772007 Hyundai Azera Stk#YP0266A ..............................$69872008 Chrysler Convertible Stk#Y525114A ..............$69872009 Toyota Prius Stk#SS0998 .....................................$69942008 Chevrolet Impala Stk#GC0124A .......................$69942001 BMW Z3 Convertible Stk#220922A ................$69982002 BMW 530iA Stk#SS0983 ......................................$71662006 Ford Mustang Stk#G282559B .............................$73352011 Toyota Corolla Stk#T424148A .............................$74382010 Dodge Grand Caravan Stk#SS0856 ..............$75612014 Chevrolet Spark Stk#SS0838A..........................$76932004 Lincoln Town Car Stk#NX0126B .......................$78132012 Chevrolet Malibu 1LS Stk#SP0937 ...............$78212012 Hyundai Elantra GLS Stk#Y030240A ..............$78782002 Ford Explorer SUV Stk#SS0905 .......................$79932008 Cadilla DTS Sedan Stk#YX0284A ....................$79972008 Dodge Grand Caravan Stk#C117019A ..........$79982012 Honda Insight Stk#T062177A .............................$80002012 Mazda 3i Stk#Y588813A ........................................$81812007 Honda Pilot Stk#SM0985A ...................................$82872008 Lincoln Town Car Stk#SS0995 .........................$8375 PLUS CHOOSE FROM OVER 500 PREOWNED VEHICLES Airport Rd 41 Hurry these Deals Will Be Gone in a FLASH!PLUS EVERY NEW HYUNDAI COMES WITH...New 2018 HyundaiSONATA SE New 2018 HyundaiELANTRA SE New 2018 HyundaiTUCSON SE New 2018 HyundaiSANTA FE SPORT adno=54529169 adno=718914

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Thursday, January 18, 2018 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 0 1/1 8 / 20 1 8 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of DEJA BREW located at Mobile Concession on Trailer P.O. Box 1042 Englewood, Fl 10001 S Tamiami Trail North Port, Fl in the County of Sarasota (and others for various Farmers Mar kets) in the City of Englewood Florida 34223 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Englewood Florida, this 15th day of January, 2018. MIKE & CHERYL CZAPLEWSKI OWNERS/OPERATORS OF DEJA BREW Publish January 18, 2018 110833 3537825 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of EMPIRE LAND DESIGN A ND LIGHTING located at 3737 EL JOBEAN RD # 228 in the County of Charlotte in the City of P ort Charlotte Florida 33953 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 14th day of December, 2017. STEVEN R BOYD & PATRICIA A BOYD Publish January 18, 2018 110833 3537583 NOTICE IS HEREBY GIVEN t h at Fawcett Memorial Hospital, Inc., One Park Plaza, Nashville, TN 37203, desiring to engage in business under the fictitious name of Fawcett Memorial Hospital Pulmonary Laboratory, with its principal place of business in the State of Florida at 21298 Olean Boulevard, in the City of Port Charlotte, County of Charlotte, intends to file an Application for Registration of Fictitious Name with the Florida Department of State Publish January 18, 2018 110833 3537761 3114 INVITATION TO BID INVITATI O N T O BID The DeSoto County Board of County Commissioners are seeking Formal Bids for the SCRAP Funded N.W Windy Pine Avenue & N.W. Magnolia Terrace Improvements as described within the context of t his bid. A Pre-Bid Meeting will be held on the 23rd of January, 2018, at 10:00 a.m. in the DeSoto County Administration Building 1st Floor Board Room, Arcadia, Florida 34266. Bids are to be submitt ed no later than 2:00 p.m. on February 6, 2018, at the DeSoto County Purchasing Department. For more information concerning this Bid please email c.talamantez@desotobocc.com or call 863-993-4816. Cindy Talamantez, CPPB, Purchasing Director. Publish: January 18, 2018 101305 3535660 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA KIM VANVALLIS, Plaintiff, vs. ESTATE OF JAIME CHIANG A /K/A JAIME S. CHIANG, Y UNG YING CHENG A/K/ A Y UNG YIN CHENG, COMMERCIAL NETWORK INC, and UNKNOWN HEIRS, DEVISES, GRANTEES, ASSIGNEES, CREDITORS, TRUSTEES, SUCCESSORS IN INTEREST OR OTHER PARTIES CLAIMING AN INTEREST IN THE SUBJECT PROPERTY Defendant. Case No. 17-878CA NOTICE OF ACTION CONSTRUCTIVE SERVICE TO DEFENDANTS: ESTATE OF JAIME CHIANG A /K/A JAIME S. CHIANG RESIDENCE UNKNOWN Y UNG YING CHENG A/K/ A Y UNG YIN CHENG 3116 NOTICE OF ACTION RESIDENCE UNKNOWN COMMERCIAL NETWORK INC LAST KNOWN RESIDENCE: 3801 West 18th Ave, Hialeah, FL 33012 UNKNOWN HEIRS, DEVISES, GRANTEES, ASSIGNEES, CREDITORS, TRUSTEES, SUCCESSORS IN INTEREST OR OTHER PARTIES CLAIMING AN INTEREST IN THE SUBJECT PROPERTY RESIDENCE UNKNOWN YOU ARE HEREBY NOTIFIED that an action to QUIET TITLE to the following property in Charlotte County Florida: LOT 20, BLOCK 2952, PORT CHARLOTTE SUBDIVISION, SECTION 59, A SUBDIVISION ACCORDING TO THE PLAT THEREOF RECORDED AT PLAT BOOK 5, PAGES 73A THROUGH 73F, INCLUSIVE, IN THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA; Commonly known as: 14057 Nevada Avenue, Port Charlotte, Florida 33953 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Leslie Lohn, Esq, attorney for Petitioner, whose address is 1460 S. McCall Rd, Ste 4F, Englewood, FL 34223, on or before Januar y 26, 2018 (a date not less than 28, nor more than 60 days after the first publication of the notice) and file the original with the clerk of this court either before service on the plaintiffs attorney or immedi ately thereafter; otherwise a de fault will be entered against you for the relief demanded in the complaint or petition. DATED on 01/02/2018 Clerk of the Court Honorable Roger Eaton 350 E. Marion Ave Punta Gorda, FL 33950 by: JKern Deputy Clerk Publish: January 4, 11,18, 25, 2018 387225 3533406 IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA KIM VANVALLIS, Plaintiff, vs. SAJ INVESTMENTS LLC, JEAN PIERRE MILLE, LAND INVESTORS CORPORATION Defendant. Case No. 17000854CA NOTICE OF ACTION CONSTRUCTIVE SERVICE TO DEFENDANTS: SAJ INVESTMENTS LLC LAST KNOWN RESIDENCE: 7229 CREEKS BEND, W BLOOMFIELD, MI 48322 JEAN PIERRE MILLE RESIDENCE UNKNOWN LAND INVESTORS CORPORATION RESIDENCE UNKNOWN A LL OTHERS WHOM IT MAY CONCERN RESIDENCE UNKNOWN YOU ARE HEREBY NOTIFIED that an action to QUIET TITLE to the following property in Charlotte County Florida: Lot 2, Block 1800, PORT CHARLOTTE SUBDIVISION, SECTION 53, according to the plat thereof, recorded in Plat Book 5, Pages 67A thru 67E, of the Public Records of Charlotte County Florida. Commonly known as: 12414 Deepwoods Avenue, Port Charlotte, FL has been filed against you and you are required to serve a copy of your written defenses, if any, on Leslie Lohn, Esq, attorney for Pe titioner, whose address is 1460 S. McCall Rd, Ste 4F, Englewood, FL 34223, on or before January 26, 2018 (a date not less than 28, nor more than 60 days days after the first publication of the notice) and file the original with the clerk o f this court either before service on the plaintiffs attorney or immedi ately thereafter; otherwise a de fault will be entered against you for the relief demanded in the complaint or petition. DATED on 01/02/18 Clerk of the Court Honorable Roger Eaton 350 E. Marion Ave Punta Gorda, FL 33950 By: J. Kern Deputy Clerk Publish: January 4, 11, 18, 25, 2018 387225 3533388 IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.:17-2154DR Division: MAGGUY AUGUSTIN Petitioner, and EMMANUEL AUGUSTIN Respondent, NOTICE OF ACTION FOR PETITION FOR DISSOLUTION OF MARRIAGE TO: EMMANUEL AUGUSTIN whose last known address UNKNOWN YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on MAGGUY AUGUSTIN hddi2403FOUR 3116 NOTICE OF ACTION whose address is 2 4 03 F O UR WIND ST., PORT CHARLOTTE, FL 33948 on or before 01/25/2018 and file the original with the clerk of this Court at 350 E. Marion Ave., Punta Gorda, FL 33950 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief de manded in the petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Court's office. You may review these documents upon request. You must keep the Clerk o f the Circuit Court's office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Cour t Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or emailed to the addresses on record at the clerk's office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, re quires certain automatic disclo sure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. Dated: 12/21/2017 CLERK OF THE CIRCUIT COURT By: Jen Kern Deputy Clerk Publish: December 28, 2017 and January 4th, 11th and 18th, 2018 395956 3531319 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 3120 NOTICE TO CREDITORS IN THE C IR C UIT CO URT F O R CHARLOTTE COUNTY, FLORIDA IN RE: ESTATE OF A RLENE M. HAIRE, Deceased. File No.: 17-906-CP Probate Division NOTICE TO CREDITORS (Summary Administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified than a n Order of Summary Administration has been entered in the estate of A rlene M. Haire, deceased, File Number 17-906-CP; by the Circuit Court for Charlotte County, Florida, Probate Division, the ad dress of which is 350 East Marion Avenue, Punta Gorda, Florida 33950; that the decedents date of death was May 26, 2017; tha t the total value of the estate is $5,000.00 and that the names and addresses of those to whom it has been assigned by such order are: Name Dawn Ritter, as Successor Trustee of the Haore Revocable Trust u/a/d 5/26/2004 Address 7 Custer Street Farmingdale, NJ 07727 ALL INTERESTED PERSONAS ARE NOTIFIED THAT: All creditors of the estate of the decedent and persons having claims or demands against the est ate of the decedent other than t hose for whom provision for full payment was made in the Order SummaryAdministration must file t heir claims with this court WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED.NOTWITHSTANDING AN Y OTHER APPLICABLE TIME PE RIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is January 18, 2018 Attorney for Persons Giving Notice: Attorney for Petitioner A rlene C. Chase, Esq. Florida Bar No. 0033591 A rlene C. Chase, P.A. 210 Wood Street Punta Gorda, FL 33950 Telephone: (941) 575-5142 Person Giving Notice: DAWN RITTER, Petitioner 7 Custer Street Farmingdale, NJ 07727 Publish: January 1st & 8th, 2018 311828 3537840 3126 NOTICE OF MEETING PUBLI C N O TI C E Holiday Park, Park and Recreation District has scheduled a Special Regular Meeting for January 25th, 2018, at 11:15 am at Phase 1, in t he Main Hall, located at 5401 Holiday Park Blvd., North Port, FL 34287. PUBLISH: January 18, 2018 150177 3537559 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: NOTICE OF PUBLIC SALE: Stern & Bruns Garage gives Notice of Foreclosure of Lien and intent to sell these vehicles on 02/01/2018, 10:00 am at 1590 S McCall Road Englewood, FL 34223, pursuant to subsection 713.78 of the Florida Statutes. Stern & Bruns Garage reserves the right to accept or reject any and/or all bids. LAWTAB5C93C549746 2003 MADAMI Publish: January 18, 2018 108475 3533307 N O TI C E O F PUBLI C S ALE GULLOTTAS TOWINGgives Notice of Foreclosure of Lien and intent to sell these vehicles on 01/30/2018, 9:00 am at 2811 AVENUE OF THE AMERICAS, Englewood, FL 34224-8237, pursuant to subsection 713.78 of the Florida Statues. GULLOTTAS TOWING reserves the right to ac cept or reject any and/or all bids. 4S2CK57W5X4368731 1999 ISUZU Publish: January 18, 2018 288316 3535964 3138 OTHER NOTICES IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, STATE OF FLORIDA IN THE INTEREST OF: Z.G.03/23/2005 Minor Child JUVENILE DIVISION CASE NO.: 15-34-D-CJ THE STATE OF FLORIDA TO: A LEXANDER REDBURN SUMMONS AND NOTICE You are hereby notified that an Involuntary Petition under oath, a copy of which is attached hereto, has been filed in the above-styled Court for the TERMINATION OF PARENTAL RIGHTS of child, Z.G. You are commanded to appear before the Honorable Leigh Frizzell Hayes, Judge of the Circuit Court in Courtroom 4B of the Charlotte County Justice Center, 3 50 East Marion Avenue, Punta Gorda, Florida 33950 on: February 8, 2018 at 9:30 a.m. FAILURE TO PERSONALLY APPEAR AT THIS ADVISOR Y H EARING CONSTITUTES CONSENT TO THE TERMINATION OF PARENTAL RIGHTS OF YOUR CHILD. IF YOU FAIL TO A PPEAR ON THE DATE AND TIME SPECIFIED, YOU MA Y LOSE ALL LEGAL RIGHTS AS A PARENT TO THE CHILD NAMED IN THE PETITION FOR TERMINATION OF PARENTAL RIGHTS. Pursuant to Section 39.804(4)(d) and 63.082(6)(g), Florida Statutes (2014), you are hereby informed of the availability of private placement with an adoption entity, as defined in Section 63.032(3), Florida Statutes (2012). W ITNESS BY HAND as the Clerk of Said Court and the seal thereof this 1/7/2018 day of January, 2018. CLERK OF THE CIRCUIT COURT CHARLOTTE COUNTY, FLORIDA By: E Derfonte as Deputy Clerk AMERICAN WITH DISABILITIES ACT In accordance with the American s With Disabilities Act persons need ing a special accommodation t o participate in this proceedin g should contact the Senior Deput y Court Administrator whose offic e is located at 350 East Marion Av enue, Punta Gonda, Florid a 33950, telephone number (941 ) 637-2281; 1-800-955-8771(TDD), or 1-800-955-8770(v), via Florid a Relay Service, not later tha n seven(7) days prior to the pro ceeding. Publish: January 11, 18, 25 and February 1, 2018. 396521 3535701 DEPARTMENT OF HOMELAND SECURITY FEDERAL EMERGENCY MANAGEMENT AGENCY Proposed Flood Hazard Determinations for Unincorporated A reas of Charlotte County, Florida, Case Number 17-047102P. The Department of Home land Securitys Federal Emergenc y Management Agency (FEMA) solic its technical information or com ments on proposed flood hazard determinations for the Flood Insur ance Rate Map (FIRM), and where applicable, the Flood Insurance Study (FIS) report for your commu nity. These flood hazard determi nations may include the addition or modification of Base Flood Ele vations, base flood depths, Spe cial Flood Hazard Area boundaries or zone designations, or the regu latory floodway. The FIRM and, i f applicable, the FIS report have been revised to reflect these flood hazard determinations through is suance of a Letter of Map Revision (LOMR), in accordance with Title 44, Part 65 of the Code of Federal Regulations. These determina tions are the basis for the flood plain management measures tha t your community is required to adopt or show evidence of having in effect to qualify or remain qual ified for participation in the Na tional Flood Insurance Program. f 3138 OTHER NOTICES For more in f ormation on the pro posed flood hazard determina tions and information on the statutory 90-day period provided for appeals, please visit FEMAs website a t www.fema.gov/plan/prevent/fhm / bfe, or call the FEMA Map Informa tion eXchange (FMIX) toll free at 1 877-FEMA MAP (1-877-336-2627). Publish: January 18, 25, 2018 380796 3536745 N O TI C E Notice is hereby given that the Southwest Florida Water Manage ment District has received Environ mental Resource permit application number 755523 from GBT Realty Corporation, 910 Overlook Boulevard, Brentwood, TN 37027. Application received: November 7, 2017. Proposed ac tivity: This application is for the modification of an existing stormwater management system to serve the existing commercial building renovation and 2 commer cial buildings for the Port Char lotte Marketplace development. Project size: 13.99 acres. Loca tion: Section(s) 8, Township 40 South, Range 22 in Charlotte County. Outstanding Florida Water: no. Aquatic preserve: no. The application is available for public inspection Monday through Friday at 7601 U.S. Highway 301 N orth, Tampa, Florida 33637 or through the Application & Permi t Search ToolsŽ function on the Dis tricts website at www.watermat ters.org/permits/. Interested persons may inspect a copy of the application and submit written comments concerning the applica tion. Comments must include the permit application number and be received within 14 days from the date of this notice. If you wish to be notified of intended agency ac tion or an opportunity to reques t an administrative hearing regard ing the application, you must send a written request referencing the permit application number to the Southwest Florida Water Management District, Regulation Bureau, 7601 U.S. Highway 301 North, Tampa, Florida 33637 or submit y our request through the Districts w ebsite at www.watermatters.org. T he District does not discriminate based on disability. Anyone requiring accommodation under the ADA should contact the Regulation Bureau at (813)985-7481 or 1(800)836-0797, TDD onl y 1(800)231-6103. Publish: January 18, 2018 385383 3537432 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! The votes are in for Teacher and Support Employee of the Year. To announce the winners, the Charlotte Local Education Foundation is hosting a celebration on Saturday at the Kings Gate Golf Club Grand Ballroom at 6 p.m. The teacher of the year program awards the contributions of classroom teachers who have performed at a capacity to inspire learning in students of all backgrounds and abilities. The support employee of the year award recognizes support employees who demonstrate commitment and leadership in their “eld of work and encourage cooperation with colleagues and in the community. Nominations for both teachers and support employees are done through an online process. We have gotten as many as 120 and as few as 30 throughout the years,Ž Mike Riley, Charlotte County Public Schools community liaison, wrote in an email to the Sun The online process allows for students, principals, teachers, administrators and the community to vote. Should they choose to do so, nominees have the option of “lling out a mini application, according to Riley. Each application is then reviewed by a committee in order to narrow down the applicants to “ve “nalists for each position. The “ve teacher “nalists are then observed by the seven committee members. Selections for the support employee of the year work similarly to the teacher process, except for the observation. If one of them is a plumber, or a maintenance person is called out on a job, it would be pretty hard to track them and “nd them for the team serving them,Ž wrote Riley. Tickets are still on sale for the event and can be purchased at charlotteschoolfoundation.org. Ticket price for CCPS employees is $20 and for the general public, $50, which includes a dinner buffet. The event serves as a fundraiser for the Foundations Take Stock in Children program.email: dsutphin@sun-herald.comTeacher and Support Employee of Year to be honoredBy DANIEL SUTPHINSTAFF WRITER SUPPORT EMPLOYEE FINALISTS:€ Luanne Crowe, Deep Creek Elementary School € Jane Curran, Professional Development Center € Lisa Fleeman, Charlotte Harbor Center € Rebecca Ann Spires, Port Charlotte Middle School € Tabitha Starr, Charlotte Harbor CenterTEACHER OF THE YEAR FINALISTS:€ Kathy Wylie, Vineland Elementary School € Mia Conlon, Lemon Bay High School € Lynn Mongiardini, Sallie Jones Elementary School € Lacey Hay, Sallie Jones Elementary School € Scott Courtney, Punta Gorda Middle School

PAGE 11

The Sun /Thursday, January 18, 2018 www.yoursun.com E/N/C Page 11 LOCAL SPORTS LOCAL SPORTS PUNTA GORDA „ Its an important week for the Charlotte boys basketball team and they started things on the right foot against Cape Coral on Tuesday. Behind 29 points from Ahmad Johnson, the Tarpons remained at the top of the District 7A-10 standings with a 66-52 win over the Seahawks. I didnt think we played our best game either. I thought we really scrapped it out. I was excited to have a three-point lead at half,Ž Charlotte coach Tom Massolio said. We stayed strong and played some really good defense in the second half.Ž Johnson scored nine of his game-high total in the fourth quarter to help close things out and keep Cape Coral at a distance. The two teams went back and forth in the “rst half with the Seahawks leading as late as 22-21 in the second quarter. Charlotte held a 28-25 lead at halftime and quickly took a 10-point lead to start the second half. I told them we have to grind and grow a little bit,Ž Massolio said. This is a team that still has to grow. Were still a very young team. We have to learn how to win when were young. We have to continue to grind and make plays, and I thought we did that.Ž Mackengie Simon had all of his game-high “ve blocks in the third quarter to help hold Cape Coral to just 10 points in the period. Charlotte used that time to build up a 49-35 lead as the Seahawks gave the ball away “ve times in the third. Charlotte (10-5, 6-1) started slow in the “rst quarter, missing three free throws, two dunks and a lay up. Cape Coral (11-5, 6-2) led 18-11 into the second quarter before Johnson and Makai Reaves went on scoring sprees. It was the little things here and there, but theyre a pretty good defensive team, so they go us out of some of the things we do well,Ž Massolio said. Reaves hit three of his four 3-pointers in the second quarter and ended his night with 13 points. Johnson scored 10 points to go with “ve rebounds in the second. He “nished with a game-high 13 rebounds. The Seahawks were without their top player in Bryan Markovich, who is dealing with an ankle injury. They had to rely on Harwin Francois and Jonnathan Moreno, who scored 16 and 13 points respectively. They just played a little bit better tonight and we have some work to do,Ž Cape Coral coach Brandon Sensor. We all have to step up with (Markovich) isnt in. We have to rebound and crash the boards, but hes just one guy. We have 13 others to make up for him.Ž Charlotte was also without Jayden Grant. The win for the Tarpons kept them on pace with Port Charlotte (9-3, 6-1) at the top of the district standings. Charlotte hosts the Pirates on Friday in a game which could decide the no. 1 seed in the upcoming district tournament.Contact Levine at blevine@sun-herald.com.CHARLOTTE 66, SARASOTA 52Cape Coral 12 13 10 17 … 52 Charlotte 9 19 21 17 … 66 Cape Coral (66): Harwin Francois 16, Jonnathan Moreno 13, Masson 8, OConnor 7, Thomas 5, Smaller 2, Gibson 1. Totals: 17(5) 8-10 52. Charlotte (66): Ahmad Johnson 29, Makai Reaves 13, Simon 6, Ingle 5, Gainer 4, Scribner 4, Phanor 2, Carroll 1. Totals: 20(4) 21-28 66.Tarpons top Seahawks, remain at top of standingsBy BRYAN LEVINESPORTS WRITER GIRLS BASKETBALL: Charlotte 66, Cape Coral 52PORT CHARLOTTE „ The Port Charlotte boys basketball team walked off its home court Tuesday night with a 15-point district win to meet a coach who was less than pleased. Leading Island Coast by 18 points at the end of the third quarter, the Pirates allowed a 12-2 run in the “rst four minutes of the fourth quarter before regrouping just in time to hold on for the 59-44 victory. We got sloppy, we got complacent, we got lazy and thought the game was over and they just found out how I thought about it,Ž Pirates coach Kip Rhoten said. But its a learning process. If you want to play to win a district championship, you cant have that.Ž Playing nearly the entire fourth quarter with starters Walter Johnson and Rondell Adderly in foul trouble with four fouls each, guard Alex Romero stepped up in crunch time for the Pirates. Romero scored nine of his game-high 19 points in the fourth quarter, driving to the hoop time and time again for two points or a whistle to keep the Gators out of the contest. (Romero) is so quick and he gets things under control for us with his ball handling skills,Ž Rhoten said. And what really helps is hes a pretty good foul shooter and we need that down the stretch.Ž Port Charlotte (10-3, 7-1) struggled to get its offense going early, scoring 13 points in the “rst quarter before outscoring Island Coast 35-21 over the next two frames. Pirates forward Brandon Gainey energized his team to open the second quarter when he slammed down an alley-oop pass so hard that the front of the rim was temporarily bent down to the ground. Gainey “nished with 11 points and seven rebounds and his size was too much for the Gators to handle in the paint all night long. The Pirates defense held Island Coast (3-12, 1-4) to six points in that second quarter, appearing to be in “rm control of the game. With their sights set on a district crown, Cape Corals 66-52 loss at Charlotte on Tuesday night means the Pirates and Tarpons will play for “rst place in the district when the two rivals meet at Charlotte High School on Friday in the “rst day of the Wally Keller Classic. Its gonna be tough, but thats why you play the game,Ž Rhoten said about his teams upcoming matchup with Charlotte. I just told the boys, I said, Thats what makes it fun. To go into a hostile environment with everyone yelling and getting into it, thats what its all about.ŽPORT CHARLOTTE 59, ISLAND COAST 44Island Coast 9 6 15 14 „ 44 Port Charlotte 13 14 21 11 „ 59 Island Coast (44): Edwin Torres 15, Anthony Mercedes 10, Wallace 7, Boyd 6, Bastien 3, Corchado 3. Totals: 15(5) 9-20 44. Port Charlotte (59): Alex Romero 19, Brandon Gainey 11, Tyler Perry 11, Johnson 6, Adderly 5, Rodgers 3, Cleveland 2, Telfort 2. Totals: 17(3) 22-29 59. Pirates regroup for 15-point win over GatorsBy VINNIE PORTELLSPORTS WRITER BOYS BASKETBALL: Port Charlotte 59, Island Coast 44NORTH PORT … Dont look now, but Imagine is for real. The Sharks applied pressure on Lemon Bay all night Tuesday, squeezing the Manta Rays for a 53-33 win. Imagine (13-3) has now won nine games in a row, including head-turning victories over the IMG Academy, Sarasota Christian and Saint Stephens. The Sharks forced 26 Lemon Bay (8-9) turnovers Tuesday, creating extra possessions and pushing the tempo in transition. We played a couple different pressure defenses and I think each had some effectiveness,Ž Imagine head coach Robert Toth said. We had to make some adjustments, but late in the game especially, it paid dividends. We were getting some easy turnovers off of that.Ž Imagine held the Manta Rays to just 14 points in the “rst half and responded with 3-pointers on the offensive end, connecting on four long balls in the “rst half. They made shots,Ž Lemon Bay head coach Mike Young said. They shot the ball really well and made 3-pointers. We missed some easy shots early. We need to get back on defense and “nd the ball quicker in transition. We got to the foul line, were just not converting.Ž Lemon Bay “nished the night 4-for-17 from the free-throw line while also missing some makeable shots within ten feet on the basket. It felt like we had chances in the third or fourth quarter to get back in the game,Ž Young said. We have to “nish shots. We came out in the third quarter and got a lot of turnovers but didnt have anything to show for it.Ž Jenny Parsons led the Manta Rays with nine points, while senior Francesca Gallucci scored eight points and pulled down 14 rebounds. Shes a great presence. We wouldnt be where were at without Francesca,Ž Young said. She brings it every night and plays really hard. Shes 5-7 and shes averaging a double-double.Ž Izzy Faulkner paced the Sharks with 18 points while Katie Klein tallied 12. Faulkner knocked home four 3-pointers and has taken over the scoring reigns over the last few games. Izzy has really been coming on,Ž Toth said. The switch ”ipped for her. We knew this was in her and shes had some big scoring games. Shes got a good quality shot with good form. Her con“dence is now coming up to the level of her skills.Ž Klein, who has turned in multiple 30-point performances this season, has played within the offense, collecting three assists while looking to pass “rst. As Imagine continues to win, the hurdles keep coming. After a road test against DeSoto on Thursday, the Sharks return home to take on district rival Bradenton Christian, one of the three teams theyve lost to this year. We have a tough challenge coming up Saturday when we get Bradenton Christian here,Ž said Toth. Our ability is there and now their con“dence is getting there. The goal is still to win the district. The sky is the limit.ŽIMAGINE 53, LEMON BAY 33Lemon Bay 7 7 6 13 „ 33 Imagine 15 10 16 12 „ 53 Lemon Bay (33): Parsons 9, Gallucci 8, Chloe Straub 6, Sydney Baker 4, Malori Onken 4, Abby Turner 2. Totals: 14 (1) 4-17. Imagine (53): Faulkner 18, Klein 12, Skylear Woods 8, Arianna Andrade 8, Kaylee Christie 5, Karessa Christie 2. Totals: 18 (5) 12-15.Sharks roll to ninth straight win against Manta RaysBy JOHN VITTASSUN CORRESPONDENT GIRLS BASKETBALL: Imagine 53, Lemon Bay 33VENICE „ Coming into Tuesday nights district game against Venice, North Port soccer head coach Gerard Gregoire issued a special challenge to his Bobcats „ a group that lost to Venice 6-1 in their “rst meeting of the season. I told them to step up or Im stepping out,Ž Gregoire said. The Bobcats responded just as Gregoire hoped. Miguel Melchor scored twice „ including burying the game winner in the 78th minute „ in the Bobcats 2-1 victory over the Indians. The early play of goalkeepers Austin Moulton (Venice) and Daniel Gonzalez (North Port) was the story of the “rst half. Both keepers made several big saves and Venices defense was able to keep the Bobcats off the board when a ball got by Moulton in the box just before the water break. With less than a minute to go before halftime, North Ports Camilo Arango found himself in heavy traf“c deep in the Bobcat attack zone. Arango “red off a pass to Melchor, who found the back of the net for the games “rst point. That was all on Camilo,Ž Melchor said. I called for the ball on the second turn, swept in and had a clear shot,Ž Venice “nally found a way around Gonzalez in the 67th minute. Aron Smith took the ball from about 25 yards out and “red a high, arching shot toward the top-left corner of the net. The ball sailed just past a diving Gonzalez and gave the Indians new life. Melchor made sure that Venices hopes for a win were extinguished with less than two minutes to go in regulation. The senior attacker took the ball 75 yards away from the net, made a beeline down the center of the “eld and used his left foot to force the game winner by Moulton and into the bottom corner of the net. Our players created space, and that gave me the middle of the “eld,Ž Melchor said. I saw their center back coming quick, so I took a quick touch while our right wing took out their left back. I just cut in, took the shot and it went in.Ž You cant ask for a better effort than that,Ž Gregoire said. It was a nice individual effort. When he starts to get going, he can be a proli“c player that not many guys can stop. Ive been waiting for more of that all year.Ž Venice wasnt able to get a shot off in the “nal two minutes and fell to 8-6-4 on the year. Theyll travel to Sarasota Riverview on Thursday. It just seemed like our energy and our work ethic wasnt at North Ports level,Ž Venice assistant coach Greg Atkin said. We know we have more than enough talent to beat these guys, but they just wanted it more tonight. Thats all there is to it.Ž North Port continued their late-season turnaround and improved to 6-9 on the season. This is a real good win for us,Ž Gregoire said. The last time we played these guys, they wiped the ”oor with us. I couldnt be more proud of them and thats the kind of team Im proud to be a coach of. Hopefully, were starting to peak at the right time and maybe we can make a push for something in the district tournament.Ž The Bobcats travel to Lakewood Ranch on Thursday.Email: slockwood@venicegondolier.comMelchors late goal lifts Bobcats over VeniceBy SCOTT LOCKWOODREGIONAL SPORTS EDITOR PHOTO BY JUSTIN FENNELLVenices Andrew Davis (left) and North Ports Evan Osborne ght for control of the ball during Tuesday nights game in Venice. BOYS SOCCER: North Port 2, Venice 1 SUN PHOTO BY TOM ONEILLPort Charlottes Alex Romero (10) goes to the basket against Island Coast Tuesday at Port Charlotte High School. SUN PHOTO BY CHRISTOPHER BLAKECharlottes Ahmad Johnson scores on a layup during the 4th period of Tuesday nights game against Cape Coral at Charlotte High School.

PAGE 12

Page 12 www.yoursun.com The Sun / Thursday, January 18, 2018 FROM PAGE ONEperpetrated by individuals with no legal standing to be in this country in the “rst place,Ž Homan said at a news conference held at the Pinellas County Sheriffs Of“ce. But immigrant and civil rights advocates say the new agreement is likely not a legal cure-all. Local sheriffs, they said, will continue to face the threat of lawsuits. I think they can anticipate more litigation on this subject,Ž said Alyson Sincavage, a legislative associate for the American Immigration Lawyers Association, The new protocol will be rolled out immediately in 17 Florida counties including Hillsborough, Pinellas, Pasco and Hernando. Gualtieri helped develop it as a representative of the National Sheriffs Association and Major County Sheriffs of America. Though ICE detainer requests date back to the late 1980s, Wednesdays announcement is the latest development in a debate that has heated up in the last few years. In 2014, the “rst federal court rulings found that ICE detainer requests did not give jail operators legal authority to hold inmates after their local charges were resolved. Doing so, the courts found, violated the detainees Fourth Amendment protection against illegal search and seizures. The vast majority of the nations 3,100 local jails „ most of which are run by local sheriffs „ honored the detainer requests. But more than a dozen court rulings across the country have dissuaded even redstate sheriffs who want to cooperate with ICE from honoring requests because they worry doing so makes them vulnerable to civil rights lawsuits. Some suits have resulted in six-“gure settlements. Sheriffs were between a rock and a hard place,Ž said Gualtieri, who is also an attorney. We had to choose between releasing criminals from our jails to commit more crimes and victimize our communities or hold these illegal aliens and risk being sued.Ž In addition to the four Tampa Bay area counties, the protocol also is in effect in Polk, Manatee, Sarasota, Bay, Brevard, Collier, Charlotte, Indian River, Lee, Monroe, Santa Rosa, Suwanee and Walton counties. It will expand to the rest of Florida and after that, to the rest of the U.S. A timetable for the expansion has not been set but of“cials said they want to act as quickly as possible. When it comes to who would be vulnerable under the new policy, some sheriffs came ready with stories of undocumented immigrants with criminal and deportation histories as examples. Matthew Albence, ICEs executive associate director of enforcement and removal operations, cast an even wider net. If you come to our attention through the criminal justice system,Ž he said, we are going to take an enforcement action against you.Ž Immigration advocates say the scheme still doesnt resolve a legal ”aw: Under the current law, the arrest warrants that allow ICE to take over custody do not have to be reviewed by a judge. The basic operation of the scheme is exactly the same,Ž said Spencer Amdur, a staff attorney for the American Civil Liberties Unions Immigrants Rights Project. ICE decides they want to arrest somebody, they send a form to the local jail, but the fact remains that its the local jail whos carrying out that arrest. Theyre the ones depriving the person of their liberty.Ž Gualtieri has said those advocates should take up that complaint with Congress because there is currently no legal framework for judicial review. Sincavage, the AILA attorney, doesnt disagree, but that doesnt mean sheriffs should be entering agreements with ICE to hold people beyond their release dates and continue to violate their Fourth Amendment rights.ŽPOLICYFROM PAGE 1waiting room. Many wore blue shirts with VivanteŽ written in script to signify their support of the canal. The proposed project seeks to add 255 private dock slips for residents, as well as another 41 docks for waterfront properties along Colony Point Drive. A seawall would also be constructed along the proposed channel.Legal action filedWhile just approved by the City Council, the proposed project is already heading to court. Legal action was “led Tuesday afternoon in 20th Judicial Circuit court on behalf of Colony Point, Inc. and Bob and Teresa Pollock, who also live on Colony Point Drive. An injunction was not “led, which would have prevented the council from making a decision. Derek Rooney, a Fort Myers attorney representing Colony Point, Inc., said city staff is, Cherry-picking the most supportive comprehensive plan elements for this application. But based on further analysis, it does not meet requirements for the plan.Ž City staff contends the proposed channel „ which is approximately 116 feet from the existing Colony Point shoreline „ meets its comprehensive plan and its strategic land use goals in relation to waterways. The community, by its very nature is a boating community, and seeing boat traf“c is commonplace,Ž a staff report said. However, Michael Haymans, a Punta Gorda attorney representing the Pollocks, said his clients littoral rights „ properties that abut a static body of water such as a lake or ocean „ are being obstructed and the application is incomplete. Haymans says there are 36 property owners that can claim stake to Vivante Lake „ under Punta Gorda Isles declaration of restrictions „ according to Charlotte County records. Only a few are represented on the application. The city has not adequately reviewed and understood the circumstance of ownership as concerns to this application,Ž Haymans said, noting the declaration of restrictions expired without being renewed. The only thing that remains, he contends, is ownership of the land. The city has taken the stance that, If they say theyre the owners, theyre the owners,Ž Haymans said. ... I cant believe youre doing this. And you shouldnt do this. You should really take this to heart. There are owners that arent here, but I think the train is on the tracks and already running full speed.Ž Asked to clarify, Robert Berntsson, an attorney representing Vivante, said all stakeholders in Section 24 are present on the application: Vent, LLC; Vivante at Punta Gorda Property Owners Association, Inc.; Palm Isles Condominium Development, LLC; and PGI Section 24 Property Owners Association Inc. City Attorney David Levin said the Punta Gorda is not the judge of ownership. ... We take that issue at face value. There are allegations that something may not be appropriate, but thats up to the court to decide.ŽEnjoyment of the propertyŽSimilar to the proposed Punta Gorda Harbor Access Project, the Vivante project must receive approval through Florida Fish and Wildlife Conservation Commission, state Department of Environmental Protection and a rigorous review by U.S. Army Corps of Engineers. State and federal agencies thoroughly vet the project for adverse and wildlife and environmental impacts before issuing a permit. Max Forgey, a land-use planner and expert speaking on behalf of Rooney and Haymans, said the proposed channel would be destructive to environmentally sensitive lands. Levin said potential environmental impacts will be addressed by the appropriate state and federal agencies, saying, These resource could receive protection down the road.Ž Vivante homeowners championed the project as being a win for Punta Gordas boating community and downplayed the notion the cut-through would create a boat super highwayŽ as some suggested. Sheri Robinson, president at Colony Point Home Owners Association, said the proposal will impact homeowners enjoyment of their property.Ž Robinson also said the project is in violation of Colony Point HOAs littoral rights. Its not of our expertise to sort out these legal issues,Ž Vice Mayor Gary Wein said. We have heard very competent expert testimony on both sides. ... Its good for the community as a whole.Ž District 4 Councilwoman Lynne Matthews said providing waterfront access to Vivante was always the goal and this is the least invasive option.Ž Berntsson, an attorney at Big W Law Firm representing Vivante, said the proposed project may increase unit values at Vivante. Condos start around $250,000 and up, according to real estate website Zillow. The council attached six conditions to the approval as recommended by city staff, including prohibiting the lease or sale of slips within the Vivante Boat Basin to only members of the PGI Section 24 Property Owners Association.Email: jscholles@sun-herald.comLEGALFROM PAGE 1 PHOTO PROVIDED BY CCSOSheris from across Southwest Florida attended a press conference with Immigration and Customs Enforcement (ICE) to announce 17 Basic Ordering Agreements (BOA) that aim to prevent the release of criminal aliens back into the community. adno=54528386

PAGE 13

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, JANUARY 18, 2018 They are not so beautiful as they are said to be,Ž Christopher Columbus journaled after viewing three mermaidsŽ during his “rst journey to the Americas in 1493. He added, Their faces had some masculine traits.Ž Strange things can happen while out at sea. However, historians believe Columbus spotted manatees rather than mermaids. The Italian explorer did not think they were beautiful, but in the 21st century, visitors ooh and aah when seeing the lovable sea cows. West Indian manatees are usually easy to see in and around Charlotte County during the summer when water temperatures are warmer. But come winter, because they cannot tolerate water temperatures cooler than 68F, they seek warmer waters. Here are three road trips worth taking to view manatees this winter.Ellie Schiller Homosassa Springs Wildlife State Park, Homosassa SpringsView manatees year-round at the Ellie Schiller Homosassa Springs Wildlife State Park. The park, once a small attraction with exotic animals, serves as a refuge and rehabilitation center for the threatened species. A must-see is the ”oating observation platform called the Fish BowlŽ where visitors can peer into the underwater environment and typically see “sh and manatees swim by the large windows. Included with park admission and, weather permitting, is a pontoon boat tour from the visitor center to the parks west entrance. Wander through Wildlife Park to view native wildlife such as Florida key deer, bobcats and black bears „ but the star is Lu, the parks resident hippopotamus who will celebrate his 58th birthday on Jan. 26.Manatee Viewing Center, Apollo BeachWarm water discharged from Tampa Electric Companys Big Bend Power Station in Apollo Beach has made it the perfect refuge for manatees. The Manatee Viewing Center has been welcoming curious visitors since the late 1980s. Observe the sea cows from the boardwalk, walk the habitat trails, climb the 50-foot wildlife observation tower, learn about the sea cows in the visitor center, and explore the gift shop. The center is open Nov. 1 through April 15. Although parking has been expanded Manatee road trip PHOTO PROVIDEDGetting an up-close look at a manatee is a Florida-only experience that thrills residents and vistors alike. SUN PHOTO BY JENNIFER HUBER/SOLOTRAVELGIRL.COMSea cows gather at Manatee Park in Fort Myers on a cold, clear winter day.MANATEE | 2 Almost everyone had a bike when they were kids. A shiny new bike with training wheels, perhaps. After a few falls, the world (well at least our immediate neighborhood) opened up to us. Growing more con“dent, like any good gearhead, we started modifying our two-wheeled steeds with streamers on the handlebar grips, baseball cards in the spokes and bike speedometers. As we got a bit older and more experienced, our world boundaries expanded to amazing new places. When I was growing up in Lancaster County, Pennsylvania, my buddies and I would bike from Neffsville to East Petersburg and back „ an all-day ride. But then, things changed. We got drivers license, jobs, spouses, kids and more. The bicycle faded away. But today, the bicycle is enjoying a comeback. Statistica reports 12.9 percent of Americans now ride bicycles. Thats a lot of people cycling, and maybe youve thought about joining them. But where to start? Ask around and the bicycle recommendations will be overwhelming. Theres terminology to learn: Road bike, comfort bike, BMX, fat tire, cruiser, pedal forward, recumbent, 29er „ and thats just for starters. Prices will be all over the map, from $59 at the big box store to $15,000 for a custom build. Materials range from cheap steel to high-tech carbon “ber. The type of riding and the equipment chosen is a personal preference, but there are common denominators for any bicycle that determine whether or not the decision to ride is enjoyable in the long term. Get it right, or youll go on one or two rides before the bike is donated to the bicycle ministry. Sizing matters „ a lot. A properly sized bike is a joy to ride. Climb on an ill-“tting bike, and after a ride or two, youll think die-hard cyclists must be the toughest hombres ever born. Bike shops will “t a person for proper frame size and geometry. But if youre just getting started, take some preliminary measurements to help prevent making an obvious mistake. Very important is standover height. Road and comfort bikes Bikes for grownups CourtNEDERVELDCOLUMNIST Jennifer A.HUBERCOLUMNISTLIFE ON TWO WHEELS DAY TRIPPERCOURT | 2 As naturalists in Southwest Florida, we are fortunate to be able to enjoy seeing ”owers, butter”ies and birds active for most of the winter despite occasional cold fronts that can deliver temperatures close to freezing even along the coast. It is always a shock to see willows blooming in January! But it is interesting that these blooms were in Amberjack Preserve warmed by the nearby Gulf, whereas willows further inland at Deep Creek Preserve were lea”ess and without blooms. So unlike willows that bloom in early May in northern Ohio at Magee Marsh where they attract migrating warblers, these blooms are far too early for that result. But even here we can start to think of spring when the willows bloom and wintering birds can forage in the ”owers for insects. One butterfly that is active on warm days is the white peacock, a brushfoot family relative of the buckeye and red admiral. Typically, the under-surface of butterfly wings will be camouflaged and the top surfaces brighter. That is generally true of the white peacock, which is often seen in flight and commonly alights on the ground. It has six spots on the topsides of the wings, possibly to deflect bird strikes away from the more vulnerable body. The undersides of the wings are camouflaged (although quite beautiful) and also have three eye spots on each side.Winter wont stop local wildlife BillDUNSONCOLUMNISTNATURE NOTES SUN PHOTOS BY BILL DUNSONThis tiny yellow-throated warbler is a cold-weather visitor to Florida. The white peacock buttery is common here even in winter.WILDLIFE | 2

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Thursday, January 18, 2018 OUR TOWN OUTDOOR LIVING 2 over the last few years, it is still limited, so arrive early. A manatee webcam (https:// goo.gl/3YbnwE) is available for viewing in the comfort of your home.Manatee Park, Fort MyersWarm water discharged by the Florida Power & Light plant creates a haven for manatees in a canal that feeds into the Orange River. The best time of year to see manatees at this Lee County park is November through February. View them from a waterside pathway or rent a canoe or kayak to paddle the Orange River, where its common for manatees to surface next to paddlers. The park features a nature trail, butter”y garden, playground, restrooms and Florida-friendly landscaping. Guidelines for viewing manateesEllie Schiller Homosassa Springs Wildlife State Park, Manatee Viewing Center, and Manatee Park are non-captive parks, meaning the manatees are wild and free to come and go. When observing manatees, especially by boat, whether a powerboat or kayak, guidelines should be observed to protect these gentle giants. Respect their space, do not feed them, do not touch them, avoid approaching or surrounding manatees and back away and observe from a distance. Weighing in between 900 and 1,200 pounds, manatees are powerful and can potentially ”ip a kayak or canoe. FWC offers additional information about manatee viewing guidelines at https://goo.gl/f3ACSX. Jennifer Huber is just your average forty-something-year-old gal living life solo, and writing about her travels on her blog, SoloTravelGirl.com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio.com.MANATEEFROM PAGE 1 PLAN YOUR VISITSEllie Schiller Homosassa Springs Wildlife State Park 4150 S. Suncoast Blvd. Homosassa, Fla. 34446 Tel:352-628-5343 https://goo.gl/y41pCo Open daily 9 a.m. to 5:30 p.m. Admission Fees: Adults (age 13 and over) $13, Children (ages 6 through 12)$5, No charge for children 5 and under / Free parking. Manatee Viewing Center 6990 Dickman Rd Apollo Beach, Fla. 33572 Tel: 813-228-4289 https://goo.gl/hLWPXu Open daily Nov. 1 to April 15 10 a.m. to 5 p.m. Free admission. Donations welcome. Free parking. Manatee Park 5761 Palm Beach Blvd. Fort Myers, Fla. 33905 Tel: 239-690-5030 https://goo.gl/nsmKY5 Open daily 8 a.m. to dusk Free admission. Parking is $2 per hour or $5 a day (Dec. … March). Kayak/Canoe rentals by Calusa Blueway Outfitters 9 a.m. -3:30 p.m. Tel: (239) 481-4600 https://goo.gl/De2pBvshould have approximately one inch of clearance between the ground and tires when lifting the bike as you straddle it; you need two inches of clearance on mountain bikes. There is an excellent frame size guide at https://goo.gl/ irwJrF. Equally important is saddle size. A well-fitted saddle is based on the distance between the sit bones (ischial tuberosities, for the anatomically inclined). Take a piece of aluminum kitchen foil and place it on a soft surface. Sit on the foil, lean forward a bit, and then lift your feet. This will leave an impression of your rear in the foil. Measure between the two points of deepest impression to get the sit bone width. On average, mens sit bone width ranges between 100 and 140 millimeters and womens range between 110 and 150 millimeters. Find a saddle as close to the final measurements as possible. This will help prevent a common bicycle malady called sore butt.Ž Fifty years later, I returned to Pennsylvania to ride my bike and I find myself in East Petersburg. Remembering the ride as a kid, I head towards Neffsville to see just how many miles that all-day ride was. I rolled into Neffsville, looked at the odometer „ and saw that an amazing 1.5 miles had gone by. Everything is different now that were grown up. Court Nederveld owns his own computer consulting and “xit service, Bits, Bytes & Chips Computer Services, and is an avid bicyclist. You can reach him at adakeep@hotmail.com or 941-626-3285.COURTFROM PAGE 1 PHOTO PROVIDEDThe right bicycle makes all the dierence.A wonderful and remarkable sight during winter is large fl ocks of tree swallows that come down and feed on wax myrtle fruits while still flapping their wings. For a bird that feeds mostly on insects during summer, it is very significant that they depend on such fruits during the winter, which allows them to spend the winter further north and at greater densities than other swallows. The yellow-rumped warbler and other birds such as catbirds and red-bellied woodpecker also eat wax myrtle fruits during the winter. A striking warbler that winters in southern Florida, the yellow-throated, probably feeds more on a mixed diet of insects and spiders. This individual has apparently been in our yard for months. They tend to be found in cabbage palms as winter habitat. It comes to our water drip daily. A characteristic bird of coastal salt waters in winter is the red-breasted merganser. Flocks of these ducks feed along the beaches where they corner small “sh up against the shoreline. Egrets often join in as a mixed species ”ock that attacks the hapless “sh from both sides. The red-breasted, in contrast with the hooded merganser, is more characteristic of salt water in winter, but breeds mainly in freshwater areas of Canada and Alaska. So, despite the lower temperatures and periodic cold fronts, let us enjoy the marvelous opportunities for nature study that continue in Southwest Florida all winter long. Bill Dunson is Professor Emeritus of Pennsylvania State University thanks to a career spent entirely at that institution, teaching and doing research on the physiological ecology and ecotoxiciology of reptiles, amphibians and “sh. Always curious about nature, Bill has dedicated his life to learning and sharing his knowledge with others. Contact him at wdunson@comcast.net.WILDLIFEFROM PAGE 1 SUN PHOTO BY BILL DUNSONWillow owers are a welcome if slightly unsual winter sight. Your 60s 80s Rock n Roll favorites withCalifornia Toe Jam LIVE in concert!Wednesday, January 31, 2018William H. Wakeman, III Cultural Center TheaterTwo ways to order tickets:Tickets starting at only $2100The ingredient for this well loved band must be because of their time together. 33 years, with no end in sight, honing their seemingly endless song-list from the 60s-80s rock n roll era has made California Toe Jam band one of Floridas most celebrated bands for over three decades. Dont miss out, get your tickets now!www.SunEvents.com (863) 494-9362 William H. Wakeman, III Cultural Center Theater (941) 625-4175 All tickets sales are nal. adno=717956 adno=718905

PAGE 15

The Sun /Thursday, January 18, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN OUTDOOR LIVING 3If you are contemplating becoming an RV owner, my suggestion is to take the plunge and do it. My wife and I bought our first RV roughly two years ago and have fallen in love with it. We are now looking to upgrade to a bigger Class A unit. I remember when we decided to become owners of an RV. We werent sure what to look for. We went to the local RV dealerships and looked at all of the units that they had on site. We must have looked at two dozen units at every location we went to. Finally, a friend of mine at work told us to go to the RV show in our area and look at them the re. Often they have the best deals on brand-new units. We took her advice and went to the Tampa show. My friend was right. We saw pricing on RVs that we simply did not see at the dealer locations. But we were faced with another dilemma: Which unit was best for us? Once you get looking, its easy to get swept away into fantasyland and purchase something awesome. We finally sat down and decided to go with a Class C unit, because we figured we could find one with a full-size bed that we didnt have to fold up or down to use, but still offered enough open space to move around and be comfortable. We must have looked at every unit between 24 and 28 feet in a Class C, and we simply could not find a unit with the bed set up the way we wanted it. Finally, right across from the beverage tent (how appropriate), we walked into a unit that had a full-size bed in the back passenger side corner, a bathroom next to it, with a seating and dining area behind the cab of the unit and a kitchen set up across from that. It was perfect. It wasnt too big, it was affordable, and we could still use it to maneuver the boat into the water at the lakes we frequent. Buying that first RV was a big decision. Looking back on it, it was the best thing that we have ever done. We found something functional that we have used every month since we owned it. When Hurricane Irma came through, it became our home for a while. We fortunately could move all of the items we had in the house freezer and the refrigerator to the RV and lost nothing in the transfer. We could sleep in the A/C, we could still watch TV, and we had all of the comforts for cooking that we had in the house. It was an awesome backup plan. We bought brand new because my wife likes having things warrantied. That was a good call, because we simply werent sure what to do if something went wrong. So we made a point to make sure we were covered for anything and everything that could happen to our first RV. However, you can get extended warranties on many newer used units as well. Thats something we didnt know at the time, and its playing a role in the next unit we purchase. Yes, we are looking to upgrade. I dont think either one of us realized that we would have this much fun using the RV. So we are going to move up to a Class A unit „ bigger and more homelike. We are in the process of looking at different new and used models. With the used unit, the first thing we ask is if we can get a warranty. If we cant, we just move on. But we are now looking at stepping up to a 31to 38-foot model, depending on what we find. The Fort Myers and Tampa RV shows are coming up soon, so we will probably be there, nosing around to see if the deals get better. Ive talked to many of my newfound RVing friends. They, like me, were a little afraid to get into that first RV. After owning one, weve realized theres nothing to fear. Once you take it out a few times, you get a feel for how everything works. They become quite easy, and the dealerships do a great job of preparing you for using it. They walk you through all of the things you need to know on its use when they deliver it to you. And they have been extremely helpful if anything came up that I didnt know quite how to do. They were a mere phone call away and happy to assist. So if you are looking to get into the world of RVing, I can tell you firsthand that my wife and I have not regretted it for one second. Thats why we want to upgrade. It has been awesome visiting different places around Florida. We have not been out of state yet, but are planning a vacation for later this spring that will take us across the border so we can see some other places. We just dont know which RV we will be traveling in yet. The best advice I can give you is decide if you want new or used, then figure out your budget and size of RV you want. Go to the RV dealerships and look at many different models, so you get a better feel for what you want. Visit an RV show in your area, like the big Fort Myers show this weekend, and go look at the units you like to see if you cant find yourself a better buy. If not, you can still get a fair price at most dealerships. That process worked for us and once again, we are going through it. Cant wait to see what we wind up with next. See you on the road. Greg Bartz is a tournament bass “sherman based in Lakeland. Greg “shes, golfs and shares RV travels with his wife and tournament partner, Missy. Contact him at Greg.Bartz@ SummitHoldings.com.Is the RV life for you? GregBARTZCOLUMNISTROAD WARRIOR SHUTTERSTOCK PHOTOTin cans no more: If you havent seen the inside of a modern RV lately, maybe its time to take a look. Fishing For A New Career? Check Out The Classifieds In The adno=718971 adno=718983 PT. CHARLOTTE 941-627-0056 DELIVERY AVAILABLE2626 TAMIAMI TRAIL PORT CHARLOTTE, FL € 941-629-2801**EXCLUDES ONE OF A KIND FLOOR MODELS, DISCOUNTED MODELS, ONLY APPLICABLE TO COMPATIBLE SALES.FACTORY AUTHORIZED SERVICE CENTER FEATURED KITCHEN PACKAGE MMV4206FZ MFT2776FEZ MER8800FZ MDB4949SDZ Fingerprint Resistant Stainless Steel Package Deals! MED5500FWMHW5500FW Front Load sets WTW4816FWWED4815EW TOP LOAD Washer & Dryer ACTION APPLIANCEWE WILL MATCH COMPETITOR PRICES!COME IN AND SEE MORE UNADVERTISED SPECIALSadno=50527350 6 MONTHSINTEREST FREE FINANCING! New Year Resolution: New Appliances!! VOTED BEST OF Charlotte County For Sales AND Service JAN 20TH 21STR P Funding (Lakeland Center) 701 W. Lime St., Lakeland, FLConcealed Weapons € Classes Daily FREE Parkinglakelandgunclub.comSaturday 9am-5pm & Sunday 9am-3pm 863-665-0092Sponsored by The Lakeland Ri” e & Pistol Club THE BEST YET! 50th Year, Over 600 Tables

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, January 18, 2018 OUR TOWN OUTDOOR LIVING TODAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Woodcarving, Woodcarving and Woodburning every Wed. 8am to 12pm at the Cultural Center.. Come and see us. Bev 764-6452 AARP #80 Mtg, AARP #80 Mtg, Jan 18,.9-11 AM, Parkside Assisted Lvg, 2595 Harbor Blvd, PC.. Brkft. Spkr. All welcome. 803-624-8039 AARP TaxAide, Free tax prep appointments being made at the Cultural Center Cultural Center 15 to 31 Jan 2018, from 9am to 3pm Casino Trip, Post #113,Rotonda W..bus leaves 9 am from Post..returns 6 pm..$25 p.p.. Reserve by 1/15/18..call 697-3616 or 697-1455 Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Nature Walk, 1.5 mi walk tidal marsh Myakka Islands Pt 1289 Campbell St, N Pt Pt Char 33953 9-11 am Bill Dunson 2762336364 no res Deep Creek Elks, Open @ 10. Lunch 11-2. Judis Drink Special Whiskey Sour PunchŽ. Business meeting @ 7. 941-249-8067. Free Guided Hike, Free guided nature walk at Charlotte Harbor Env. Center on Burnt Store Rd. Every Tues and Thurs. 10am. 941-575-5435 Eagles, Eagles 23111 Harborview PC 941-629-1645 lunch 11-2pm dinner 5-8 music by Eddie & Edsels Bible Class @ Faith, Bible Class @ Faith, Thursday 10:30 with Pastor Clyde! come read the book of Genesis. TODAY French Toast, Sausage, OJ, Coffee, Juice, Unlimited French Toast, Fruit 8-10:30am Mobile Gardens Comm Ctr Engl $5 .00 474-9825 Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Casino Trip, Post #113,Rotonda W..bus leaves 9 am from Post..returns 6 pm..$25 p.p.. reserve by 1/15/18.call 697-3616 or 697-1455 Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Nature Walk, 1.5 mi walk tidal marsh Myakka Islands Pt 1289 Campbell St, N Pt Pt Char 33953 9-11am Bill Dunson 2762336364 no res St. Francis Bingo, Doors open 9am Early Bird 10am reg Bingo 11am Refreshments available St Francis Parish Center, Placida Road 697-4899 Beg/Impvr Line Dance, 9:30 to 11:30 American legion Post 113 3436 Indiana Road Rotonda West Phone Eve at 941 697 8733 Line Dance Club, 9:3011:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/ intermed. line dances. Open to Public. Nancy 474-6027 Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000 FC Senior Fellowship, Fellowship Church Seniors meet the 3rd Thurs of the month for lunch & fellowship @FC Worship Center @11am 475-7447 Contract Bridge, Contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3. Open Play Pickleball, Englewood Sports Complex, 941-861-1980, 1-4p. $2 to play! Rotonda VFW Post, Ladies shuffleboard, 1-4 pm. Food served 5-7 pm. Canteen opens at noon. 941-697-1123 Table Tennis, Englewood Sports Complex, 941-861-1980, 1-4p. $2 to play! Bingo, Open to Public. Bingo 6:30pm Play for as little as a $1. Bar food available. Rotonda Elks 697-2710 Legion Game Night, Cornhole Games start at 7 pm. Food is available from 5-7pm. Am. Legion 113, 3436 Indiana Rd. Rotonda FRIDAY Pork-Cookies-Crafts, Fri 2/9, 11a-7p. Pulled pork & extras, $10 tickets in ofc. Cookies $5. Crafts. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Yoga for Every Body, Join us for stretching, balance, rejuvenation! M-W-F 9-10am Englewood Sports Complex $5 Denise Line Dancing, 9-30 to 11-30 American legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 New: H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits. 10:30-11:30am Suncoast Aud. 779 Medical Dr RSVP: 473-3919 Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 3. $5.00 941-475-4829. Ballroom Classes, Every Monday thru February14, 4:00 Beginner/Intermediate Class for info call 941-496-9692 Fish Fry, Haddock, Shrimp,etc.w/ Salad Bar 4:30-7pm. MUSICJAY SMITH 6:30pm. Legion 113, 3436 Indiana Rd. Rotonda Dine and Dance, Special: One half savory baked chicken & regular menu 5-7:30pm. Music:Black Velvet 7-10 Rotonda Elks, members & guests TODAY Nature Walk, 1.5 mi walk tidal marsh Myakka Islands Pt 1289 Campbell St, N Pt Pt Char 33953 9-11 am Bill Dunson 2762336364 no res Conversation Group, 10-11:30 AM NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic to talk about or tell a joke NPL Conv. Group, 10 am Library Conversation Group. Come discuss North Port news, world events, and enjoy a joke at the end! Womens Networking, Time: 11:30 -1:00, Cost: $20/per women, Four Points by Sheraton, 33 Tamiami Trail, Punta Gorda, FL 33950 Dementia Workshop, Feb. 3, 10-11am, Professional Speakers, NPCUCC, 3450 S. Biscayne, Is it Aging or Dementia?, Call Norma, 941-423-5608 Fashion Show, Feb. 8, 11am-2:30 pm, NPCUCC, 3450 S. Biscayne, Catered Lunch, Raffles, Fashions:Anthonys, $20, MaryAnn, 941-426-8458. Mexican Dominos, 12-3 PM NP Senior Center 4940 Pan American Blvd 426-2204 The dominoes have numbers not dots so join the fun North Port Moose, Canasta at noon and meat bingo at 7! Bbq ribs dinner special and liver and onions!, 14156 Tamiami trl NP Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 2000 Dinner, LAUX Chicken Stir Fry 4:30-7pm QOH @ 7pm Karaoke by Holly @ 7:15pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Italian Night Try our new cook, hes great Public welcome 7050 Chancellor Bl NP 941-429-5403 Astrology 101, History and uses of Astrology. NPYW at 1001 Corporate Ave, 6-8pm $25. 423-5409. Public FRIDAY Basic Exercise, $3/class 9-10 AM NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel good. NP farmers market, 9 -1 City Hall Blvd. 9413914856 fresh produce, meats, seafood, cheese, prepared foods, pickles, pasta & more. music. Blood Pressure, 9:30-10:30 AM NP Senior Center 4940 Pan American Blvd 426-2204 Done by Lorna DeRiggs,RN Have your checked Pierogies Takeout, Pierogies/Kielbasa, Every Fri.10am-6pm, St. Andrew Ukrainian Center. 4100 S.Biscayne Dr. North Port 941 786-5256 Life After Downton, 10:30 am to 12 pm, Juliano Room, NP Library. Join us & discuss current PBS programs. Have cookies and a cuppa tea! Dementia Workshop, Feb. 3, 10-11am, Professional Speakers, NPCUCC, 3450 S. Biscayne, Is it Aging or Dementia?, Call Norma, 941-423-5608 Pinochle, $2/person 12-3 PM NP Senior Center 4940 Pan American Blvd 426-2204 Come on in and play. Great afternoon. North Port Moose, Karaoke with Gil and Rhonda at 7! Prime rib dinner special! Come enjoy a fun Friday night at the Moose! Port Charlotte Elks, BOGO Happy Hour 4:30 to 6:30, Visit with Members & Guests, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Fry New Cook Great food Public welcome 7050 Chancellor Blvd NP 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Activity Center Refreshments Non-Smoking Up to $1300.00 in cash prizes Open to all 429-6602 Pinochle, $2/person 6-9 PM NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Great Friday night so join in. SATURDAY Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 AMVETS 2000 Euchre, Euchre $10 entre fee 11:30-3:30 Gill & Rhonda @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Best Valentine Gift Ever, On Feb 12-13-14 The Suncoast Statesmen Barbershopers will provide a quartet to sing two love songs and present a rose for a unique singing valentine. Surprise your sweetheart at home or work or at whatever place and time you choose in Charlotte County for only $35. Contact Jack 625-1128. Annual Rummage Sale Eagle Point MHP, 1/20, 8:30am1pm, 10303 Burnt Store Rd, PG. Wide assortment of furniture, appliances, home and holiday decor, books, jewelry, sporting goods, craft supplies, household goods, clothing. Lunch available. Annual PC $2.00-a-Bag Book Sale, Sat. Jan. 20th, 9 am-1 pm. $2.00-a-Bag Book Sale at 2280 Aaron St., PC Library. Many books to choose from. No limit. For more info call 941-764-5559 Alive After 5, Alive After 5, 5-8 pm Jan 18. Downtown Punta Gorda. Art, shopping, food & drink samples, live music in Western theme. Wear cowboy hats and boots. Free parking. 941-505-1915. Collector Car Display, Thurs. Jan 18, 5 to 8 p.m. Alive After Five, 149 W. Marion Ave.,PG (between Blue Turtle & FM Dons) by Vintage (former Veteran) Motor Car Club of America SW Fl. Region. Non-modified cars 20 yrs. old & Special Interest vehicles welcome. Our only location for 10 yrs. 941-626-9359 or 941-626-4452. Christian Music, Sat. Jan 20 @ 6pm Join us for a special evening of beautiful Christian music with The KramersŽ @ Grace Presbyterian, 10548 Cnty Rd 769 (Kings Hwy.), Lk. Suzy. ALL are welcome. A love offering will be recd. Free seminars ask Do You Know?Ž, Who best to care for you and your estate? (1/23). How interest rate increases will affect your portfolio? (1/24). The difference between corporate and individual trustees? (1/25). 10-11:30 am, Charlotte State Bank & Trust Punta Gorda office, 2331 Tamiami Trail. RSVP: 624-1944, fwargo@csbtfl. com. Featured EventsPAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. 4Advertisement Advertisement AdvertisementIts a well-known fact that for many senior citizens in the U.S. their home is their single biggest asset, often accounting for more than 50% of their total net worth. Yet, according to new statistics from the mortgage industry, senior homeowners in the U.S. are now sitting on more than 6.1 trillion dollars of unused home equity.1 With people now living longer than ever before and home prices back up again, ignoring this hidden wealthŽ may prove to be short sighted. All things considered, its not surprising that more than a million homeowners have already used a governmentinsured Home Equity Conversion Mortgage or HECMŽ loan to turn their home equity into extra cash for retirement. However, today, there are still millions of eligible homeowners who could benet from this FHA-insured loan but may simply not be aware of this  retirement secret .Ž Some homeowners think HECM loans sound too good to be true.Ž After all, you get the cash you need out of your home but you have no more monthly mortgage payments. NO MONTHLY MORTGAGE PAYMENTS?2 EXTRA CASH?Its a fact: no monthly mortgage payments are required with a government-insured HECM loan;2 however the homeowners are still responsible for paying for the maintenance of their home, property taxes, homeowners insurance and, if required, their HOA fees. Another fact many are not aware of is that HECM reverse mortgages rst took hold when President Reagan signed the FHA Reverse Mortgage Bill into law 29 years ago in order to help senior citizens remain in their homes. Today, HECM loans are simply an eective way for homeowners 62 and older to get the extra cash they need to enjoy retirement. Although todays HECM loans have been improved to provide even greater nancial protection for homeowners, there are still many misconceptions. For example, a lot of people mistakenly believe the home must be paid o in full in order to qualify for a HECM loan, which is not the case. In fact, one key advantage of a HECM is that the proceeds will rst be used to pay o any existing liens on the property, which frees up cash ow, a huge blessing for seniors living on a xed income. Unfortunately, many senior homeowners who might be better o with HECM loan dont even bother to get more information because of rumors theyve heard. ats a shame because HECM loans are helping many senior homeowners live a better life. In fact, a recent survey by American Advisors Group (AAG), the nations number one HECM lender, found that over 90% of their clients are satised with their loans. While these special loans are not for everyone, they can be a real lifesaver for senior homeowners. e cash from a HECM loan can be used for any purpose. Many people use the money to save on interest charges by paying o credit cards or other high-interest loans. Other common uses include making home improvements, paying o medical bills or helping other family members. Some people simply need the extra cash for everyday expenses while others are now using it as a safety netŽ for nancial emergencies. If youre a homeowner age 62 or older, you owe it to yourself to learn more so that you can make an informed decision. Homeowners who are interested in learning more can request a free 2018 HECM loan Information Kit and free Educational DVD by calling American Advisors Group tollfree at 1-800-660-3884 At no cost or obligation, the professionals at AAG can help you nd out if you qualify and also answer common questions such as: 1. Whats the governments role? 2. How much money might I get? 3. Who owns the home after I take out a HECM loan? You may be pleasantly surprised by what you discover when you call AAG for more information today.1Source: http://reversemortgagedaily.com/2016/06/21/seniors-home-equity-grows-to-6-trillion-reverse-mortgageopportunity. 2If you qualify and your loan is approved, a Home Equity Conversion Mortgage (HECM) must pay off any existing mortgage(s). With a HECM loan, no monthly mortgage payment is required. A HECM increases the principal mortgage loan amount and decreases home equity (it is a negative amortization loan). AAG works with your contact information to such lenders for your consideration of HECM programs that they offer. When the loan is due and payable, some or all of the equity in the property no longer belongs to borrowers, who may need to sell the home or otherwise repay the loan with interest from other proceeds. AAG charges an origination fee, of the loan grows over time and AAG charges interest on the balance. Interest is not tax-deductible until the loan is partially or fully repaid. Borrowers are responsible for paying property taxes and homeowners insurance (which may be substantial). We do not establish an escrow account for disbursements of these payments. A setaside account can be set up to pay taxes and insurance and may be required in some cases. Borrowers must occupy home as their primary residence and pay for ongoing maintenance; otherwise the loan becomes due and spouse, dies, sells the home, permanently moves out, defaults on taxes or insurance payments, or does not otherwise comply with the loan terms. American Advisors Group (AAG) is headquartered at 3800 W. Chapman Ave., 3rd & 7th Floors, Orange CA, 92868. V2017.08.23_ORKeep reading if you own a home in the U.S. and were born before 1955. Why Havent Senior Homeowners Been Told ese Facts? These materials are not from HUD or FHA and were not approved by HUD or a government agency. FACT: In 1988, President Reagan signed an FHA bill that put HECM loans into law. adno=50527745

PAGE 17

The Sun /Thursday, January 18, 2018 www.yoursun.com E/N/C Page 17 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 01/18/18 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN SAT NOON-3PMClassic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $237,500 byFLA GOLF PROPERTIES INC 941-698-4653 FRI & SAT 12 P.M. … 4 P.M. 1628 SCARLET AVE. NORTH PORT LAKESIDEPLANTATIONBETH FORD REALTOR 239-645-1327 THE CAPTAINS TEAM RE/MAX PALM REALTY Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s OPEN BY APT128 ORTIZ BLVD, N. PORTCUSTOM BUILT $429,900.00BEAUTIFUL WATERFRONT 3 Bedroom, 3 Bath POOL HOME with cathedral ceilings, SS Appliances, Spa like Master bath and much more. Gated and Private with beautiful landscape and extra lot. Debra Villari 609-458-4627Berkshire Hathaway OPEN SAT. 11AM-3PM 19359 Abhenry Circle. Port Charlotte. 4/3.5/3 includes in law suite w/private entrance. 3127 SF, Sailboat Water, mins to Harbor. Tile Throughout, Covered Boat Lift & Davits.$44 2,500 B y Owner. 941-276-0580 1010 OPEN HOUSE OPEN SUN & MON 1PM-5PM 2362 Pappas Terrace Address PORT CHARLOTTE East Gulf Coast Area WATERFRONT/ GULF ACCESS 3 Bed, 2.5 BA POOL/SPA $449,000 (518)-368-7672 OPEN SUN 1/20 11-4 17444 Boca Vista Rd. Unit 1001 Punta Gorda Burnt Store Lakes 3/2/2, Many Updates, 1844 sf., Adjacent to Burnt Store Marina w/ Restaurants, Golfing & Marina $249,900 513-582-4163 OPEN SUNDAY 1PM-4PM 6952 PAN AMERICAN BLVD CUSTOM BUILT ESTATE 3100SQFT. 4BREDROOMS3 BATH, WITHJUNIORSUITEDOCK& BOATLIFTONTHEMYAKAHUTCHRIVER. NOBRIDGESTOGULF, ALLSOLID HARDWOODFLOORS, HEATED INGROUNDPOOLWITHSPA, Debra Villari 609-458-4627Berkshire Hathaway VENICE ISLAND CONDO Open Sunday 1-4pm 250 Santa Maria St #121C Bright, Sparkling First Floor Corner unit on ICW. 2br/2ba, extended Living rm, Addl. Room ( Den, Office, DR) Renovations thru-out, Patio w/ gardens, Fully appointed Clubhouse and Htd pool, $380,000 941-416-6202 WOODMERE AT JACARANDA VENICE OPEN BY SUNDAY 1-4PM 3730 CADBURY CIR #521 & #324 THISHIGHRISECONDOMIUM WITHELEVATORS, ISLOCATED AROUNDTHEDESIRABLEATRIUM, THEUNITOFFERSAGREATOPENFLOORPLAN,WITHALARGECORNERBALCONY, THATCANBE ACCESSEDBYLIVINGROOM ORBEDROOM, OVERLOOKING ASERENEWOODEDAREA. THEMOMENTYOUENTERYOU WILLSURELYSEETHE"PRIDE OFOWNERSHIP" A TILED FOYER, CUSTOMKITCHEN WITHSOLIDWOODCABINETS,SOFTCLOSEDRAWERS, ANDLARGESIZEMASTERBED-ROOM. THISGATED55+ RETIREMENTCOMMUNITY OFFERSYOUSOCIALMEET ANDGREETS, CLUBMEMBER-SHIPISNOTMANDATORY. FEESINCLUDEALOTCALLMETOFINDOUT!!! Debra Villari 609-458-4627Berkshire Hathaway 1015 R.E.AUCTION January 20th @ 12:01PM 232 Tabor St., Punta Gorda 1 BEDROOM/1 BATH, LARGECORNERLOT, ZONEDCOMMERCIAL. OPEN HOUSE JAN10TH4-7PM, JAN13TH1-3PM & JAN16TH5-7PM PROPERTYSOLDSUBJECTTOOWNERSCONFIRMATION! $3000 DEPOSITDUEONDAY OFSALE. RESTOF10% DOWNPAYMENTDUEJAN24TH. PROPERTYSOLDAS IS!! NOWARRANTIESOFFERED. Auctionzip.com #25770 for pics. 10% BP. Cash, Ck, CC Jack Robillard Auctioneer 941-575-9758 AU3437 AB2632 GreatDealsin theClassifieds! 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 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! BISCAYNE BREEZE FROM$189,900 COMPLETE. NEW3-2-2, WITHHUGELANAI/OVERSIZED2 CARGARAGEWITHCITY WATER, LOCATEDIN"X" FLOODZONEON80 X125HOMESITE. CALLFORFLOOR PLANSANDYOURTOURTODAY! RELIANCEPROJECTMANAGEMENT, LLCCGC #1512533 941-468-8300 CUSTOM HOME 42 MEDALIST ROAD, ROTONDA WEST NEW3-2-2 WITHSPLITLAYOUT,OPENFLOORPLAN, OVERSIZED2 CARGARAGE, LOCATEDINAN"X" FLOODZONE, CITYSEWER/WATER, GORGEOUSPOOL ANDCAGE, SPRINGDELIVERY$269,900 RELIANCEPROJECTMANAGEMENT, LLCCGC # 1512533 CALLTODAYFORFLOORPLANS ANDYOURPERSONALTOUR941-468-8300 DEEP CREEK For Sale By Owner, 4bdrm, 2 bath, Pool home on private cul-de-sac, greenbelt in back and sides, all Tile, Attached Shed. Selling as is $250,000. 941-979-0838 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! LAKE SUZY GOLFLOVERSPOOLHOME. 3/2/2, 2004 WITH2,356 SQFT. CUSTOMHOME. $329,900 ELLENMCCARTHY, 941-235-5648 COLDWELLBANKERSUNSTAR NORTH PORT 4003 Carver Street, LOVE AT FIRST SIGHT! Magnificent 2016-built 1600 SF 3\2\2 in quiet upscale neighborhood on corner lot with soaring palm trees and lush tropical landscaping. $229,900 Patty Gillespie, Remax Anchor 941-875-2755 NORTH PORT 5367 Sabrina Terrace, (MLS#C7245061) Magnificent Custom 1-Owner 2348 SF 3/2/2 Loaded with CHARM & CHARACTER AND SURROUNDED BY BEAUTIFUL BOTANICAL GARDENS! Gorgeous wood flooring. Custom granite kitchen counters & backsplash! 15' high ceilings! 20x24 patio with ceramic tile, ht tub/spa & Pool Table negotiable. Hurricane shutters! Solar hot water heater! Sprinkler system! Screened garage THIS IS A DREAM COME TRUE! $275,000 Patty Gillespie ReMax Anchor 941-875-2755 1020 HOUSES FOR SALE PORT CHARLOTTE FSBO 1086 Yorkshire St. 3/2/2 Canal Home. Excellent location; 32 Pool, no flood Zone; updated master and guest baths w/glass shower, granite, recently updated septic, plumbing, electric. $171,500 941-815-0350 PENDING PORT CHARLOTTE 15349 Mille Fiore Blvd., LIKE NO OTHER! ABSOLUTE BEST LOCATION IN NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Additional lot on right available for $45K! Low HOA ($98/MO) $350K FIRM!! Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE By Owner 2/2/1 Community Pool, Tennis, Clubhouse. Completely Updated $132,500. 401-835-2271 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 PORT CHARLOTTE Incredible 3/2.5/2 Solar Heated POOL Home on Presque Isle Lake. Informal Dining Area, Wood Burning Fireplace, Cathedral Ceilings Great Room. $289,900. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PORT CHARLOTTE Suncoast Lakes, gated, deed restricted community offers this pristine, upgraded, 2051 sq ft home with panoramic lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $309,900 Call Pat Walker, 941-276-4674 REMAX Anchor Realty PUNTA GORDA 3/2 1655SF home with split floor plan and greenbelt views in the deed restricted community Burnt Store Meadows. $197,500 Thomas Sons Remax Anchor 941-889-9509 PUNTA GORDA 3/2 1655SF home with split floor plan and greenbelt views in the deed restricted community Burnt Store Meadows. $197,500 Thomas Sons Remax Anchor 941-889-9509 PUNTA GORDA Burnt Store Isles custom built 2,528 SqFt Pool Home, 3 bdrms, 3 baths, 3 car garage plus den. Golf Course Views. $639,000 Thomas Sons Remax Anchor 941-889-9509 PUNTA GORDA ISLES luxury ground floor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open floor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $349,000 PATWALKER941-276-4674 REMAX ANCHOR REALTY 1020 HOUSES FOR SALE VENICE 3/2 POOL HOME ON 4 LOTS. Quiet neighborhood, New AC, windows & drain field. Call today for showing $224,000 941-462-9941 VENICE 3/2/3 20315 Granlago Drive, Gran Paradiso OPEN HOUSE: Sat, 1/20, 1-4p. West Villages Realty. $324,900 941-539-5771 1030 WATERFRONT HOMES ENGLEWOOD Immaculate Bay front 3/2/2 w/ Boat house. Deep sailboat water, direct access $899,900 Fiona Bommersheim Platinum Bay Realty 941-812-5332 GULF COVE RIVERFRONTCOMMUNITY2/2/1 WATERFRONTHOMEWITHPOOL. SECONDSTOMYAKKARIVEROFFEREDATAPHENOMENALPRICEOF$270,000. CALLFORYOURPRIVATESHOWING! KELLIORMAUREEN941-625-7653 OCEANPARTNERSREALESTATE HARBOUR HEIGHTS Incredible 3/2/2 Waterfront Home. Sip Your Morning Coffee as You Enjoy the Dolphins! 160 Seawall, 2 Masters, Florida Room, Galley Kitchen, Lots of Storage! $469,900. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PORT CHARLOTTE By Owner Waterfront 4/5/2 Pool Home. Quiet neighborhood, Dock. $299,999 207-441-0840 PUNTA GORDA Charming Cozy Peace River Cottage 3/2/2 Fireplace, Hot Tub, Wood, Tile, 1,850 sq. ft., metal roof, dock lift, canal. $325,000 941-575-7006 PUNTA GORDA Spacious 4/2.5/2 canal-front pool home on oversized lot with gorgeous kitchen and baths in Burnt Store Isles. $529,900 Thomas Sons Remax Anchor 941-889-9509 1040 CONDOS/VILLAS FOR SALE DEEP CREEK Lovely pond view from this first floor, 2 bdrm, 2 bath beautifully maintained condo.Convenient to shopping & restaurants. $89,000 Thomas Sons Remax Anchor941-889-9509 DEEP CREEK Villa Manor, in the heart of Deep Creek, is where you will find this clean and neat 2/2 ground floor unit with heated community pool. $87,500 Thomas Sons Remax Anchor 941-889-9509 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1040 CONDOS/VILLAS FOR SALE ENGLEWOOD 1BR/1BA Condo turnkey furnished w/ Wains coating through-out, porcelin tile floors, plantation shutters, Corian counters New AC & circuit breakers new Hurricane windows & sliders. New Appliances, full size washer dryer. By Owner Asking $116,000 Call 978-340-3891 HERITAGE LAKE PARK-PG 3/2/2-LAKEFRONTVIEWSPACIOUS1,890 SQ.FTLOTSOFUPGRADESREDUCEDTO$224,900 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! LAKEFRONT IN DEEP CREEK 2br/2ba + Den, with covered car port. New tile & carpet Freshly painted 1250sf, Built in 2005, Community pool, $139,900 941-268-6820 NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $195,000 Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE CONDO Heritage Oak Park 2/2, FSBO, Gated, Turnkey, Elevator, Open floor plan. $134,900 (253) 209-2141 PUNTA GORDA2/2 Charlevoi Condo, downtown, along River walk next to Tiki Bar. Pictures available by text, covered parking, 55+. $159,900 941-626-5984 PRICE REDUCED PUNTA GORDA Imagine wak ing up to a beautiful view of the Harbor! Then walk to Fisher man's Village, nearby parks, or j ust follow the many city paths. Call June Poliachik, Sun Realt y 941-916-0100 for your private showin g $239,500 PUNTA GORDA ISLES 2/2/1 2nd Floor Sailboat Waterfront Condo w/ Granite Counters, Crown Moulding Throughout, Designer Trims on Windows & Doors, Boat Dock, Seawall, Community Pool & MORE! $275,000. Elaine Martin, Coldwell Banker Sunstar Fishermen`s Village Office 941-661-4800 PUNTA GORDA ISLES Bridge Pointe Condominium Complex Don`t Let This 2/2/CP FIRST FLOOR RemodeledWaterfront Condo Slip By! Lanai, Community Pool, 10K Lb. Boat Lift, & MORE!! Minutes to Harbor, Fishermen`s Village & a Mile to Historic Downtown Restaurants & Shopping! $259,900. Elaine Martin, Coldwell Banker Sunstar Fishermen`s Village Office 941-661-4800 OUR TOWN CLASSIFIEDS 5

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, January 18, 2018 1040 CONDOS/VILLAS FOR SALE LAKE SUZY Beautiful 2/2/2 Home in at the Kingsway Golf Club. This Upgraded, Cathedral Ceiling Home Sparkles. Upgraded Meticulously! (1 yr old A/C, Newer Hot Water Heater) and it Shows Pride of Ownership. Fabulous Golf Course View From the Privacy of the Year-Round Lanai. $174,900. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty SOLD!!! 1090 MOBILE HOMES FOR SALE PUNTA GORDA Eagle Pointe MHP 10303 Burnt Store Rd Unit 40. 55+ Community, 2 bedroom, 2 bath, Screened Lanai, Turn Key, Updated, Pool, 10 mins to airport. $97,500 402-223-8068 PUNTA GORDA Partially Furn. 2/2/CP + Lanai in 55+ Comm. Pool, Clubhouse, Boat Dock & More! $94,000. 814-404-3526 PUNTA GORDA RV RESORT 40` 1/1 DESTINATIONTRAILER. INCL. ALLFURNISHINGS, GOLFCART, WASHER& DRYER, NEWTREXDECKONPOND, NEWSIDEPORCHW/ ROOF, OVERSIZEDSTORAGESHED, NEWLAMINATEFLOORING. MANYEXTRAS& AMENITIESINCLUDED! $40,000. 978-289-0934 VENICE 2bd/2ba Doublewide, large lanai, good location In Venice Ranch, Pool, Clubhouse & More. Close to shopping and restaurants. REDUCED $28,500 By Owner! 309-253-7832 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com 2br/2ba 24x36 Furnished Asking $25,000.00 2br/1ba 20X39 UnFurnished Asking $25,000.00 1095 MANUFACTURED HOMES FOR SALE 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 NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $54,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 NEW YEAR, NEW HOME! PURCHASE ANY NEW HOME AND RECEIVE $1,500 VISA GIFT CARD PLUS $99/MO LOT RENT FOR THE FIRST YEAR 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT ADVANTAGE REALTY INC.$1750...3/2/2 Lawn & Pool Srv...DC $1600....3/2/2 Lawn Srvc incl.....PGI $1250...3/2/2 Scrnd Lanai..........NP $1100..3/2/1 Scrnd Lanai...........NP$850...1/1 Scrnd Lanai...............NP941-255-0760 800-940-5033 eraportcharlotte.com LET US RENT YOUR HOME Agent Available On Weekends ENGLEWOOD AREA2/2/cp 55+ mobile $900/mo 2/2/1 Fl Rm Pet ok $1000/mo WEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net ENGLEWOOD AREA2/2/cp 55+ mobile $900/mo 2/2/1 Fl Rm Pet ok $1000/mo WEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 1240 CONDOS/VILLAS FOR RENT ENGLEWOOD UPDATED 2/2 Ground floor, furnished End unit, 55+, Quails Run, Close to All. 2mth min 941-302-8775 PUNTA GO RDA 2 / 2 11 00 s f 2ND Floor End Unit Overlooking Canal in P.G.I. $1,100 + 1st. Last & Deposit. 941-809-6217 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT ENGLEWOOD R oom near beach, cable, high spd net, laun dry $600/mo 941-800-7555 NORTH PORT(1) person Furnd room Pool. Utilities incl. kitchen privileges. $600/mo + dep 941-356-0985 PORT CHARLOTTE House Room for Rent. Great Location! 941-763-7296 1390 VACATION/ SEASONAL RENTALS ENGLEWOOD/ROTONDA & NORTH PORT Great Selection of Vacation Rentals AvailableWEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net LOVELYPT. CHARLOTTEVACATION POOL HOME 2/2/1 FULLY FURNISHED, $2000-$2500/MOAVAIL2018/2019 SEASON920-629-5252 MURD OC K 2 / 2 No Pets, No Smoking/Drugs, Quiet Neighborhood, Close to YMCA, Shopping & Beach. 941-883-8083 PORT CHARLOTTE Fully Furnished Newer 3/2/2.5 Pool Home on Double Lot. 2000 sf, Background Check. 2 Months Sec. Deposit. 708-285-1565 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! VENICE ISLAND HOUSE 1 Block to Venice Ave, 2.5 Blocks to Venice Beach. 3/2/2, W&D, Fully Furnished. Turn Key. Avail. April. Dec 2018 and Jan March 2019 941-726-1255 1500 LOTS & ACREAGE ENGLEWOOD Mfg. Home Lot 9202 Pinehaven Way, Pines of Sandalhaven, Water, Sewer, Electric, Pool, Clubhouse. $42,000., HOA $100./mo. Beautiful, Ready to Go! 315-463-0343, Owner 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! 1515 WATERFRONT LOTS ENGLEWOOD WATERFRONT LOTS GATED SUBDIVISION with Keywest Style Homes. Lots with docks, 15 mins to Gulf. $74,900 $150,000. 941-475-3366 LEMON BAY LOT EXTRA-LARGETRACTONSAFETYHARBORABUTTINGLEMONBAY. DEEPWATER, BAYVIEWS, NEWSEAWALL, 2MIN. TOICW, 6 MIN. TOGULF. APPROVEDFORUPTO5 WATERFRONTRESIDENCES. MAJORPRICEREDUCTION. THE PERFECTWATERFRONTTOBUILD YOURHURRICANEPROOF PROJECT. ALLDETAILSAT:WWW.LEMONBAY.INFO. BROKERSWELCOME. 941-769-0200 Saltwater "POINT LOT" Build Your Dream Home with Spectacular Views!270 Seawall w Patio & 33Ž Walkaround/Gas TorchesFirepit/Dock/Lift/Mini Beach $575,000 920-676-5561 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBORHOOD. NO FLOOD ZONES FORECON.BUILDS& NOFLOODINSURANCE.FROM$29,600 ALSOSELLINGLOTINROTONDASHORES, ONLY$24,900NODEEDRESTRICTIONS, BRINGYOURBOATORRV! 941-769-0200 1610 BUSINESS RENTALS ENGLEWOOD Office Space for Rent: 121 N. McCall Rd. 725 SF. 2 Offices, 1 Bath, with additional Confrence Room available 941-650-5084 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES WANT A BETTER JOB, GETAPROFESSIONALRESUMESARASOTA/CHARLCO. 941-214-5257 2010 PROFESSIONAL THE VENICE AREA CHAMBER OF COMMERCE ISSEEKINGAHIGHLYENGAGINGINDIVIDUALTOFILLTHEPOSITION OFP RESIDENT /CEO THISPOSITIONISRESPONSIBLE FORDAY-TO-DAYGENERALADMINISTRATIONOFTHEORGANIZATIONINCLUDINGSTAFFSUPERVISIONANDCOACHING; BUDGETINGANDEXPENSECONTROL, INCOMEGENERATION,ANDFACILITYMAINTENANCE. ADDITIONALLY, THISPOSITIONIS ALSOACCOUNTABLEFORBOARD ANDCOMMITTEEDEVELOPMENT, COMMUNITYRELATIONSWITHBUSINESSPARTNERS, ANDCOLLABORATIONWITHGOVERNMENTOFFICIALS. THEMOTIVATIONOFVOLUNTEERSISCRITICALLYIMPORTANTTOTHESUCCESSOFTHI SORGANIZATION. THEPRESIDENT/CEO ALSOPROVIDESDIRECTIONANDLEADERSHIPFORTHEACHIEVEMENTOFGOALSANDLONG-RANGEPLANNINGTHAT WILLADVANCETHEMISSIONOF THEVACC INACCORDANCE WITHTHEPOLICIES, PROCEDURES ANDSTANDARDSESTABLISHED BYTHEBOARD. REQUIREMENTS: SIX(6) YEARS ORMOREOFEXPERIENCEINCOMMUNITYORGANIZING, LEADERSHIPANDORGANIZATIONALSTRUCTURE,THEDEVELOPMENTOFPOLICY ANDPROCEDURES, INCOMEANDEXPENDITUREMANAGEMENTANDSTRATEGICPLANNING. QUALIFIEDCANDIDATESSHOULDSENDTHEIRRESUMETODAVEPIERCEAT DPIERCE@VENICECHAMBER.COM 2030 MEDICAL FREE CNA Classes!BUILDANEWCAREER! NEXTCLASSESBEGINSOONGETHIREDRIGHTAWAY! CALLNOW FORDETAILS! ORAPPLYONLINEAT: JOBS.HCR-MANORCARE.COM1450 E. VENICEAVE., VENICE(941)-486-8088 FULL TIME W/ GREAT BENEFITSRELIEF COOKHEALTHCAREEXPERIENCE REQUIRED. MUSTHAVEFOOD SAFETYCERTIFICATION, MUSTBEFLEXIBLE, GREATBENEFITPKG.CNAS FTFULLTIME7-3 & 3-11HOUSEKEEPERSFTApply in person: QUALITY HEALTH CARE 6940 Outreach Way North Port (941)426-8411 or FAX Resume 941-423-1572 EMAIL RESUMES TO: qhccnp.naint@Verizon.netEOE DFWP LIVE IN CAREGIVER i n port charlotte, Live rent free + $25k per year, care for 74 year old male. ADL, Hygene, ambulation, Call Mary 941-626-0125 www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 02/05LPNwkds 02/05 CNA02/05 Med. Asst. 02/05 2040 RESTAURANT/ HOTEL GOLDEN CORRAL is NOW HIRING ALL POSITIONS full or part time. Weekends a must & must be at least 16 yrs old. Apply in Person: 1451 Tamiami Trail, P.G. 941-639-1600 NEEDAJOB? CHECKTHE CLASSIFIEDS! PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2050 SKILLED TRADES EXPD TECHNICIANS for MARINA SERVICE CENTER to fill several positions. FT/PT, Outboard Repair, Diesel Engine Repair and Bottom Painters. 941-698-1750 2050 SKILLED TRADES BUSY PLUMBING COMPANY Looking for an experienced SERVICE TECHNICIAN with a valid driver's license. Needs to have own tools and experience. We offer competitive pay for experience and benefits after a year. Gem Statewide Plumbing 4069 S. Access Rd, Engl. 34224 941-475-7000 NOW HIRING: Currently accepting applications for NEW CONSTRUCTION PLUMBERS: Become part of the team of a well established and very busy plumbing company. If you're unemployed, relocating or considering changing employment, stop by our office and have a look at what we have to offer. Paid holidays, paid vacations, health insurance and 401k are benefits we have to offer along with 40+hrs and a great work envir onment. Join us and our professional organization as we grow into the future. 941-613-6785 PRESS OPERATORSun Coast Press, a rapidly growing daily and commercial printing shop, has the following full time employment opportunity. PRESS OPERATOR Minimum of 5 years experience operating a Goss urbanite or community single width press. Willingness to work day/night shift, weekends & holidays. Must be proficient with back to back color registration, folder/ 1/4 folder operations. Knowledge of autom atic pasters an d stacker operations a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, AFLAC, paid holidays, PTO, 401K. We are a drug & nicotine free workplace. Preemployment drug & nicotine screening required. Interested candidates please send your resume to Robin Marotta Production Manager atrmarotta@suncoastpress.com SIGN ON BONUS 4 EVERY JOB! CONCRETE FINISHERSWILL TRAIN flat work, sidewalks and curbs. DOZER OPERATORS TOPMEN/TAILMAN for pipe crew SHOP HELPER TEST TECHNICIANApply: 3801 N Orange Ave SRQ, FL 34234 jobsatderrTWO@gmail.com EOE Window & Door Manufacturing CompanyAccepting Applications for: PRODUCTION ASSOCIATEStarting hourly wage $13.48 Must have a High School Diploma or GED, Higher Education a plus, Good Work History, and Attention to detail. EOE/Drug-Free WorkplaceApply in person only: M-F 8am to 3pm 355 Center Court Venice, FL 34285 2060 MANAGEMENT Competitive Pay for: MANAGERS DUNKIN CREW CASHIERSMust have car and be able to work 1st or 2nd shift.CALL 941-883-4790 OR APPLY IN PERSON. Competitive Pay for: MANAGERS DUNKIN CREW CASHIERSMust have car and be able to work 1st or 2nd shift.CALL 941-883-4790 OR APPLY IN PERSON. 2070 SALES INTERESTEDINACAREERINREAL ESTATE? JOINKW ISLANDLIFE FORCAREERNIGHTJAN. 22, 5-6 P.M., 206 HARBORDR. S., VENICE. RESERVEYOURSPOT TODAY! 941-254-6467 2070 SALES CAREERNIGHTEVERYTUESDAY. CALLFORDETAILS. 941-426-0621 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: SERVERS MAINTENANCE HOUSEKEEPING DRIVERS DISHWASHERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 CAREGIVER/COMPANION Retired & Bored make a difference in someones life. Meals, Compan ionship, Transp., Flexible Hours. 941-921-4747 Sarasota County The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CLEANING SERVICE SEEKS FT employee w/ some experi ence in residential cleaning. D rug Free & Background Ck heck required. (941)-769-0201 DOG BATHER N ee d e d Apply in Person Monday-Friday Mornings 3805 B Tamiami Trl Port Charlotte DRIVERS & WAREHOUSE HELP neededfor Local Seafood Company. Good Pay!!! 941-380-9212 GROWING COMPANY is looking for good people with room for advancement. P/T & F/T. Englewood Area. Weekend Help needed as well. E & J LANDSCAPE & MAINTENANCE941-468-2493 IMMEDIATE OPENINGS!We have several immediate openings for Representatives to promote the Sun Newspapers in Retail Stores, high traffic shopping areas, special events, etc. No cold calling. We use a low-key approach with friendly interaction with the public. This is an enjoyable year round position with potential to earn above average income. Positive, work environment. Flexible work schedule. F ulltime/Part-time. Positive work environment. Outgoing, friendly and professional appearance, dependable with reliable transportation and cell phone. Those selected will be given training and taught how to make great money right away. For interview appointment call: 941-268-5731 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting required P/T POOL MAINTENANCE TECH, Perfect for Semi Retired. 3-4 days wkly. Mechnically inclined & experience helpful. 941-488-6489 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION.OUR TOWN CLASSIFIEDS 6

PAGE 19

The Sun /Thursday, January 18, 2018 www.yoursun.com E/N/C Page 19 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O n December 2 1, 20 17, Fiorini Broadcasting, LLC., filed an application with the Federal Communications Commission to construct a new FM translator to serve Arcadia, Florida. The application proposes to operate the new FM translator on channel 283 with a power of 0.150 kW. The proposed transmitter site for the new FM Translator is 2789 S.W. ADDISON AVE. Arcadia, Florida, 34266. Fiorini Broadcasting, LL C intends to engage in the rebroadcast of its AM radio station WFLN, Arcadia, Florida which operates on frequency of 1480 kHz from Asbury Road, Arcadia, Florida 3020 PERSONALS CHANCE OF A LIFE-TIME, 69 yr old divorced male, non smoker, average weight who owns homes in Adult parks in Canada & Florida, looking for female companion widowed or divorced, 60-70 nonsmoker and average weight to share the better things of life, normal household errands and costs of homes. Call 941-889-7729 FEMALE HAIRSTYLIST SEEKS SINGLE MALE 45-65for possible relationship. 941-201-9853 THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES ADDI C TED T O PORNOGRAPHY. FREECONFIDENTIALHELP. 941-380-8353 CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com C ARD PLAYIN G & D O MIN OS Free to Play at: First Presbyterian Church, 2230 Hariet St. Port Charlotte Starting at 1pm Every Wed. Call ( 941 ) -979-8239 for Info. Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org CHRISTIAN WOMEN'S CONNECTIONis now meeting for lunch at the Kingsway Country Club in Lake Suzy, the first Tuesday of each month. Call Chris at 941-6610373 for more info. COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 DI SCO VER THE HEBREW Roots of the new Testament Fruits. Every Saturday 941-380-8353 FAITH BUILDER S A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte 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 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 SPIRITUAL BOOK DISCUS SION: How to Survive Spiritually in Our Times,Ž by Harold Klemp. Sat. January 20, 11:00 a.m. to 12:00 noon, Mid-County Regional Library, Room B, Forrest Nelson Blvd., Port Charlotte. Copies of book available. Fellowship. A free discussion for people of all faiths. Presented by Eckankar. 941-766-0637 www.hearhu.org S PIRITUAL EXPL O RATI O N CLASSES: Class 2--Learn from Spiritual MastersŽ Sat. January 20, 3:00 p.m., North Port Library, Juliano Room, 13800 Tamiami Trail, North Port. Beyond Meditation: Learn Creative Techniques to Explore Past Lives, Dreams, Soul Travel, Spiritual Guides, and Personal Awakening. Fellowship and free booklet. A free discussion for people of all faiths. Presented by Eckankar. 941-766-0637 www.hea rhu.org 3090 LOST & FOUND F O UND BIKE: Looks like Brand New, Multi speed Near Peachland area PC. Call to identify & claim 651-600-9449 LOST RING : G o ld we ddi ng Band with 7 Diamonds,on Satur day Jan. 6, 2018, in Pt. Charlotte area. Please Call 941-627-2278 REWARD 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA Y OG A MEDITATI O N with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. CLASSIFIED WORKS! 5002 GENERAL SERVICES JA S WELDIN G Mobile welding. TIG, MIG, and Stick processes various metals. 941-705-7920. 5006 ALUMINUM BRI GO N CO N S TRU C TI O N Inc. Soffit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5008 AIRPORT SHUTTLE COMFY CARSERVICE Airport, Cruise port, special events, etc. GREAT Rates! Business Registered & Insured Serving Venice, Englewood and surrounding areas. Call us anytime: 941-303-3984 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 GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE 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 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MR S C LEANIN G UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 5060 CLEANING SERVICES HOUSE CLEANING Licensed, Insured & 20 yr exp Punctual & trustworthy! References available 941-548-8804 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5065 DRYWALL COMPLETE DRYWALL Hang, Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-787-2904 5083 FLOORING Bill Noland Ceramic Tile, IncAll Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 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! B O B S C ABINET SO LUTIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 5100 HOME & COMMERCIAL IMPROVEMENT Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Residential & Commercial Basic Exterior Cleaning Starting @ $85.00 20+ YEARS EXPERIENCE 941-460-4936 Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HAMMER FIREPROOFING & INSULATION, Inc. for all your insulation needs. 941-268-5615 or Office 941-423-7478 HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 TILE ROOF CLEANING PRO TECH SYSTEM SAFEST 10 YR. FUNGUS FREE!! 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 5101 HOUSESITTING A SS URE H O ME WAT C H, Enjoy peace of mind while away. Timely inspections with report. 941-441-0141 www.assurehomewatch.com 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 ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. 5110 LAWN/GARDEN & TREE DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA 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 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 SPM TREE TRIMMIMG & LANDSCAPING Specializing inTREE REMOVAL. Call Today for your FREE Estimate. ****************** QUICK RESPONSE! ****************** *(941)-412-5273 Lic/Insured Tremendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Grea t Rates! 941-237-1823 S KIP S M O VIN G Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 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 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSU.FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com PARAKEET Pressure Cleaning & Painting. Interior/Exterior Residential. 941-303-0948 Insured SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 OUR TOWN CLASSIFIEDS 7

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, January 18, 2018 5140 PAINTING/ WALLPAPERING SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5155 PET CARE DOG CARE by day/week, exercise, fenced, loving home environment. 941-625-0853 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Service 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEY S PRE SS URE 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 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 BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. Needa newRide? Findit inthe Classifieds! RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5185 ROOFING 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured Seizethesales withClassified! 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6003 DEEP CREEK GARAGE SALES FRIS AT. 9 -1 229 7 Mont pelier Rd. DeepCreek/PG. Lots of something for everyone! Youll be glad you came! SAT 8 : 30 12 : 00 25100 Sandhill Blvd. DCG Condo Clubhouse. Huge Assortment of Household, Home Decor, Comforters, Furn., Clothing. 6004 PORT CHARLOTTE GARAGE SALES FRI.S AT. 8 3 17 3 41 Robinson Ave. MOVING SALE!!! Beds, Kitchen Table, Lanai Furniture, Household ETC! FRI .SAT 8AM 2PM 17429 Wintergarden Ave., Off Collingswood. Household Items, Collectibles, Furniture, Tools, & MUCH MORE!! S AT. 8 30 AM3 00 PM 251 Tait Terr SE. Cheap stuff household electronics, tools windsurfers eclectic. SAT .SUN 8 ? 24246 H arborview Rd. Huge Estate Sale Inside. Rain or Shine. Tools furn, houseware, antiques, etc. THUR S -FRIS AT. 8 -4 342 E. TARPON. DRESSERS, TABLE, RUGS, CHAIRS, HOUSEHOLD ITEMS, ANTIQUE TOOLS THURS-SAT. 8AM-4PM 17341 Sabrina Cr. Power Lift Recliner, Motorized Wheelchair, Dresser w/ Mirror, Misc! 6004 PORT CHARLOTTE GARAGE SALES THURS.-THURS. 1/181/25! 9AM-? 167 Easton Dr. NW. BIG LAWN SALE!! Adding New Items EVERY Day!! Clothes, Holiday Decor, CDs, Collectables & MUCH MORE!! 6005 PUNTA GORDA AREA GARAGE SALES FRI & SAT 8 2 35870 Hilnick Drive Washington HeightsMOVING/BARN SALE FRI.S AT 8 2 3260 Peace River Dr. P.G. Rain or Shine Vises, Anchors. Many Items Added! 100s Tools, HH & Books. FRI.S AT. 9 AM3 PM 3959 San Rocco Dr. Unit #722. ESTATE SALE!! Furniture, Kitchenwares & MORE! FRI .SAT 9AM 5PM 3709 Albacete Cir. ESTATE SALE! Living room & Bedroom Furniture & Household items. SATONLY 8 12 25477 MARION AVE. THECORNEROFMARION& FLORIDAST.RUMMAGE SALE LOTS OF STUFF SAT. 8:30-1:00 10303Burnt Store Rd.Eagle Point MHP Annual Sale! Furniture, Books, Household & SO MUCH MORE! Lunch Available! Proceeds to Benefit Local Charities! S AT. O NLY. 9 2 750 Retta Esplanade NAUTICAL YARD SALE Optimist Sailing Prams, Boat parts, Anchors, Electrical, Rain or shine Cash Only @ Learn to Sail YMCA Bayfront Center. THUR S FRI S AT. 8 3 514 Port Bendries BSI MOVING SALE Great prices, N ice stuff, Everything must go! (941)-628-9030 THUR S -FRIS AT. 8 AM-4P 15481 Sunkist Dr. MOVING-SALE 2 BR Sets, lazy b oy love seat, oak corner cabinets, baseball, basketball & football cards, Old stamps, Lots of Crystals, Table w/ 6 chairs, Round table and more. 6006 NORTH PORT AREA GARAGE SALES FRIS AT. 8 2 68 51 Pan American Blvd. (Duck Key Community). Tools, Household, Bunches of Good Stuff. THUR S S AT. 9 AM-5PM 8362 Leona Ave. ESTATE SALE, Furniture, Appliances, Household, Clothes and MORE! 6007 ENGLEWOOD AREA GARAGE SALES COMMUNTIY SALE ENGLEWOOD ISLES SATURDAY 8AM-1PM Waterford Dr, Oakwood Cir. & Engl Isles Pkwy. Kitchen items, household, tools and more. FRI.-SAT. 8am-1pm 6944 Bargello Street. Huge Moving Sale, furniture, lamps tools, lawn equipment, household items and more. Everything MUST GO. FRI.-SAT. 8AM-3PM 834 E. 6th St. Prices Slashed. Boutique Sale > 600 NEW Clothes items. Sz8-18, Purses, Bras, Jewelry, Home Decor. Rummage Sale Huge sale at Holiday Travel Park … January 20th 8:00 a.m. … 1:00 p.m. 1475 Flamingo Dr. (behind Advanced Auto Parts off of McCall) Everything from furniture, clothes, household goods all priced to sell! SAT. ONLY 9-26TH ANNUAL WINTER ARTS & CRAFTS SHOW ENGLEWOOD SPORTS COMPLEX OVER100 INDOORTABLES, LOCALARTISTS, CONCESSIONSAVAIL. BOOKAUTHORS HALLOFFAMEFREEPARKING& ADMISSIONS. SATURDAY ONLY 1/20 8am-Noon 1844 Whispering Pines Circle (behind Big Lots) SATURDAY ONLY8-1PM, 12 El Gaspar Dr. Placida GASPARILLAMOBILESESTATEANNUALRUMMAGESALE, BREAKFAST& CONEYDOGS. fishing equip, tools, bicycles, furniture, clothes and much much more. THURSDAY 9AM-2PM TRASH & TREASURE COMMUNITY SALE! Alameda Isles & Rt 776. Treasures in The Clubhouse. No Pets Please. 6008 ROTONDA AREA GARAGE SALES S AT. 9 2 111 S pur Dr. Rotonda West. Household, Lighting, Mailboxes, Home Decor & Miscellenous. 6008 ROTONDA AREA GARAGE SALES ESTATE SALE JANUARY 19TH-20TH INTERIORDESIGNERINVENTORYCLEARANCESTOWAWAYSTORAGE7075 PLACIDARD. PLACIDAACROSSFROMJOHNNYLEVEROCKSDECORATIVEFURNITURE, PERIODFRENCHSILKCHAIRS, ANTIQUEPOOLTABLE, CROUSEHINDSINDUSTRIALLIGHTS, CUSTOMBLOWNGLASS, COLOREDTILES, LARGEFLOORMIRRORS, DECORATIVEFURNITURE6 CUSTOMCHROME& GLASSDISPLAYCASES, PERSIAN& AFGHANISTANCARPETS(14X17, MANYOTHERSIZES) 3 BEAUTIFULCUSTOMWOODKAYAKS, 6 VINTAGECASTIRONGARDENGATEPILLARS, WOVENBACKBARSTOOLS, NATURALWOODCHEST, VINTAGECASTIRONPLANTERS, LARGE4 FRENCHCRYSTALCHANDELIERS, CUSTOMHIGHBACKQUEENANNLOVESEAT, MARBLETOPKITCHENWORKSTATION, MATCHINGPAIRBROWNHIGHGRADEROUNDEDBACKTUFTEDLEATHERCHAIRSMUCHMORE! FORMOREINFORMATIONCALL816-813-8055 6010 S.GULF COVE AREA GARAGE SALES S AT.. 9 AM-4PM 8 15 6 tecumseh Cir. MOVING SALE!! Furniture, Pictures, Household & MUCH MORE 6012 VENICE GARAGE SALES SALE! SEWING MACHINES, Kenmore, Brother, ETC!! Exc. Cond! $50. & Up! (941)-493-7166 S AT.S UN. 9 AM3 PM 3191 East Village Dr. FAMILY GARAGE SALE!! Something For Everyone! Come & See!! 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 S AT. JAN 20 TH @ 1 0 AM 232 TABORSTPUNTAGORDA. The Owner was a commerical fisherman: Items include: Large Amount of Reels, Nautical, Binnacle, ships register, Firearms, Rifles and Hand Guns. Hand and Power Tools, 5 Commerical Freezers. Auctionzip.com #25770 for pics. 10% BP. Cash, Ck, CC Jack Robillard Auctioneer 941-575-9758 AU3437 AB2632 6025 ARTS AND CRAFTS ARTIST CANVAS R o ll 54Ž w id t h $30 941-473-2014 CARVING WOOD b utternut, bass,various hard $250, OBO 941-451-1511 JI GS AW PUZZLE S 1000 piece, Hometime, Wysocki $3 941-662-9191 KNIFE KIT SET X A cto Like new with all accessories. $25 941-629-6374 O IL PAINTIN G Beauti f ul Mediterranian scene 42ŽX54Ž framed $250 941-639-1517 RAM O N S ANTIA GO 1 9 7 8 BlackbirdŽ framed poster 24Žx35Ž; $195 941-639-0838 STAINED GLASS 3 Wi n d ow, 1 Circular, and 1 Macaw Figure $499, OBO 941-475-1873 6026 SEWING S EWIN G MA C HINE FreeArm Brother w/26 stitches, almost new! $75, OBO 920-470-5014 6027 DOLLS 1 920S MADAME Hendren Boy Doll body only with original clothing. $10 941-429-8952 BRIDAL D O LL C rown collection world dolls $20 941-474-7431 CO LLE C T O R D O LL Handpainted porcelain 15Ž tall in orig box. $10 941-575-7793 FURGA DOLL N ew i n b ox $20 941-474-7431 G INNY D O LL Very collectible Valentine 70510. Vintage but like new! $20 803-624-8039 KEEP S AKE BARBIE dolls each in box $10 941-218-4502 6030 HOUSEHOLD GOODS 2 WHITE pinch pleated curtains 84 long 90 wide 30$each sheer $30 941-218-4502 AREA RUG 4 x 7 T an good condition and quality $75 941-697-0940 AREA RUG 5 x 7 .pa l m leaves.grns,tan&cream.ex.c. $125 941-235-2203 BATHT O WEL S New w/tags, Vase, S.Hooks,Basket,all lavender 6 pcs $20 941-276-1881 BED S ET king tropical green, turq & yellow + shams, skirt & pillows. $25 216-410-6397 BED MATTRE SS & B O X. New Will Sell $100. 941-629-5550 BEDR OO M S UITE white wicker twin New Mattress, Springs, Frame $495 941-408-7535 BRITA PIT C HER,1 0 C UP White, 6 new (boxed) filters All / $28 941-276-1881 CO MF O RTER S (3) queen size $20 941-218-4502 COO KWARE 17 P C T O TAL.FR Y & SAUCE PANS 2 STOCK POTS WITH LIDS $30 941-447-8149 COOLER 54 qt i n P unta G or d a $10 941-347-7136 6030 HOUSEHOLD GOODS DINETTE TABLE woo d counter height round, 4 CH. $350, OBO 941-627-6780 DI S HE S SC ULPTERED DAI SY Metox Poppy Trail, numerous pcs Incl. serving pcs $400/all W ill seperate 859-626-2919 FL OO R LAMP S 6  bronze 3 way bulb exc. cond. $40 941-585-8149 FL O RAL ARRAN G EMENT S & greenery large vases/baskets, $20 to $40 941-639-0838 FOOD PROCESSOR Ki tc h en Aid 13cup Used once. $150 941-235-3193 FRAMED MIRR O R 2 5.5Ž x 29.5Ž gold leaf frame 4.5Ž wide. $22 941-575-7793 FREEZER M ag i c Ch e f3 0 CU FT. FRONT LOAD EXC COND. $70, OBO 941-493-7910 G A S G RILL S TAINLE SS INFARED NEXGRILL EXC. CONDITION $150 941-391-6840 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15 941-769-3475  KIT BA G Flyers 1 96 7Ž Military Sage Green canvas Holds a TON! $45 941-276-1881 LAMP S (2) IMMITATI O N CO RAL WHITE 29ŽTALL(orig$99ea) both for $75 941-255-0545 LU GG A G E 3 sizes-in-1 convertible! JM New York many pouches Nice! NEW $50 941-276-1881 MATTRE SS & Boxspring S ealy Firm mattress like new. $150, OBO 941-628-3630 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MIRRORS B eve l e d e d ge, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. QUARTZ INFRARED H eater LifeSmart Remote Control up to 1800 sq ft. $80 941-769-3475 RADIAT O R O IL Filled Holmes 1500W Thermostat Like New $25 941-769-3475 RADIAT O R O IL Filled Honeywell 1500W Thermostat 3 settings Like New $25 941-769-3475 REFRI G ERAT O R 1 6 .5 cubic f t 3 years old white $150 973-600-9770 R OC KIN G C HAIRE outside white $25 941-743-0582 SALT & PEPPERSHAKERS Numerous pairs $3, OBO 941-626-4117 TABLE R O UND 4 8 Ž butcher block dining table, excellent condition $50 941-764-9212 THERMOSTAT b y Whi te Rodgers Model#1F86-344 $8, OBO 941-624-2105 T O A S TER O VEN S unbeam. new. w/book. used 2 times. $15 941-235-2203 VACCUUM SHARK R oc k et HV 300 series, used once, Englewood $75 941-539-4178 W WI C K TWIN HB MAT/B S /Frm NS Trp&Ling DSR MIR LMP MISH $495 941-408-7535 W WI C K TWIN HB MAT/B S /Frm NS Trp&Ling DSR MIR LMP MISH $495 941-408-7535 W ATER BATH C ANNER, canning kit, 24 jars and recipe book. $30 941-235-3193 W ATER DI S PEN S ER G lacier Bay $30 941-623-3343 WOO DEN BL OC K S (2) with 30 knives $30 941-473-4168 6035 FURNITURE A RM C HAIR pine Ethan Allen, cushioned, ex cond. bargain $50 941-639-1517 BAKER S RA C K Metal w/glass shelves, and wine holders. $75, OBO 941-475-1873 BAR S T OO L, swivels, Rattan back, tan cushion, VGC $40 941-766-7660 BAR S T OO L S wrought iron swivel 21X18x48 reupholstered like new $150 941-307-9211 BARRI S TER B OO K C A S E hooker mfg.6.5ft.4 shelves.new cond. $475 941-235-2203 BDRM FURN. 5 pcs N O BED Pecan glass tops for all $250, OBO 941-255-0545 BED FRAME S(2) all steel on casters one twin and one full size each $20 941-275-5837 6035 FURNITURE BED SLEIGH Ki ng s i ze w i t h matt, $1600. SOFA, Leather $2,200. SOFA Fabric. $100. All purchased at Bacons Furni ture. Exc. Cond. 612-590-8830 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BED : MOTORIZED Q n. T emper pedic bed with pad $200 941 474-6752 BEDROOM FURNITURE 4 piece solid wood queen size bedroom suite. $325, OBO 765-571-0174 BUFFETUNI Q UE W OO D MEDIUM COLOR-57ŽX18ŽX39Ž $350, OBO 941-485-2030 C ARD TABLE vinyl top w/4 chairs in Punta Gorda $20 941-347-7136 CO FFEE TABLE & end tables 3 piece square nice cond all wood glasstop $150 941-743-7840 CO FFEE/ S IDE TABLE S(9) var ious sizes and shapes starting at $20, OBO 941-202-3437 CO MPUTER TABLE Detach able,for StresslessŽ ConsulŽ chair. $80, OBO 941-624-2105 CO U C H & L O VE S EAT Beige floral print EX.Condition 1/4 the cost. $250 941-408-7535 CO U C H FABRI C abstract beige design 88X36X32 delivery avail able firm $250 941-202-3437 COUCH FL fl owers $75 941475-1658 DINET S ET 5 3 Ž round maple table, tile top, leaf, 4 chairs, vg cond. $175 941-661-8437 DINET S ET Wrought Iron se t glass top 41x51Ž table 4 chairs ex cond. $200 941-764-1806 DINETTE S ET 4 chairs beautiful wrought iron $150 941-626-4117 DINETTE S ET hand-painted all wood 24Ž tabletop & 2 chairs firm $150 941-275-5837 DININ G R OO M 69 x4 0 Table, oval glass 4 light colored chairs, $100/obo 941-743-6688 DINING ROOMSET Gl ass top wrought iron w/6 chairs 2 matching bar stools &3 glass shelve hutch exc.con. $450 207-462-0648 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $200 941-307-9211 DININ G S ET 54Ž round wood, 2 12Ž leaves,4 upholstered chairs. $150 248-697-8152 DININ G S ET5P CS wrought iron.like new cond. $285 941-235-2203 DINING TABLE 4 c h a i rs near Boca Royale Golf $60 941-475-1658 DRE SS ER 7 drawer dresser with a detachable mirror $150 740-221-4205 ELE C TRI C BED Full size with h eadboard and footboard. $275, OBO 765-571-0174 END TABLES 4 w / co ff ee, ta ll glass tops near Boca Royale Golf $45 941-475-1658 ETIGERE Glass & Chrome 64Žx72Žx20Ž $100 941-473-2014 FL OO R PLANTER, polished brass, legs, 8.25Ž dia x 8.25Ž high $10 941-575-7793 G EL F O AM Memory Mattress King Size, Excellent Condition $125 941-426-7511 I BUY FURNITURE Or anything of value! 941-485-4964 I C E C REAM S ET Wrought Iron set 30Ž glass top table 2 chairs needs wk $60 941-764-1806 KIT C HEN C ART Like ne w rolling butcher-block cart ligh t wood $25 715-617-3784 LIVIN G R OO M CO U C H, club chair,2 end tables.cocktail table, 2 lamps, perfect condition. $450, OBO 941-255-1377 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 PATI O TABLE & 4 C HAIR S V GC $35 941-764-9400 P O RTABLE BED in enclosed cabinet on wheels.Punta Gorda $40 941-347-7136 P O WER LIFT C HAIR recliner $300 740-221-4205 SLEEEPER SOFA w/ Recliner, Leather, Green, 3 Pc. $1,200. Originally $4K 941-575-1310 S LEEPER CO U C H, flower print, near Boca Royal $50 941-475-1658 SOFA 68ŽFl ora l pr i nt so f a. EXCELLENT condition $150 508-450-4814 SOFA BED queen, green chenille good condition $50 941-456-1837 SOFA Bl ac k l eat h er. V ery goo d condition and comfortable. $200 248-697-8152 SOFA I m i tat i on L eat h er. R ec li n ers on Both Ends. Beige. $150 941-391-5343 SOFA LEATHER d ua l rec li ner beige $125 941-475-0271 SO FA LEATHER sleeper, love seat, 3 glass tables and 2 lamps ex-cond $400 219-689-0506 SO FA Leather. Taupe color perfect condition,7 feet long $200, OBO 941-921-3043 SO FA, DUAL RE C LINER S beige, micro-fiber $125 941-697-0940OUR TOWN CLASSIFIEDS 8

PAGE 21

The Sun /Thursday, January 18, 2018 www.yoursun.com E/N/C Page 21 6035 FURNITURE SO FA: DUAL recliner, 3 -cushion, beige leather, VERY COMFY, N. Port $95 315-876-3202 TABLE ANTIQUEEnglish Sideboard Table. H37xD2x66. Excel Condition. $300 941-621-4222 TV S TAND on casters Nice, wood, 25x19x30.2 shelves $50 941-451-1511 W I C KER S ET Q ueen HB/frame NS trunk Mish. $300, OBO 941-408-7535 WI C KER S ETTEE White with full set of floral cushions $40 715-617-3784 WICKER STOOLS (2) with cushions polished wicker $30 941-575-8229 6038 ELECTRONICS A NAL OG -T O -DI G ITAL T V Transfer Box Magnavox. With Remote $10 803-624-8038 G ARMIN G P S Nuvi 14 90 $ 4 0 314-609-1540 NI MH BATTERIES AA Si ze $12 714-599-2137 N OO K TABLET 7Ž with case & charger, like new $40 941-662-9191 WALKIE TALKIE new $35 941-218-4502 Y AE S U FT2 DR Dual-band Handheld Amateur Radio. W / EXTRAS. Like New condition. $220 941-661-1592 6040 TV/STEREO/RADIO HDTV PLA S MA 4 2 PANA SO NI C VIERA TC-P42S2 remote & manual $100 941-275-5837 HDTV T OS HIBA 3 5Ž wide f lat screen+stand+manual+ remote USA made $35 941-307-9211 SO NY 4 00 cd player Hard to find, with remote / book A-1 condition $225 941-249-3922 STEREO SPEAKERS 24Žh x 12Žw wood grain w/ black cloth $15 941-629-9822 TV S AM S UN G 4 3 ŽFlat S creen Plasma, excellent condition $125, OBO 339-832-3523 TV S TAND, 3 tiers, Ex. cond. gray w smoke glass, 51 x 27 x 21 $125, OBO 941-766-7660 6060 COMPUTER EQUIPMENT CO MP M O NIT O R S 19 ,dell,, envision each $20 941-623-7166 KEYBOARD & MOUSE NewDell, wireless $25 941-764-9196 LAPT O P BRIEF C A S E LEATHER blk, new, super bargain! $45 941-639-1517 S PEAKER S Y S TEM 2 .1 f or computer and video game consoles $30 941-275-5837 6065 CLOTHING/JEWELRY ACCESSORIES FIRE O PAL RIN G NEW S IZE 8 IN PLAT OVR.925 TCW 1.70CTS $55 941-554-2140 N Y MET S JA C KET New size Lg. (blue/ orange) $50 863-494-5918 RING MOONSTONE 14K YG and Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 RIN G PERID O T HEART NEW SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 RIN G RUBY HEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 RIN G RUBY HEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 UNIQUE LADIES PURSE RED HAT STYLE, with purple boa trim. $20 or Will take Best offer! also DRESS Calvin Klien Womans Elegant white size Small $25/obo 941330-6546 UNIVER S AL S TUDI OS Hoodie NEW zippered, (GRYFFINDOR) $35 863-494-5918 6070 ANTIQUES COLLECTIBLES 1 98 7 T O PP S wax packs unopen 36 packs 87 baseball cards $35 941-623-7166 A IRLINE G LA SS E S asst airlines call ea $5 941-426-4151 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BIRD C A G E antique 8 Žx 8 Žx14Ž w/ 63Ž tall floor stand; $40 941-639-0838 CARNIVAL GLASS Vi ntage i r idescent amber deviled egg plate. $10 941-429-8952 C ENT S INDIAN Head $3 781-956-8891 CO IN S GO LD f rom U. S .Mint $390 781-956-8891 CO IN S Proo f and mint sets $7 781-956-8891 CO LLE C T O R PLATE S new franklin mint assortment $5 941-426-4151 DE S K/ C HAIR S ANTI Q UE Desk+2 Chairs.Wood/leather inlay. $300 941-621-4222 F O LDIN G BATHTUB C opper Water Heater Circa 1880-1900. $150, OBO 404-457-6621 HUMMEL LI G HT UP C HUR C H authentic Heavenly HarmonyŽ, orig box $25 941-639-1517 6070 ANTIQUES COLLECTIBLES LIGHTHOUSE COLLECTION unique varieties, linens, art, etc. $5 to $20 941-639-0838 MARILYN M O NR O E playing cards1976 MINT sealed 2 deck set w/case $35 941-474-1776 M O DEL T F O RD Parts and literature nice selection MUST SEE $100 941-474-1776 O LD M O NEY WANTED. SILVERCOINS & PAPER MONEY. 941-626-7785 P O TTERY PLATE S Blue Ridge set of 12, different patterns. $60, OBO 941-429-8952 R OC KER C IVIL war era.good cond for its age. $125 941-235-2203 ROYAL DOULTON FIGURINE Bedtime StoryŽ 1949 retired mint pc. $80 941-639-1517 S ILVER CO IN S 1 999 2008 10 USProof Sets that include all 50 state quarters. $425 248-230-0885 S ILVER CO IN S u.s.silver coins $150 781-956-8891 SILVER DOLLARS 1878 to 1935 $30 781-956-8891 TABLE ANTIQUEEnglish Sideboard Table. H37xD2x66. Excel Condition. $300 941-621-4222 TRAIN PLATFORM HO sca l e 8x8 w/buildings, trees $200, OBO 941-473-2014 VINTAGE WOODEN BOCCE Ball Set good condition asking $400, OBO Call 845-323-6550 6090 MUSICAL 2005 ORGAN Lowrey Celebration, Exc. Cond! Need to Sell $2,000 obo 574-721-4002 ALTO SAXOPHONE E x con d Hard case, music stand and acces $185 386-405-2476 IN S TRUMENT S G uitars, Mandolins, Violins New w/cases $300, OBO 941-408-7535 6095 MEDICAL 3 WHEEL WALKER w/BA S KET & BRAKES NICE $65 941-268-8951 A DJU S TABLE BLANKET S upport Protects injured legs. New! $10 803-624-8039 BED DORMIA Power lift bed and mattress, like new $1600/new Asking $800 941 639-5537 BED S IDE CO MM O DE 3 way. Arms release. EZ transfer. Deluxe! $25 803-624-8039 H O Y LIFT with sling, rechar gable battery, $400 941-6396269 M O BILTY SCOO TER Merits Deluxe, New Battery, Hardly Used $550. ALSO CAR CARRIER for Class II Hitch $150. 941-505-2037 M O T O RIZED WHEEL C HAIR Has new batteries $400 740221-4205 O XYGEN C ONCENTRATORINOGENONEW/ EXT. BATTERYUSEDVERYLIT-TLE$2,000OBO941-249-8035 P O WER C HAIR jazzyt NEW BATTERIES.CAN DELIVER 490 941-473-4168 P O WER C HAIR LIFT FIT S RECEIVER. INSTALLED $425 305393-5353 P O WER C HAIR Pride Jazzy es fair cond new batts $350, OBO 941-286-3826 PRIDE LIFT C HAIR f or big/tall person. Has heat and massage. $300 216-409-4206 RE C LINER Electric li f t-chair, up/down sleep original 1100 $395, OBO 941-580-4460 S AFETY RAIL S TAND alone toilet safety rail, new,in box $25 941-505-0081 S H O WER C HAIR and shower stool, both together for $35, OBO 941-202-9861 W ALKER 3 wheel rollator with pouch $40 941-202-9861 W ALKER Deluxe 3 wheel storage breaks more orig 249 $65 941-580-4460 W HEEL C HAIR, Like new condi tion. $50 Englewood 941-539 4178 6095 MEDICAL W HEEL C HAIRE Adjust ramp for house metal. $500 941-787-3518 W HEEL C HAIR STANDARD Looks Like New $110 941-268-8951 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 6110 TREES & PLANTS BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 PLANT S BR O MELIAD S palms ferns oaks vines copper fruit etc $5 up $5 843-735-8912 Tremendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 FL-6444 A 6120 BABY ITEMS STROLLER BY Chi cco F o ldi ng, Cleaned $30 941-268-8951 6125 GOLF ACCESSORIES CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $40 941-488-7774 CO BRA BAFFLER Hybrid DW S #218* RH Reg Aldila shaft Excellent $45 941-488-7774 DRIVER C LEVELAND 4 00 Launcher Titanium RH Reg 9.5* VG Cond $35 941-488-7774 GO LF BALL S $ 5 doz, 3 f or 1 2 7 for 25. no xouts all top names $5 941-347-7136 GOLF CLUBS M ac G regor J ac k Nicklaus set w/ bag & canvas carrier; $125 941-639-0838 GO LF C LUB S Yonex, S enior Graphite Shafts, Full set with 2 drivers and bag. $375 941-662-7015 GO LF S MITH IR O N S 2 9 TT Lite S Shafts. Square toe cavity back. $8 979-218-8693 IRONS 3 9 PW P a l m S pr i ngs Gravity Balance good starter set $40 214-906-1585 LADIE S T O UR Edge 4S W 13 5, bag, head covers, balls, like new $80 214-906-1585 TITLEI S T 9 17D 2 Regular Flex Driver. $250 941-235-1624 TITLEI S T AP1 71 6 G raphite Irons, 5-PW $375 941-235-1624 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2013 Club Car Precedent 4 Passenger Golf Cart New Midnight BlackŽ Body New Flip Rear Seat BRAND NEW BATTERIES Custom Two-Tone Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt Charger Runs as NEW! STK#173 $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com 2014 CLUB CAR "PRECEDENT" New "Red" Body, New 2017 Batteries, New {flip} Rear Seat, New Deluxe Lights {Head, Tail, Brake, Horn & Flashers}, New SS Caps, High Speed +-19/20 mph, New State of Charge Gauge, Great Tires, Brakes Top and E.R.I.C Maintance Charger. $ 4875. 941-716-6792 DELIVERY INCLUDED {25MI.} 2014 CLUB CAR "PRECEDENT" New Synergy Green Body 4 Passenger Golf Cart. New 2017 Batteries, Deluxe Lights, (Head, Tail, Flashers, Signals, Brake and Horn) Speed Setting 4 {+-19/20 mph}, New Charge Gauge, Mirror and Chrome SS Wheel Covers. Excellent Tires, Brakes and Top E R I C Charger [ maintaines batteries while your away} $ 4775. 941-830-4723 WILL DELIVER {25 MI.} 6126 GOLF CARTS LEXUS GOLD MIST Ž 2014 Club Car Precedent CUSTOM GOLF CART BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt E.R.I.C. Charger High Speed and Rear seat Available Runs as NEW! STK#175B $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com PLEASE NO TEXT REBUILT EZGO TXT PDS "CHROMEYELLOWPAINT" 4 PASSENGERGOLFCARTNEWBATTERIES{I7}, NEWBACKSEAT, NEWHEADLIGHTS& TAILLIGHTS, NEWWINDSHIELDNEWMIRROR, NEWCHROMESS CAPS, HIGHSPEEDCHIP$ 3875. 941-716-6792 DELIVERYO/K {25MI.} PLEASENO TEXT RECONDITIONED EZGO TXT 4 Pass. Green BRAND NEW BATTERIES Yellow Jacket Cables New Bushings New Upholstery Folding Windshield New Flip Rear Seat Head and Taillights Horn, Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger $2850 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE RECONDITIONED EZGO TXT 4 Pass. Oyster 2017 BATTERIES Rain Enclosure Yellow Jacket Cables New Bushings New Upholstery Folding Windshield New Rear Seat Head and Taillights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger $2950 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE TURQUOISEŽ GOLF CART 2013 Club Car Precedent RECONDITIONED BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt Charger. High Speed and Rear seat Available. Runs as NEW! STK#173 $4895. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS A B L O UN G E Fitness Q uest Brand, blue w/ black frame $30 941-629-9822 A B R O LLER-PLU S As S een OnTV Orig $90 Manual & Workout routine $25 941-276-1881 BOWFLEX TREADCLIMBER NEVER USED. $1,500 612-590-8830 ELLIPTI C AL C ardio Dual Trainer Elliptical Machine $100, OBO 941-423-7976 ELLIPTI C AL TRAINER W/ELECTRONICS NICE $75 941-268-8951 EXER C I S E BIKE PR O F O RM WHIRLWIND Dual Action, NICE $125 941-268-8951 EXER C I S E BIKE S chwinn Recumbent 220, excellent condition $110 941-661-6127 INVERSION TABLEEP 550 teeter hang ups $165, OBO 941-423-2581 6130 SPORTING GOODS B OCC E BALL set vintage but not beat up, complete set $30 214-906-1585 DIVE WAT C H Invicta. New stain less steel, still in original pack aging $75 863-494-5918 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 FI S HIN G R O D / reel Penn 6  med. action & Penn level wind $50 863-494-5918 6130 SPORTING GOODS SWIM BOARDS 2 b oar d s, like new, support adult or child. $15 941-575-7793 TENNIS RACKET PRINCE ThunderCloud TM, EX. Condition! $45, OBO 920-470-5013 TENNI S RA C KET Restring/grip your tennis racket. Call John. $20 941-697-1291 6131FIREARMS BUYING WW II Memorabilia & GunsU.S., Nazi, Japanese, CW Permit, Call Eric 941-624-6706 NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES FI S H LINE Winder Rack and ReelŽ $10, OBO 941-624-2105 FI S HIN G R O D MIT C HELL 8,8-17LB,1/4 to 2 oz. $18, OBO 941-624-2105 LIVE BAIT Bucket insulated & aerated by battery air pump $25 863-494-5918 6135 BICYCLES/ TRICYCLES A DULT 6S PEED S mooth Easy Riding Everest Mountain bike NICE !! $65 941-474-1776 BICYCLE 10 spee d recent t i res & tubes 26Ž mens has rust $15 843-735-8912 BI C Y C LE G IRL S 26 Ž Aqua cream, excellent condit $55 518-965-4152 BICYCLE PUMP P yram id P ro Exc. cond. $10 941-629-6374 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE F O LDABLE 3 speed ez tranport $60 941-743-0582 BIKE Ladies S chwinn C ruiser 26 in like new original price $200 $100 941-200-2205 BIKE NEW Desoto 3 Wheel with basket. Paid $450 Asking $225 269-501-9556/941-766-9676 C AR BIKE C ARRIER Holds 2 bikes, Thule, used twice. $125 941-485-7846 Venice MEN S TREK 7 20 bicycle 21 inch all terrain $175 941-496-8765 6138 TOYS/GAMES JI GS AW PUZZLE S 1 000 piece, Hometime, Wysocki $3 941-662-9191 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 H O T TUB CO VER Brown 9 1Ž x91Ž w/ 6Ž radius rounded corner 1 yr old $130 574-583-8297 6160 LAWN & GARDEN C HAIN S AW Poulan P4218 New in box $145, OBO 941-485-0681 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 ED G ER G A S 3 wheels Runs great $25 941-473-2014 FREEZE C L O TH to protect plants 15W X 16-35L $25 941-585-8149 G A S HEATER NEW Uses propane it is new in box $160 941-575-8229 LAWN M O WER RIDINGCHIEF12.5hp 39Ž deck $275, OBO 941-485-0681 LAWN M O WER sel f propelled runs good new parts $75 941-564-6062 LINE TRIMMER: Troybuilt, 25cc, straight shaft, New. $110, OBO 941-485-0681 M O WER, RIDER S NAPPER. $325 (941)763-4818 Tiller/ C ultivatorMANTIS2cycle Like New $325, OBO 941-485-0681 6161OUTDOOR LIVING A DIR O NDA C K C HAIR white painted wood. Great for patio or pool deck. $40 941-202-9861 FURNITURE Wicker. 4 2 Žtable 6chairs 2 end tables like new $299, OBO 705-304-3700 O UTD OO R S HADE C oolaroo 8 X 8 walnut color excellent condition $25 719-351-2446 PATI OC HAIR S (2) Black wrought iron w/white cushions $30, OBO 941-743-2326 PATI O DININ GS ET Table with four chairs $100 941-575-8229 TRAE G ER S M O KER/ G RILL Model BBQ055 $150, OBO 404-457-6621 6170 BUILDING SUPPLIES 8 FT. ALUMINUM garage door New, complete, never installed. $300 at Lowes. Can deliver. $175, OBO 340-998-6973 6170 BUILDING SUPPLIES BALL VALVE S new 1/ 2 and 3/4Ž screwed $6, OBO 314-609-1540 DOORS I nter i or & E xter i or, $15 each 941-380-9212 ELECTRICAL SUPPLIES b rea kers,fittings,switches,etc. $60 941-585-8149 FAU C ET/TUB & S H O WER NIB, AMERICAN/STANDERD $100 906-323-6250 6190 TOOLS/ MACHINERY COMPOUND MITER saw d e walt 10inch.w/ manual, grea t cond. $100 941-764-7823 DRILL PRE SS 1/ 2 Ž cap,table top.machine shop model. $200, OBO 941-451-1511 G ENERAT O R G enerac $200 941-249-8181 LADDER 20 Fib erg l ass exten sion ladder, if interested contac t Ruth Thilo $75 941-255-8542 LADDER 28 FT a l um h eav y duty $150 941-743-0582 MASTER MECHANIC NEW Adj Workbench drill sander jigsa w $100, OBO 941-408-7535 O RBITAL BUFFER O rbital buffer/polisher w/pads in Punta Gorda $10 941-347-7136 PIPE WREN C H 2 4Ž RI G ID Aluminum $40, OBO 314-609-1540 PRE SS URE WA S HER 2 0 gpm Honda. For homeowner use. $125, OBO 847-909-5428 PRESSURE WASHER 2700 ps i Briggs & Stratton 6.75hp $220, OBO 941-485-0681 RADIAL ARM S AW 1 0 Ž works good $100 941-916-7350 RETRA C T H OS E REEL With 50 air hose $45 314-609-1540 S ANDER, DEWALT Palm grip 1/4 sheet. Like new with case $45 941-629-6374 S EAR S WK Bench red 54Žx34Žx20Ž $35 941-473-2014 SHOP VAC W et /d ry 12 ga l 5HP. Excellent Condition. $50 941-484-1842 TABLE S AW delta 1 0 in.works great,stand & manual inc. mus t see. $100 941-764-7823 T OO L S ET S trait-line,laser complete. Studfinder, tape, level New in box $30 941-629-6374 UNIMAT JEWELIER S LATHE As is W/Accessories $125 941-629-4857 6220 OFFICE/BUSINESS EQUIP./SUPPLIES C A S H RE G I S TER S HARP PR OGRAMABLE MODEL # XE-A207 WORKS $50 941-447-8149 PAPER S HREDDER R O YAL CROSSCUT SHREDDER MODEL # 140MX $30 941-447-8149 6225 RESTAURANT SUPPLIES C A S H RE G I S TER S HARP PR OGRAMABLE MODEL # ZE-A207 W ORKS $50 941-447-8149 RESTRAUNT TABLES (8) & 24 CHAIRS Very good cond $600/obo 941-473-6610 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES AQ UARIUM FILTER S 1 Eheim Canister & 1 Diatom. $20. 941-979-0451 PEDI G REE 11.5 O Z C AN S Quantity 20. My Spanky in heaven. $10 979-218-8693 PET TAXICARRIER for small pet 19Žl x 12Žw x 11Žh $10 941-629-9822 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 CO FFEMAKER, KEURI G ne w in box warranty. $145. Orig $350 941-580-4460 CO NVE C TI O N O VEN SAVOUREUX PRO LINE NEW IN BOX $25 941-764-8435 DI S HWA S HER Kenmore S / S Under counter. Runs like New. $50, OBO 941-240-8608 DRYER Amana Fair cond. $75, OBO 941-286-3826 DRYER WHIRLPOOL L arge C a pacity $100 941-257-8921OUR TOWN CLASSIFIEDS 9

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Thursday, January 18, 2018 6250 APPLIANCES DRYER G A S G E, White, New, Hook-up included $350 941-661-6987 FRID G E Water Filter New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 KEURIG COFFEMAKER new in box warranty orig 350 $120 941-580-4460 KITCHEN APPLIANCES complete set, white, GE, excellent. $375, OBO 218-348-7074 MICROWAVE G E Lik e N ew Many functions Sensor Cooking $150 941-621-4222 MI C R O WAVE G E Above range, white Less than 1 yr old $100 941-475-9689 MICROWAVE GE BLK mo d e l OTR like new with all hardware. Must see. $75 941-412-1491 MICROWAVE KENMORE over stove microwave exc cond $100, OBO 941-743-7840 MI C R O WAVE S harp carousel 1000W blk/stainless exc. cond. $60 941-585-8149 MI C R O WAVE TABLET O P Emerson 1 cu ft powerfull 1450W $25 941-275-5837 REFRI G ERAT O R /FREEZER LG French Door Stainless steel $499 443-340-5282 REFRIGERATOR KENMORE sbs, icemaker exc cond $200, OBO 941-743-7840 REFRIGERATOR SS Sid e b y side, ice/water in door $295. (941)763-4818 STOVE M aytag, d ou bl e-oven, 5 burners+bridge, smoothtop. Like new. $500 941-621-4222 S T O VE, DI S HWA S HER, MICROWAVE WHITE, 2years old $350, OBO 516-204-2016 WALL OVEN Whi r l poo l 30Ž S e lf Clean, Black Glass, Works great $75 941-493-2141 WASHER & DRYER white top load, $325. (941)763-4818 deliver y avail. WASHER LG WAVE FORCE 5 2 capacity. Steel drum. $150, OBO 941-743-2326 WATER FILTER Household, New, Hardware included $50 941-623-3470 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s DREAMSICLE ANGLES Vi ntage cast art .Very collectible! Each $5 803-624-8039 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 G ARA G ED OO R O PENER 2 remote controls+ all cable, parts incl. $100 941-429-8221 G A S C AN 5 G AL S $10 941-743-0582 MASSAGE PAD Scholls 5. long exe. $35, OBO 941-575-0690 NC STATEFLAG 3 x 5 100% nylon new $25, OBO 941-426-4151 NOOK TABLET 7Ž With case & charger, like New $40 941-662-9191 PLUMBING SUPPLIES va l ves, faucets, toilet parts, etc. $20 941-585-8149 PRESSURE TANK for Well Water system like new $90 941-575-8229 R O LLERBLADE S W O MEN S or Youth Size in PG $ 10 308-340-3447 6260 MISCELLANEOUS FOR SALE RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S H O P VA C 5 gal G enie 1. 2 5 hp $10 941-629-9822 S H O P VA C Wet/dry 1 2 gal. 5HP. Excellent Condition. $50, OBO 941-484-1842 S UMP PUMP w/auto f loat $30, OBO 314-609-1540 TAXIDERMY-GOINGOUT OF BUSINESS SALE! COMPLETELINEEQUIPMENT, TOOLS, PAINT, MANUALSETC! 941-484-9285 TIMBERLAND WORK b oots Tan Leather size 9M hardly worn $35 843-735-8912 TRICYCLE Ad u l t 3 w h ee l bik e, brand new, still in box! $275 941-524-1025 TRICYCLE Ad u l t 3 w h ee l bik e, brand new, still in box! $275 941-524-1025 WATERPROOF CHART P unta Gorda Port Charlotte canals. NEW! $15 941-624-2105 6265 FREE MERCHANDISE FREE CHEST OFDRAWERS old wood 44w x 36h $0 941-629-9822 FREE TV S anyo w/ Remote. Works Well! 218-750-4435 6270 WANTED TO BUY/TRADE F O LDIN G BIKE Looking f or newer Dahon price negotiable $100 843-735-8912 SILVER COINS WANTED DIMES Thru SILVER DOLLARS. 941-626-7785 W ANTED H O U S EH O LD, pottery cameras, fishing, coins, toys, jewelry, watches, fountain pens, marbles, old signs, etc. If its old, its sold. 414-510-2591 6998 BARGAIN BUYS C AR MAT S set o f 4 black new $12 941-218-4502 7000TRANSPORTATION 7020 BUICK 2011 BUICK ENCLAVE CXL $15,000 50k miles, Very Clean 715-791-0025 Pt. Charl. 2015 BUICK ENCLAVE $26,911. RED, NAV, AWD, 38K MI. 855-280-4707 DLR 2016 BUICK ENCLAVE $35,200. Luxury Package. Quick Silver Metallic w/ Titanium Leather Interior. Only 3,100 Miles! 941-505-7756 7030 CADILLAC 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2011 CHEVY MALIBU $9,990. SILVER, 17K MI. 855-280-4707 DLR 2014 CHEVY CRUZE $12,990. LTZ, WHITE, 55K MI. 855-280-4707 DLR 2017 CHEVY CAMARO $24,987. GREEN METALLIC, 36K MI 855-481-2060 DLR 7050 CHRYSLER 2001 CHRYSLER SEBRING $3,200 Conv., Exc Cond., 89,900 Miles, 734-748-8776 200 5 C HRY S LER S EBRIN G $3,975 Convertible, white with black top 937-459-0886 Engl 2008 CHRYSLER SEBRING CONV. LTD $5,950Only 76K Miles. Leather. Loaded. Very Clean! 941-979-6234 2003 CHRYSLER RED SEBRING CONVVERT. 73K MILES, ALMOST LIKE NEW $4250/OBO303-489-3816 7060 DODGE 2007 DODGE GRAND CARA V AN $4,500 Excellent condition. 860-455-8509 7070 FORD 1999 FORD TAURUS $500 Fair Cond new bat runs and drives wagon 941-286-3826 2017 FORD MUSTANG $23,677. SILVER ICE, 23K MI 855-481-2060 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. JU S T ARRIVED 2018 CARGO CRAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 14 F O RD F OC U S 5 DOOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 20 1 2 F O R FU S I O N S E 4DR. SEDAN 59K MILES MATTAS MOTORS 941-916-9222 DLR 2007 FORD TAURUS SEL 6 cyl, Lether, Nice Car! MATTAS MOTORS 941-916-9222 DLR 200 4 F O RD C R O WN VI C 74k miles MATTAS MOTORS 941-916-9222 DLR 7080 JEEP 2011 JEEP GR CHEROKKEE $19,990.GOLD LTD, 47K MI 855-280-4707 DLR 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7110 OLDSMOBILE 1992 OLDSMOBILE 88 Royale LS, Runs great, Newer t ires. $1200 989-996-0049 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822 2008 SATURN AURA XE $4,150 ,80K miles, V6, Leather, Moon Roof, Very Clean! 941-979-6234 7145 ACURA 1998 ACURA EL $4,400. 4 Dr., 4 Cyl, 5 Spd, 40,500 Orig. Mi. A/C, All Pwr, Garaged. Exc. Cond In & Out 941-451-8092 20 1 2 A C URA MDX $20,911. WHITE, NAV, 72K MI. 855-280-4707 DLR 2016 ACURA TL $25,990. WHITE, NAV, 18K MI. 855-280-4707 DLR 7148 BMW 2010 BMW 328ICV $15,990. TAN, CONV., 50K MI. 855-280-4707 DLR 2014 BMW 428I $34,990. WHITE, CONV., 30K MI. 855-280-4707 DLR 7160 HONDA 2015 HONDA ACCORD $15,990. WHITE, LX, 36K MI 855-280-4707 DLR 20 1 6 H O NDA FIT, $ 1 6 9 5 0 EX,CrystalBlack Pearl, 11K 855-481-2060 DLR 20 1 6 H O NDA FIT, $ 1 6 99 7 LX,MYSTIC YELLOW PEARL, 25K MI 855-481-2060 DLR 2016 HONDA ACCORD $17,950 SPORT, RED, 41K MI 855-481-2060 DLR 2016 HONDA ACCORD $17,950 EX, RED PEARL, 41K MI 855-481-2060 DLR 20 14 H O NDA C RV $17,990. BLUE, EX, 18K MI 855-280-4707 DLR 2016 HONDA ACCORD $18,977 LX, MODERN STEEL, 7K MI855-481-2060 DLR 2016 HONDA ACCORD $18,977 LX, MODERN STEEL, 6K MI855-481-2060 DLR 20 1 6 H O NDA C R-V $20 98 7 SE, ALABASTER SILVER, 11K MI. 855-481-2060 DLR 2016 HONDA CR V $21 877 SE, URBAN TITANIUM METALLIC 7K MI. 855-481-2060 DLR 7163 HYUNDAI 2013 HYNDAI ELANTRA $9,990. BLACK, 79K MI 855-280-4707 DLR 2014 HYNDAI SONATA $12,990. GLS, SILVER, 31K MI 855-280-4707 DLR 20 1 6 H O NDA VEL OS TER, $15,950 TURBO,Red, 19K MI 855-481-2060 DLR 2008 HYUNDAI TU CSO N ***Sold Sold Sold Sold*** MATTAS MOTORS 941-916-9222 DLR 7177 KIA 2016 KIA SORENTO $20,950 EX, MIDNIGHT BROWN 28K MI. 8 55-481-2060 DLR 7178 LEXUS 2003 LEXUS RX-300 $4,389 White, Leather interior, 188k, Sun Roof, trailer hitch, drives and looks great. 941876-5328 2011 LEXUS ES 350H $13,990 WHITE, NAV, 62K MI. 855-280-4707 DLR 2009 LEXUS GS-350 $18,000. Only 45,000 Miles! Excellent Condition! 4 Door, Burgandy w/ Leather Interior, Sunroof, Loaded! 847-274-3149 2012 LEXUS RX 350 $21,990 WHITE, NAV, 72K MI. 855-280-4707 DLR 2012 LEXUS IS 250C $23,990 BLUE, NAV, CERT 42K MI. 855-280-4707 DLR 2013 LEXUS ES 300H $24,990 SILVER, CERT, NAV 42K MI. 855-280-4707 DLR 2017 LEXUS CT 200H $28,911. WHITE, CERT, 430 MI. 855-280-4707 DLR 2015 LEXUS GS 350 $31,877 ULTRA WHITE, 55K MI. 855-481-2060 DLR 20 15 LEXU S RX3 5 0 $31,911 BLACK, NAV, CERT 22K MI. 855-280-4707 DLR 2016 LEXUS ES 300H $36,990 SATIN, CERT, NAV 28K MI. 855-280-4707 DLR 2016 LEXUS RX 350 $43,990. SILVER, NAV, CERT 13K MI. 855-280-4707 DLR 7180 MAZDA 2001 MAZDA MIATA-MX-5 $4,400 Crystal blue metallic conv. Always garaged. AC PW PM cruise auto. 941-743-9055 2011 MAZDA MIATA-MX-5 $15,500 Convertible, Automatic, Less than 17k miles New tires, new cloth top (1 mth old) 941-485-9971 7190 MERCEDES 2012 MERCEDES GL450 $29,990. WHITE, NAV, 33K MI. 855-280-4707 DLR 20 14 MER C EDE S E 3 5 0C $38,990. BLACK, CONV, 17K MI. 855-280-4707 DLR 7192 MINI COOPER 2016 MINI COOPERT $17,987 HARDTOP, SILVER, 8K MI 855-481-2060 DLR 7200 NISSAN 2016 NISSAN ROUGE $16,990. GRAY, 37K MI. 855-280-4707 DLR 2016 NISSAN ROGUE $17,897 SV, ARTIC BLUE, 23K MI 855-481-2060 DLR 20 1 6 NI SS AN FR O NTIER $21,877. SV, Gun Metallic, 26K MI. 855-481-2060 DLR 2015 NISSAN XTERRA $28,977 NIGHT ARMOR, 26K MI. 855-481-2060 DLR 2008 NISSAN SENTRA MATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2005 PORSCHE CARRERA $39,990. BLACK, 19K MI. 855-280-4707 DLR 7207 SUBARU 20 1 6 S UBARU F O RE S TER $21,787 2.5i, GREEN 27K MI 855-481-2060 DLR 20 1 6 S UBARU O UTBA C K $24,987. 2.5i LTD, GREEN 36K MI. 855-481-2060 DLR 7210 TOYOTA 2012 TOYOTA RAV4 $9,911. RED, 85K MI. 855-280-4707 DLR 2012 TOYOTA RAV4 $16,990. BROWN, LTD, AWD, 41K MI. 855-280-4707 DLR 2016 TOYOTA RAV4 $19,950 LE, Silver Sky Metallic 14K MI. 855-481-2060 DLR 7210 TOYOTA 2014 TOYOTA RAV4 $19,990. RED, XLE, 26K MI. 855-280-4707 DLR 2014 TOYOTA AVALON $29,481. CREME, XLE, 21K MI. 855-280-4707 DLR 20 14 T O Y O TA RAV4 $29,990. SILVER, NAV, AWD, 9K MI. 855-280-4707 DLR 7250 ANTIQUES/ COLLECTIBLES FORD MODEL T PARTS & literature nice selection $100 must see 941-474-1776 1956 PEACOCK BLUE/ WHITE FORD T-BIRD: ORIGINAL FAMILY OWNED, ALLOPTIONS/DOCUMENTATION, 27KMILES, ORIGINALPAINT ANDINTERIOR. $10KPRICEREDUCTION, ASKING$34,500 NOKOMISFL 941-485-1618 1956 FORD F-100 Project. V8, STD., Not running. Title. Com plete. Best Offer 941-876-4034 7260 AUTOS WANTED W E BUY CARS & TRUCKS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES CORVETTE COVERS 2 F u ll Covers, $100. ea. 1 Hard Top Cover $70. & 3 Front End Covers for C5, C6 & Z06. $75 ea. 843-607-4224 (Englewood) SERPENTINE BELT d ayco 5060968 ,NIB, Ford, GM, Audi, Chrysler. $20 714-599-2137 ALLOY WHEELS w / mounte d tires(4)16Ž fits ford F-150 & others $150 941-380-6935 7290 VANS 20 1 0 H O NDA O DY SS EY $13,990. EXL, BEIGE, 53K MI 855-280-4707 DLR 2016 NISSAN QUEST $16,950 SV, GUN METALLIC, 41K 855 -481-2060 DLR 2017 CHEVY EXPRESS PSGR. $22,477SILVER 41K MI 855-481-2060 DLR 2014 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 D O D G E G R. C ARAVAN with leather interior. MATTAS MOTORS 941-916-9222 DLR 2006 C HRY S LER T O WN & COUNTRY VANSTOW& GOSEAT-ING, 87K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1 998 C HEVY S ILVERAD O 1500 $2,000 Z71 4x4. 5.7 V8 Vortec. 81k ACTUAL miles. White. Price: $2000. Call 772-236-7998 2005 DODGE RAM 1500 $2900.Work Truck. V6, Cold A/C, Alum. Ladder Rack, Auto. 155K Miles 941-380-2026 2015 TOYOTA TACOMA $24,877 BLUE RIBBON, 42K MI 855-481-2060 DLR 2014 TOYOTA TACOMA $24,911. BLACK, SR5, NAV 47K MI. 855-280-4707 DLR 20 17 T O Y O TA TA CO MA $29,990. SILVER, TRD, NAV 6,943 MI. 855-280-4707 DLR 2015 TOYOTA TUNDRA $38,987 LTD, ATTITUDE BLACK 31K MI. 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 2015 FORD ESCAPE $14,911. WHITE, NAV,, 67K MI. 855-280-4707 DLR 20 17 C HEVY E Q UIN O X $24,877. PEARL TRICOAT, 18K MI 855-481-2060 DLR 20 1 6 HYUNDAI S ANTE FE SPORT 36K MILES MATTAS MOTORS 941-916-9222 DLR 7320 AVIATION HANGAR SPACEfor Rent Punta Gorda Airport. Large Enough to Accomdate Mid-size Jet. Call Andy (262)-443-4045 7330 BOATS-POWERED 26 1979 SLICKCRAFT AMF Flying Bridge, 350 Chevy OMC, & Trans Available. $2,500 obo 630-886-5685 25 1997 PRO-LINE Walk around cutty cabin 225hp Mer cury. 350/hrs, stand up head, and many more extras. Great f ishing & family boat. Excellent cond. $17,000 941-268-3608 24 SUNSEEKER 2002 Pon toon w/2006 Tandem Trailer, 115 H.P. Johnson Rigged for fishing. $8,900 941-769-0792 23.4 2013 SEAHUNT ESCAPE LE Dual Consule. 200HP Yamaha, 134 HrsGarmin 740s, 10 Power Pole, Trim Tabs, Livewell and More! Immaculate Condition, Looks & Runs Like Brand New. $47,700 OBO 941-457-9266 16 2005 BENNINGTON Pontoon Boat w/ 40hp Yamaha, Newer fiberglass pontoons and new carpeting and cushions MINT Condition. REDUCED$10,999 941-628-0348 14 ALUMINUM FI S HIN G BOAT W/ Trailer. Suzuki 9.9 4 stroke motor w/ depth finder. $1,650 N.P. 941-423-3580 7334 OUTBOARD/ MARINE ENGINES J O HN SO N 2 hp boat motor ex cond 400 941-743-0582 7338 MARINE SUPPLY & EQUIP. ANCHOR LINE 125 1/2Ž 3 strand $40 941-697-0940 WANTED: 25 MAST for Catalina 22. 231-651-0554 STEREO HOUSING P o l yPl anar overhead/under dash, new $15 941-661-6127 STEREO HOUSING P o l yPl anar overhead/under dash, new $15 941-661-6127 SPINELLI PROP sta i n l ess stee l custom flats boat propeller $100 214-906-1585 LIFE VE S T S Five brand new red and reflective vests. Call. $40, OBO 941-412-1491 KEY WE S T back rest 36 in wide, legs are 24in. back is 11 in $40 941-467-6674 INVERTER C ABLE 4/ 0 wire w/switch and 500A fuse NE W $75 941-697-0940 B O AT G RILL MA G MA with bracket, extension, tote bag. E.C. $125 941-698-0019 BIMINI T O P. Blue, 9 17 2 60 with cover, like new. $100 941-467-6674 A N C H O R DELTA 1 0 / 22 f as t setting app. 175 feet of rode $80 214-906-1585 7339 CANOES/KAYAKS ASCEND 12T Si t on T op K aya k Camo color. Used twice $500 941-876-3153 12 DAGGER KAYAK Si ng l e Person Sit-In Model. Slender, Fast, & Stable. Ideal for Lakes to Ocean. Stern Hatch and Skeg. ($959. New) $495 941 268-5067 7341 TRAILER & ACCESSORIES 4 X 1 0  TRAILER 4 sides-jack & spare $425 941-380-6935 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 9 419 1 6 9 222 DLROUR TOWN CLASSIFIEDS 10

PAGE 23

The Sun /Thursday, January 18, 2018 www.yoursun.com E/N/C Page 23 7341 TRAILER & ACCESSORIES 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS SCOOTER HONDA HELIX 250, New Battery & Tires $2,850. 941-505-5096 JU S T ARRIVED 2018 CARGO CRAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net FOLDINGBIKE 20Ž li g h weight alum 7 sp twist grip $90 941-380-6935 2009 HARLEY Davidson FXDB Street Bob, Denim black, 13,xxx miles. Vance and Hines Pipes, 16 Inch Apes. Fat rear tire kit. $7,500, OBO 937-206-1414 2006 ROADKING CLASSIC Orig Owner, Too many upgrades to List. $9,000 941-457-2775 2005 SUZUKI BOULEVARD Excellent Condition! 7837 Mi, Very Comfortable. Fuel Injec tion, Solid State Ignition, Radiator & Drive Shaft, Windshield, Light Bar, Leather Saddle Bags. Black. $3,900. 941-268-5067 2002 HONDA HELIX 250 cc, Low milage, Nice cond. Cash only $1,500 941-639-5563 7370 CAMPERS/ TRAVEL TRAILERS 33 2016 WILDCAT 5th wheel, 3 slides, many extras Mint cond. $34,500 419-306-8036 7380 MOTOR HOMES / RVs 26` 2001 CLASS A LIKE NEW! LOADED! $14,000. MUST SELL MAKE OFFER! 941-380-3390 WINNEBAGOSHuge savings on all models!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM $$$$ RVS $$$$Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 2006 HRSAVOY 5th Wheel Everything works, needs roof re pair. $3,000 obo 330-465-2233 7380 MOTOR HOMES / RVs $$$AVE THOUSANDS$$$OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 SOUTHOFOSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM 2014 THOR MOTOR HOME 25 Ford V-10 25K mi EXT War en T sleeps 6 SEE rvt.com #7006234 $54,900, OBO 941-429-0681 7382 RV/CAMPER PARTS C LA SS A WIND S HIELD outside sun shade $100 941-423-7073 LADDER MOUNT bik e rac k Holds 2 bikes $25 941-423-7073 LADDER M O UNT chair rack $10 941-423-7073 CB RADIO $25 941 423 7073 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! OUR TOWN OUTDOOR LIVING 11 According to advocacy group Project: Time Off, more than half of American workers leave unused vacation days on their companys boardroom table. Meanwhile, the research shows that by planning ahead, more families will actually take much-need vacations and thus reap a multitude of personal and professional bene“ts. Here are “ve ideas to consider:Make planning a priorityWhether you begin by tossing up a tent in the backyard or strategizing to experience a safari in Africa, there is no time like the present to begin planning family travel. As children and grandchildren get older, their schedules become more complicated by their own commitments making it more dif“cult than ever to plan time together. Whats more, with dates on the calendar, youll feel less stress at work, knowing youve provided the boss and co-workers with plenty of notice about your plans.Longer vacationsAccording to Project: Time Off, 75 percent of those who plan ahead were more likely to take a full week or more of vacation in a single stretch. By crafting a strategy in advance youll have your pick of departures, the best cabins on a cruise ship and more options in popular resort areas. While you are at it, scan the year ahead and be the “rst to claim vacation days around existing holidays and school breaks, creating a longer stretch for relaxation and enjoyment. Knowing good times are on the horizon, youll have the added bene“t of anticipating the getaway.Bucket listsTaking time to create a thoughtful bucket list can make it easier to plan for meaningful vacations, those that are a deliberate re”ection of your values, hopes and dreams. So before you begin listing desired destinations, ask yourself what aspects of the world „ geographically, spiritually and culturally „ you want to share with your children, grandchildren and perhaps other friends and family members. As your ideas take shape, know your list will evolve over the years. Therefore, think about which destinations you hope to visit while your children are in the nest and which might best be saved for later. And, when it comes time to involve youngsters in creating the bucket list, remember that kids dont know what they dont know. Certain theme parks and resorts will likely be on their radar screens. But they may not be aware of the glories of Yellowstone or Yosemite, or the historical signi“cance of Boston or Birmingham.Celebrate milestone eventsGeographic spread, busy careers and school and sports schedules make it more difficult than ever to spend time together. Therefo re, planning ahead to celebrate birthdays, graduations and anniversaries can be an important touchstone and meaningful part of a familys legacy. With plenty of advance notice, youll increase the odds that more family members will be able to take part in the fun. Ask your clan to save a date and then get to work creating a gathering that will be a lasting memory for all.Reap the benefitsIn-depth research indicates that Americans who take time to plan their vacation time in the year ahead are happier than their come-what-may counterparts. Planners are happier with their health and well-being, their financial picture, their personal relationships and even their overall mood, according to the research. Further, an overwhelming majority of American workers report that time off helps them relax and recharge, and offers the opportunity to pursue personal interests. Nearly two-thirds of employees say their concentration and productivity at work improves with time off. Business leaders echo this sentiment. Of those surveyed, 91 percent believe employees return from vacation recharged and renewed „ and ready to work more effectively.Planning ahead for vacation is keyBy LYNN OROURKE HAYESFAMILYTRAVEL.COM SHUTTERSTOCK PHOTOTo get the maximum fun out of your vacation, youll need to do some careful planning rst. Las Margaritas De Camilas Mexican Restaurant Best Mexican Restaurant in Port Charlotte!LUNCH DEAL $2.00 OFFPer person up to a maximum of 4. With coupon only. Must present prior to order. Expires: 2/3/18Lunch Specials Served Mon thru Sat 11 am-3 pm2665 Tamiami Trail Port Charlotte, FL 33952 (Corner of 41 & West Tarpon)(941) 627-6488 adno=50530258 ALASKACall Today or visit www.DiscoverAlaska.bizV I S I T T H E M O S T E X C I T I N G P L A C E I N T H E U S A www.DiscoverAlaska.biz14-Day Fully-Customized & Inclusive Cruise/Tour$279914-DAY PRICES PER PERSON FROM LARGE INSIDE CABIN BASED ON DOUBLE OCCUPANCY ADD TAXES, FEES & PORT EXP. Departing May 11, 2018 or Choose 17 other dates Very Best Program Includes:€ 8 Day/7 Night Deluxe 5-Star Cruise € 7 Days/6 Nights Land All 1st-Class Hotels €17 Sightseeing Tours & Special Events €ALL Meals Included in Alaska1 8 D e p a r t u r e s M a y 1 1 S e p t 7 2 0 1 8 2018Plus a large choice of Outside Cabins, Balconies & Suites CALL NOW FOR THE VERY BEST EARLY BOOKING INCENTIVESEVER! 6 REASONSWhy This Cruise-Tour Program is the BEST...We are the recognized EXPERTS in the industry. We only sell Alaska, and have done so for nearly 50 years. We know Alaska!1We GUARANTEE you will get the BEST VALUE in writing! Check out our A+ rating with the Better Business Bureau.2 3Discover Alaska gives a discount on the BEST Travel Insurance plan in the industry when you pay for it at the time of deposit.4Convenient payment plans with no added interest or fees, PLUS you get a 2% DISCOUNT when you make the final payment by check5INCLUSIVE PROGRAM provides 35 Meals and 17 Sightseeing Tour and Special EventsWe will mail a copy of our DVD and 40-page color brochure or you can view them right now on our website. Get day by day details of the very best total experience available to our countrys exciting last frontier ALASKA!8 0 0 6 2 4 7 7 1 8 Call Monday-Friday 8:30am 6 pm (Eastern Time) Nearly 50 Years Experience € 209 Madison St., Suite 401, Alexandria, VAALASKAV R D I S C O E INC.www.DiscoverAlaska.bizAlaska is our ONLY product!SHIPBOARD CREDIT up to $600 per cabin SAME AS CASH aboard ship (depending upon date and category selected)6 BOOKS NOW OPEN FOR 2019!adno=50527834

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Thursday, January 18, 2018 12 Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50527819

PAGE 25

The News Wire Thursday, January 18, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Citrus agency shifts money as industry seeks aidSee page 5 INSIDE TODAYS WIRE Rival Koreas agree to unified Ol ympic team Minutes passed before Hawaii called feds Pot debate is complication for US attorneys The rival Koreas agreed Wednesday to form their first unified Olympic team and have their athletes parade together for the first time in 11 years. Seepage 4. It took Hawaii officials more than 20 minutes to contact federal authorities to seek guidance after realizing they had sent out a bogus alert. Seepage 2. Atty General Jeff Sessions might find himself working with court-appointed U.S. attorneys, in part because his hard line on marijuana throwing a wrench in the nominations. Seepage 2. MIAMI „ Miami Beach has run afoul of environmental regulations by building an unpermitted seawall, prompting the “ring of the engineer who has overseen other city projects to prepare for sea level rise. The seawall may have to be torn down and rebuilt, further boosting the cost of a sea level rise project that is expected to be $5 million over budget. Work on the seawall along Indian Creek Drive has been halted while the city sorts through regulatory problems on a project originally pegged at $25 million. The project is key to the citys plans to adapt infrastructure in the face of worsening ”ooding as the sea levels rise and climate changes. In 2016, the state agreed to pay for $19.5 million of the improvements to the state-owned road, and the city would pay the rest. Now, a portion of unpermitted seawall built under the direction of the city engineer could cost the city more. Its unclear at this point how much more, said city spokeswoman Melissa Berthier. The problem is a short section of a 75-foot stretch of the wall north of 26th Street, where Bruce Mowry, the former city engineer who was put on administrative leave Friday while his termination is “nalized, admitted he proceeded without a necessary permit from the U.S. Army Corps of Engineers and instructed the contractor to ”out regulatory agencies in its design. Mowry said in an interview Tuesday that he instructed the contractor to build a straight wall. The wall it replaced had a portion that jutted inland “ve to six feet before jutting back out, an angle that had to be replicated under state and local permits. I dont build crooked walls,Ž WASHINGTON „ Many Democrats and Republicans say they are willing to shut down the government if they dont get a spending deal that suits their demands on immigration and other issues. But engaged in brinkmanship, lawmakers must also weigh the consequences to a key constituency „ 2 million federal employees. A government shutdown would immediately cause federal agencies to furlough roughly 800,000 of these workers, some of whom were forced to temporarily forgo paychecks during the last shutdown, four years ago. Lawmakers face a deadline of midnight Friday to keep funding the government, or else trigger a repeat of 2013. California faces the largest potential impact, since it is home to more federal civilian employees, 140,000, than any other state. It also is represented by two U.S. senators and numerous other Democrats who insist that this weeks negotiations include a solution for the Dreamers,Ž some 700,000 young undocumented immigrants brought to this country illegally by their parents. With the Friday deadline looming, the union representing the most federal workers „ the American Federal of Government Employees „ has been pressing lawmakers from both parties to compromise, said Jacque Simon, the AFGEs policy director. While federal employees cant lobby their lawmakers on government time, they can do so while off the clock, and AFGE has been sending out alerts to mobilize. During the 2016 election cycle, AFGE spent on $1.5 million on lobbying and $7.7 million on overall political contributions, according to the Center for Responsive Politics. The union represents 700,000 federal employees. We take it very seriously,Ž said Simon, regarding the possibility of a shutdown. We are watching every twist and turn.Ž Stan Collender, who has tracked budget brinkmanship for four decades, said lawmakers from certain states and districts ignore the federal workforce at their own peril. Senators or representatives who have a large concentration of federal employees, they have to pay attention to this,Ž said Collender, an adjunct professor at Georgetown University and former editor of the Federal Budget Report. This is a major industry in many states.Ž California, Virginia, Maryland and Texas are states with the largest numbers of federal civilian employees, according Oops. Miami Beach built a seawall without a permit and may have to tear it down Overshadowed in shutdown showdown: The likely blowback from federal employeesBy JOEY FLECHAS and ALEX HARRISMIAMI HERALDBy STUART LEAVENWORTHMCCLATCHY WASHINGTON BUREAU SHUTDOWN | 4 SEAWALL | 4 PHOTO PROVIDEDMiami Beach will have to replace parts of its Indian Creek Drive seawall after it was discovered certain sections were unpermitted and noncompliant with county and state regulations. AP PHOTOA person walks through a snow covered Piedmont Park in Atlanta as the midtown skyline stands in the background on Wednesday. The South awoke on Wednesday to below-zero wind chills and record-breaking low temperatures in New Orleans and other cities. ATLANTA „ Snow, ice and a record-breaking blast of cold closed runways, highways, schools and government of“ces across the South and sent cars sliding off roads Wednesday in a corner of the country ill-equipped to deal with wintry weather. At least 10 people died, including a baby in a car that plunged off a slippery overpass into a Louisiana canal. Icicles hung from a statue of jazz musicians in normally balmy New Orleans, and drivers unaccustomed to ice spun their wheels across Atlanta, which was brought to a near-standstill by little more than an inch of snow. The beach in Biloxi, Mississippi, got a light coating. And the University of North Carolina at Chapel Hill canceled classes as the storm unloaded at least 8 inches of snow in Durham and Greensboro. The storm turned the morning rush hour treacherous, though many people heeded warnings to stay off the roads. Even the best drivers had trouble: Retired NASCAR champion Dale Earnhardt Jr. tweeted that he had just used his winch to help pull a car out of a ditch when he drove off the road and into a tree in North Carolina. NC stay off the roads today/tonight. 5 minutes after helping these folks I center punched a pine tree,Ž he reported. A spokesman said Earnhardt was not hurt and his pickup had only minor damage. By midday, skies were bright and sunny in many places, but temperatures were expected to remain below freezing throughout the day in much of the region, and roads are likely to remain icy into Thursday. People keep asking when we will get the all-clear,Ž said Georgia Transportation Department spokeswoman Natalie Dale. It will not happen today.Ž Thousands of schoolchildren and teachers got the day off. Many cities canceled meetings and court proceedings, and some businesses closed. Slippery runways and the need to de-ice planes forced cancellations and delays in New Orleans; Memphis, Tennessee; and Raleigh-Durham, North Carolina. Electricity usage surged to record highs as people struggled to keep warm. In Alabama, where some places got at least 3 inches of snow, dairy farmer Will Gilmer bundled up for the drive to his milking barn before daybreak in rural Lamar County, the thermometer reading 7 degrees. I probably had four layers on and then insulated coveralls and a heavy coat on over that. I made it OK except for my toes,Ž he said.Snow, ice and record cold grip the South; at least 10 deadBy KATE BRUMBACK and JAY REEVESASSOCIATED PRESS WASHINGTON „ Author Michael Wolffs pitch to the White House to win cooperation for his book included a working title that signaled a sympathetic view, a counter-narrative to a slew of negative news stories early in Donald Trumps presidency. He called it The Great Transition: The First 100 Days of the Trump Administration.Ž And in part due to that title, Wolff was able to exploit an inexperienced White House staff who mistakenly believed they could shape the book to the presidents liking. Nearly everyone who spoke with Wolff thought someone else in the White House had approved their participation. And it appears that not a single person in a position of authority to halt cooperation with the book „ including Trump himself „ raised any red ”ags, despite Wolffs well-documented history. His previous work included a critical book on Trump con“dant Rupert Murdoch, the How author Wolff got into Trumps White House for tell-all bookBy JENNIFER JACOBSBLOOMBERG NEWS WINTER | 4 BOOK | 4 AP PHOTOIn this Jan. 9 le photo, copies of Michael Wols Fire and Fury: Inside the Trump White HouseŽ on display as they go on sale at a bookshop, in London.

PAGE 26

Page 2 www.yoursun.com The Sun / Thursday, January 18, 2018 NATION/WEATHER TODAY / TONIGHTPartly sunny and cooler Mainly clear and chillyHIGH 59 LOW 365% chance of rain 5% chance of rainPartly sunny68 / 475% chance of rain FRIDAY GULF WATER TEMPERATURETimes of sun and clouds74 / 565% chance of rain SATURDAYPartly sunny and pleasant79 / 5825% chance of rain SUNDAYLow clouds, then perhaps some sun78 / 5625% chance of rain TUESDAYMostly sunny81 / 6015% chance of rain MONDAY 1 3 4 3 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 580-50 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 VENICE253750555648Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.21Ž Normal month to date 0.94Ž Year to date 0.21Ž Normal year to date 0.94Ž Record 0.72Ž (2016) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.60Ž Normal month to date 1.38Ž Year to date 0.60Ž Normal year to date 1.38Ž Record 0.72Ž (2016) High/Low 73/44 Normal High/Low 75/51 Record High 85 (1987) Record Low 33 (1992) High/Low 72/49 High/Low 68/50 Normal High/Low 71/51 Record High 83 (2013) Record Low 28 (1959)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 0.21 0.88 1.80 9.93/2016 Feb. 0.94 2.52 11.05/1983 Mar. 0.80 3.28 9.26/1970 Apr. 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 0.21 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 49 29 s 56 34 s Bradenton 55 37 pc 63 46 s Clearwater 52 38 s 60 46 s Coral Springs 62 51 pc 68 59 c Daytona Beach 50 33 pc 60 41 s Fort Lauderdale 61 52 pc 67 60 c Fort Myers 60 41 pc 69 50 pc Gainesville 50 24 s 59 32 s Jacksonville 49 27 s 59 32 s Key Largo 63 56 pc 70 62 c Key West 60 55 pc 67 62 c Lakeland 54 32 s 63 41 s Melbourne 57 40 pc 66 49 pc Miami 64 52 pc 70 61 c Naples 60 42 pc 68 52 c Ocala 51 26 s 59 33 s Okeechobee 57 39 pc 66 48 c Orlando 55 35 pc 64 41 s Panama City 50 29 s 54 38 s Pensacola 46 29 s 53 37 s Pompano Beach 63 53 pc 69 62 c St. Augustine 45 31 pc 55 36 s St. Petersburg 53 39 s 61 46 s Sarasota 55 36 pc 63 45 s Tallahassee 50 24 s 57 30 s Tampa 55 37 s 64 45 s Vero Beach 57 42 pc 66 51 c West Palm Beach 61 50 pc 67 58 c 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 2:37a 10:41a 5:08p 9:30p Fri. 3:15a 11:11a 5:27p 10:16p Today 1:14a 8:57a 3:45p 7:46p Fri. 1:52a 9:27a 4:04p 8:32p Today 12:06a 7:51a 3:04p 6:17p Fri. 12:32a 8:25a 3:39p 6:59p Today 3:09a 11:10a 5:40p 9:59p Fri. 3:47a 11:40a 5:59p 10:45p Today 2:00p 7:36a --6:25p Fri. 12:07a 8:06a 2:19p 7:11p NNE 10-20 1-3 Light NNE 8-16 2-4 ModerateFt. Myers 60/41 part cldy none Punta Gorda 59/36 part cldy none Sarasota 55/36 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Jan 24 Full Jan 31 Last Feb 7 New Feb 15 Today 8:19 a.m. 7:33 p.m. Friday 8:59 a.m. 8:26 p.m. Today 7:19 a.m. 5:59 p.m. Friday 7:18 a.m. 6:00 p.m. Today 6:20a 12:04p 6:44p 12:32p Fri. 7:10a 12:59a 7:34p 1:22p Sat. 8:01a 1:50a 8:24p 2:13p Monterrey 48/34 Chihuahua 57/31 Los Angeles 75/53 Washington 42/26 New York 34/26 Miami 64/52 Atlanta 43/26 Detroit 31/21 Houston 43/34 Kansas City 39/25 Chicago 32/22 Minneapolis 37/22 El Paso 55/30 Denver 58/33 Billings 48/29 San Francisco 57/48 Seattle 50/42 Toronto 28/21 Montreal 26/18 Winnipeg 29/22 Ottawa 27/20 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 01/18/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 51 25 pc 55 30 pc Anchorage 23 14 pc 19 11 pc Atlanta 43 26 s 51 28 s Baltimore 40 22 s 46 26 s Billings 48 29 c 38 21 sn Birmingham 41 20 s 49 29 pc Boise 55 37 c 45 27 sf Boston 33 22 pc 34 27 pc Buffalo 24 22 c 31 30 pc Burlington, VT 28 18 c 32 26 c Charleston, WV 34 20 s 43 28 s Charlotte 43 21 s 50 20 s Chicago 32 22 s 40 31 pc Cincinnati 32 20 s 38 29 s Cleveland 30 22 s 36 31 s Columbia, SC 48 25 s 56 28 s Columbus, OH 29 19 s 35 30 s Concord, NH 30 13 s 33 17 pc Dallas 48 31 s 56 46 s Denver 58 33 pc 61 32 pc Des Moines 38 24 s 47 29 s Detroit 31 21 pc 35 31 pc Duluth 31 22 c 36 23 i Fairbanks 10 6 c 10 -3 sn Fargo 35 26 pc 41 26 c Hartford 30 15 s 34 20 s Helena 38 21 sf 29 10 pc Honolulu 83 71 pc 84 71 s Houston 43 34 pc 52 50 c Indianapolis 29 18 s 36 28 s Jackson, MS 42 19 s 52 33 pc Kansas City 39 25 s 47 34 s Knoxville 35 18 s 44 26 s Las Vegas 66 49 pc 66 44 c Los Angeles 75 53 pc 61 46 c Louisville 33 20 s 40 30 s Memphis 36 22 s 45 34 pc Milwaukee 32 21 s 39 32 pc Minneapolis 37 22 s 42 26 pc Montgomery 43 20 s 50 26 s Nashville 37 20 s 45 31 s New Orleans 42 29 pc 54 41 c New York City 34 26 s 38 31 s Norfolk, VA 40 28 s 47 31 s Oklahoma City 47 26 s 53 41 pc Omaha 43 23 s 49 26 s Philadelphia 35 24 s 42 29 s Phoenix 75 48 pc 76 52 pc Pittsburgh 27 18 s 35 28 s Portland, ME 30 14 pc 31 21 pc Portland, OR 51 41 sh 47 40 c Providence 34 20 s 35 25 pc Raleigh 39 21 s 49 22 s Salt Lake City 55 45 c 47 31 sn St. Louis 41 26 s 48 32 s San Antonio 42 35 c 51 42 c San Diego 70 56 pc 63 54 c San Francisco 57 48 r 52 47 sh Seattle 50 42 sh 47 42 c Washington, DC 42 26 s 46 28 s Amsterdam 47 37 r 42 35 sh Baghdad 68 50 s 64 40 s Beijing 41 20 s 45 20 s Berlin 41 30 sn 36 28 sn Buenos Aires 90 67 s 91 69 t Cairo 69 53 s 64 48 s Calgary 44 24 pc 37 21 pc Cancun 75 64 c 74 67 pc Dublin 42 32 sh 41 32 c Edmonton 38 25 pc 34 18 c Halifax 37 18 pc 25 16 c Kiev 30 22 sn 32 20 sn London 47 35 pc 44 34 pc Madrid 55 33 s 57 33 s Mexico City 68 41 pc 69 42 pc Montreal 26 18 c 30 25 c Ottawa 27 20 c 30 24 c Paris 53 38 r 44 36 sh Regina 41 25 c 36 18 s Rio de Janeiro 96 79 pc 95 77 pc Rome 57 50 s 59 44 sh St. Johns 42 26 c 27 15 pc San Juan 84 74 pc 84 74 pc Sydney 82 63 pc 87 65 s Tokyo 58 43 s 51 40 pc Toronto 28 21 pc 33 26 pc Vancouver 48 38 sh 45 39 sh Winnipeg 29 22 pc 41 20 pcHigh ...................... 77 at Corona, CALow ................. -16 at Northome, MN(For the 48 contiguous states yesterday)57On Jan. 18, 1978, the weight of snow and ice caved in the roof of the Hartford Civic Center. Q: How much water is needed to produce 12 inches of snow over 1 square mile?A: Over 17 million gallons. 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 59/36 56/37 59/40 59/41 55/36 57/35 57/37 57/37 58/39 55/37 55/37 59/45 58/39 60/41 57/33 59/36 59/39 59/35 58/36 54/34 54/35 55/30 56/29 53/39 56/35 55/40 58/40 56/36 58/34 55/34 57/38 54/33 55/36 52/38 58/44 60/41 60/41 58/36 WASHINGTON „ Attorney General Jeff Sessions might soon “nd himself working with court-appointed U.S. attorneys, in part because his hard line on marijuana is throwing a wrench in the nominations process. Sen. Cory Gardner, a Colorado Republican, met with the attorney general last week to voice concerns after the Justice Department reversed course on an Obama-era policy and allowed federal prosecutors wider discretion to pursue criminal charges related to marijuana „ even in states that have legalized it for medicinal or recreational purposes. Colorado is one of those states. For the Trump administration, the con”ict is shaping up to be a headache, as members of his own party threaten to stonewall his nominations. Gardner said in a Jan. 4 statement that he intended to use leverage available to him as a senator to get reassurances from Sessions on marijuana. I am prepared to take all steps necessary, including holding DOJ nominees, until the Attorney General lives up to the commitment he made to me prior to his con“rmation. In 2016, President Trump said marijuana legalization should be left up to the states and I agree,Ž Gardner said in a statement. More discretion for federal prosecutors means higher stakes, Gardner said. We had, obviously, expectations that they would name a U.S. attorney for Colorado,Ž Gardner told Roll Call. I think this decision by the attorney general certainly puts into question a number of U.S. attorneys appointments, particularly now that a states rights decision is going to be left to a federal of“cial with no clear guidance as to priorities for enforcement.Ž The District of Colorado is one of numerous places where President Donald Trump has not nominated anyone to serve as U.S. attorney. Bob Troyer, who had been the acting U.S. attorney since 2016, was bumped up to an interim designation in November by Sessions. The law under which Troyer was given the interim status provides a 120-day window before the local federal court gets to intervene and make an appointment to the U.S. attorney post. The Colorado deadline appears to be in the middle of March. The chief judge of the U.S. District Court for the Southern District of New York is already preparing for a similar possibility in late spring, with the states junior senator, Democrat Kirsten Gillibrand, planning to block interim U.S. Attorney Geoffrey Berman from Senate con“rmation to the post. Gillibrands of“ce told New York media that she was not intending to return a blue slip for a Berman nomination to be considered by the Judiciary Committee, citing what she deemed an inappropriate effort by Trump himself to interview Berman for the Manhattan-based position. If (as appears likely) the of“ce of United States Attorney remains vacant on that date, the Judiciary Act provides that this court may name someone to “ll the of“ce until such time as the President nominates and Congress con“rms a new incumbent,Ž wrote Colleen McMahon, the chief judge in Manhattan, according to CNN. Trump and Sessions dismissed 46 U.S. attorneys last March, in a move that was seen at the time as unusually abrupt.Pot debate is latest complication for replacing US attorneysBy NIELS LESNIEWSKICQ-ROLL CALL AP PHOTODierent types of marijuana sit on display at Harborside marijuana dispensary Jan. 1 in Oakland, California. | NATIONAL NEWS BRIEFSMinutes passed before Hawaii called feds about alertHONOLULU (AP) „ It took Hawaii of“cials more than 20 minutes to contact federal authorities to seek guidance after realizing they had sent out a bogus alert saying there was a missile headed toward the islands. The Federal Emergency Management Agency told The Associated Press Wednesday that it received the call from Hawaii at 8:30 a.m. FEMA spokeswoman Jenny Burke says federal employees gave guidance during that call. In the end, it took nearly 40 minutes after the “rst alert was sent for the state to send another mobile alert informing residents and tourists that there was no incoming missile. A missile launched from North Korea would take about 20 minutes to hit Hawaii. The state said part of the delay in sending the retraction was because they were awaiting FEMA approval. FEMA says the state did not require federal approval to cancel or retract the incorrect alert.Judge denies request to boost number of Trump voters in juryWICHITA, Kan. (AP) „ A judge says three Kansas men accused of plotting to bomb apartments housing Somali refugees have no legal basis to request that prospective jurors come from counties where more residents voted for President Donald Trump. U.S. District Judge Eric Melgren issued the decision Wednesday. The men are accused of targeting an apartment complex in Garden City, in rural western Kansas. Theyre being tried at the closest federal courthouse about 220 miles away in Wichita, where trials pull prospective jurors from surrounding, more urban counties. The men argue the practice is discriminatory because it excludes western Kansas counties with more rural and conservative residents. But the judge ruled that those demographic differences arent legally recognizable. Prosecutors argued defense attorneys were trying to pick a jury pool based on ideology.Uber close to scrapping human backups in self-driving carsDETROIT (AP) „ Ubers autonomous-vehicle chief says the service will carry passengers without human backup drivers in about the same time frame as competitors, which are expecting to be on the road at the latest sometime next year. Advanced Technology Group leader Eric Meyhofer wouldnt give a speci“c start date but says the ride-hailing company wont deploy the vehicles without human backups unless they are proved safe. Waymo, Googles autonomous car arm, is testing vehicles on public roads in the Phoenix area without human backups and plans to carry passengers soon. General Motors Cruise Automation has promised to start sometime next year. Meyhofer says Volvo XC90 SUVs are being prepared for the work. He says Uber has 215 test vehicles carrying passengers with human backups in Phoenix, San Francisco, Pittsburgh and Toronto. AP PHOTOA generation of Americans knew just what to do in the event of a nuclear attack „ or during a major false alarm, like the one over the weekend in Hawaii. Take cover in a building bearing a yellow fallout shelter symbol. But these days, that might not be the best option, or even an option at all.

PAGE 27

The Sun /Thursday, January 18, 2018 www.yoursun.com Page 3 STATE-BY-STATE EDWARDS … The smell of manure hangs, heavy, in the air around Clara Daniels home. The dozen or so cows that surround the property are not hers. They eat every day; she does not. The 66-year-old woman cant remember the last time her house had running water. The toilets and sinks were taken out long ago. Her house is one of fewer than 35,000 dwellings across the USA „ 0.03% „ without a ush toilet, according to the Census Bureau. She goes to the bathroom in the woods. Its been a long time living this way,Ž she said, exhausted, with tears in her eyes. But one path to better living conditions lies just behind her crumbling house about 30 miles west of Jackson, Miss. In January 2017, a woman donated a two-bedroom mobile home for Daniel and her 34-year-old son, William, who is disabled with sickle cell anemia. They cant move in because she doesnt have the money to hook up a septic tank. Clara and William Daniel live o his $700-a-month disability check. Thats $8,400 a year for two people; $16,240 was considered the federal poverty levelfor two people in 2017. Moving the mobile home cost $1,800 and took the last bit of Daniels savings. Then the man who moved it didnt tie it down like he was supposed to; she had to pay another man $518 to do the job. The mobile home came with dirty orange carpet, so she ripped it up herself. Its in a pile on the oor. She paid another man $250 to put down laminate ooring. He did half of the work and never came back. Ive learned not to fool with folks,Ž she said. If I cant do it myself, Im not going to get it done.Ž Through the years, people from dierent Hinds County agencies have come to her home, taken pictures and oered to help „ including promises of building her a new house. Daniel says she has yet to see any results. Looming large is the $5,000 needed not only hook up her mobile home to a septic tank but also to install one on the 1.3 acres that are her property, said Steve Pickett with the non-prot Mississippi Center for Police and Sheris, who has tried to help the mother and son but run into roadblocks. Pickett created a GoFundMe accountMonday to raise the money. It still needs more than $1,000 to get anet of $5,000; GoFundMe takes 2.9% of all donations plus a 30-cent processing feeper donation.HIGHLIGHT: MISSISSIPPI Clara Daniels dilapidated home has no toilet or running water. She hopes to move into a trailer soon.SARAH WARNOCK/USA TODAY NETWORKWoman cant afford to hook up donated trailerSarah FowlerClarion Ledger USA TODAY NETWORKALABAMATuscaloosa: The University of Alabama has opened the $10million Stran-Hardin Arena for adapted athletes and will have its rst wheelchair basketball home games on Saturday, The Tuscaloosa News reports. ALASKAJuneau: A state lawmaker is proposing regulations that would require Internet service providers in Alaska to practice net neutrality. ARIZONATucson: Ocials at Tucson International Airport say a newborn was found abandoned in a restroom. Police are reviewing security camera footage to identify who left the baby. ARKANSASLittle Rock: A report by Hunger Free America says almost one-fth of the states residents often dont know how theyll get their next meal, The Arkansas Democrat-Gazette reports.CALIFORNIASeal Beach: Authorities say about 50 people on a party bus were questioned after a CVS pharmacy clerk said he was beaten up and robbed by people in the group, the Los Angeles Times reports.COLORADOPueblo: Authorities are investigating the butchering of a familys horse at their ranch, The Pueblo Chieftain reports. The 22year-old animal was found essentially in pieces, with all the meat stripped from its bones. CONNECTICUTDarien: State Police say a woman driving the wrong way on Interstate 95 crashed into a trooper who was dispatched to stop her. Police charged her with DUI and say she thought she was in New Jersey.DELAWAREDover: Police are oering residents web-based crime maps that show what crimes are occurring in their neighborhoods, the Delaware State News reports. DISTRICT OF COLUMBIA:The Vatican has designated a historic Catholic church in suburban Washington as a basilica. St. Mary Catholic Church, founded in 1795, traces its history to George Washington. FLORIDAFort Myers: Scientists warn that a red tide is re-emerging along Floridas southwest coast even after a recent cold front knocked it back, The News-Press reports. GEORGIAAlbany: A former administrator in the state university system was named interim president of Albany State University. Marion Fedrick will take the position Feb. 1. HAWAIIHonolulu: State ocials say a body was discovered near a runway at Honolulus Daniel K. Inouye International Airport last weekend. IDAHOBoise: The 2018 Idaho Medal of Achievement has been awarded to the late Marilyn Shuler, the longtime chair of the Idaho Human Rights Commission. ILLINOISPeoria: The Peoria Zoo is asking for ideas on naming a baby girae born this month, The (Peoria) Journal Star reports. The zoo will announce the winning name on March 1. INDIANANew Albany: Indiana University Southeast has received a twoyear, $240,000 grant to help local teachers update their science, technology, engineering and math courses, News and Tribune reports. IOWADes Moines: Iowa will soon require that ignition interlocks have cameras so that drivers required to take breath tests dont have other people start the vehicles, The Des Moines Register reports. KANSASKansas City: A biker group chapter is helping victims of child abuse as they face their alleged attackers in court. Authorities say the Kaw River Chapter members provide emotional support.KENTUCKYBowling Green: A businessman convicted of defrauding people who invested in a natural gas pipeline faces up to 20 years in prison. Court papers say Clay Shelton used investors money for other purposes.LOUISIANABaton Rouge: Fishery regulators say the harvest of recreational greater amberjack will close in Louisiana waters on Jan. 27. MAINEOrono: The University of Maine System says it has achieved its goal of buying more than 20% of its food locally. MARYLANDAnnapolis: State hunters who didnt get their ll of turkey in the fall season will get another chance with a threeday winter season beginning Thursday. MASSACHUSETTSBoston: Police say a slow-speed chase that began in Ludlow ended when the pickup truck driver ran out of gas in Springeld, The Republican reports. MICHIGANTraverse City: Rising water levels in Lake Michigan and Lake Huron are keeping shoreline stabilization and dock rms busy, the Traverse City Record-Eagle reports. MINNESOTAMinneapolis: Authorities say state farmers produced slightly smaller corn and soybean crops last year than in 2016, but they produced a record sugar beet crop of 12.5 million tons. MISSISSIPPIPicayune: The Pearl River County school district plans to consolidate lower and upper elementary schools into Pearl River Central Elementary School with grades K-5, The Picayune Item says. MISSOURISpringeld: Greene County has hired a private rm to perform autopsies for $1,500 each while it searches for a full-time medical examiner, The Springeld News-Leader reports. MONTANAKalispell: More than 3.3million people visited Glacier National Park last year, making it the busiest in the parks 108-year history, The Flathead Beacon reports. NEBRASKAOmaha: Enrollment is up at the Virtual School, the citys experiment in online learning, the Omaha World-Herald reports. NEVADAReno: The El Dorado Arts Council has opened an exhibition celebrating the 1960 Winter Olympics held at Squaw Valley, the Tahoe Daily Tribune reports.NEW HAMPSHIREPlaineld: A man who was acquitted on charges of trying to get his ex-wife killed wants police to return about $21,000 seized during the investigation, the Valley News reports. NEW JERSEYTrenton: Former Wall Street executive Phil Murphy succeeded Chris Christie as governor on Tuesday, promising to transform the state into a liberal beacon that ghts back against President Trump.NEW MEXICOCarlsbad: Ocials at Carlsbad Caverns National Park say the parks secondary elevators will be out of service for maintenance Monday through Wednesday. The primary elevators are being rebuilt. NEW YORKAlbany: State lawmakers want to know whether an initiative aimed at reducing property taxes is working as intended. NORTH CAROLINAFayetteville: Four women accused of forcing children to work in sh markets for little or no money have turned themselves in. The women face child abuse and other charges. NORTH DAKOTAMinot: A man servin g a 10y ear p rison sentence for possession of child pornography is appealing a court order to destroy his Xbox and PlayStation 2, The Daily News reports. OHIODayton: The National Aviation Hall of Fame enshrinement ceremony was held for decades in this Ohio city before moving to Fort Worth, Texas, last year. Now, Dayton wants it back for this years ceremony, The Dayton Daily News reports. OKLAHOMADuncan: Police are investigating after a young girl was killed by a pet dog at her home. As police approached, the dog charged one ocer, who fatally shot the animal.OREGONPortland: Police say someone used a forklift to steal an ATM at a Wells Fargo bank, KOIN-TV reports. PENNSYLVANIAPunxsutawney: A doctor is accused of over-prescribing opioids that authorities say caused two siblings he was treating to overdose, including one who died. RHODE ISLANDWarwick: Ocials say arson is to blame for res that heavily damaged two unoccupied cottages overnight. SOUTH CAROLINAFort Mill: A pair of gun-toting customers are credited with stopping a pipe-wielding attacker making death threats and smashing vehicles at a car dealership, The Herald of Rock Hill reports.SOUTH DAKOTACuster: Crews are working through cold temperatures to rebuild fences to contain Custer State Parks bualo. A wildre burned 16 miles of park fencing, the Rapid City Journal reports.TENNESSEEMaryville: Authorities say a suspect in the wounding of a police ocer during a trac stop was captured in Blount County. TEXASGalveston: Business leaders have suggested building a land bridge from the city to Pelican Island to replace a more than 60-year-old drawbridge, The Daily News reports. Engineers estimate the cost at more than $200 million. UTAHProvo: A group determined to tackle pollution at Utah Lake is proposing building an island city to help stymie toxic algae blooms that plague the water, KSL-TV reports. VERMONTSt. Johnsbury: Authorities say the driver of a snow plow parked the truck too close to train tracks. The Caledonian-Record reports that the train clipped the plow, shoving it into a nearby buildings stairway that was smashed to pieces. VIRGINIARichmond: State lawmakers are working on raising the felony theft threshold from $200 to $500. Virginia has kept the bar at $200 since 1980 and is tied with New Jersey for the lowest in the country. WASHINGTONKingston: Port commissioners have voted to sell the former ferry Kingston Express for $250,000 to Pacic Cruises Northwest, The Kitsap Sun reports. WEST VIRGINIAParkersburg: Authorities say the bodies of a 56-yearold man and his 18-year-old daughter were found after a vehicle sank in Laurel Creek. The creek was swollen from heavy rain.WISCONSINMadison: Private attorneys are pushing for a pay raise when theyre appointed to represent criminal defendants who cant aord a lawyer, The Wisconsin State Journal reports. The current $40-an-hour rate is the nations lowest. WYOMINGRiverton: A new Tribal Court began operating on the Wind River Reservation this week, replacing the former Court of Indian Offenses, The Riverton Ranger reports. The change is part of a revision of joint programs between the Eastern Shoshone and Northern Arapahoe tribes, which share the reservation. Com p iled from sta, wire re p orts News from across the USA

PAGE 28

Page 4 www.yoursun.com The Sun / Thursday, January 18, 2018 WORLD/FROM PAGE ONE ALMANACToday is Thursday, Jan. 18 the 18th day of 2018. There are 347 days left in the year. Today in historyOn Jan. 18, 1943 during World War II, Jewish insurgents in the Warsaw Ghetto launched their initial armed resistance against Nazi troops, who eventually succeeded in crushing the rebellion. The Soviets announced theyd broken through the long Nazi siege of Leningrad (it was another year before the siege was fully lifted). A U.S. ban on the sale of pre-sliced bread „ aimed at reducing bakeries demand for metal replacement parts „ went into effect. On this dateIn 1778 English navigator Captain James Cook reached the present-day Hawaiian Islands, which he named the Sandwich Islands.Ž In 1911 the first landing of an aircraft on a ship took place as pilot Eugene B. Ely brought his Curtiss biplane in for a safe landing on the deck of the armored cruiser USS Pennsylvania in San Francisco Harbor. In 1919 the Paris Peace Conference, held to negotiate peace treaties ending the First World War, opened in Versailles, France. In 1957 a trio of B-52s completed the first non-stop, round-the-world flight by jet planes, landing at March Air Force Base in California after more than 45 hours aloft. In 1967 Albert DeSalvo, who claimed to be the Boston Strangler,Ž was convicted of armed robbery, assault and sex offenses. (Sentenced to life, DeSalvo was killed in prison in 1973.) In 1993 the Martin Luther King Jr. holiday was observed in all 50 states for the first time. In 2005 the worlds largest commercial jet, the Airbus A380 superjumboŽ capable of flying up to 800 passengers, was unveiled in Toulouse, France. Todays birthdaysMovie director John Boorman is 85. Former Sen. Paul Kirk D-Mass., is 80. Singer-songwriter Bobby Goldsboro is 77. Comedian-singer-musician Brett Hudson is 65. Actor-director Kevin Costner is 63. Actor Mark Rylance is 58. Actress Alison Arngrim (TV: Little House on the PrairieŽ) is 56. Former Maryland Gov. Martin OMalley is 55. Comedian Dave Attell is 53. Actor Jesse L. Martin is 49. Rapper DJ Quik is 48. Rock singer Jonathan Davis (Korn) is 47. Former NAACP President and CEO Benjamin Todd Jealous is 45. Singer Christian Burns (BBMak) is 44. Actor Derek Richardson is 42. Actor Jason Segel is 38. Actress Samantha Mumba is 35. Actress Devin Kelley is 32. Actress Ashleigh Murray (TV: RiverdaleŽ) is 30. Actor Mateus Ward is 19. BERLIN (AP) „ Police in the eastern German city of Dresden say two men suffered minor injuries after backing in to one another in two consecutive accidents. Police said Tuesday that a 49-year-old man pulled into a disabled parking place on Monday afternoon, then reversed out after noticing his mistake. As he backed out, he accidentally hit a 72-year-old man walking behind him, injuring him slightly. After the two men exchanged information for a report, the older man got in his car and backed out of his own parking spot, hitting the younger man in the process and slightly injuring him. Police say it was at that point they were called to the scene of the two accidents in the Saxony capital.ODD NEWS 2 men hit each other in consecutive accidents in GermanySEOUL, South Korea (AP) „ The rival Koreas agreed Wednesday to form their “rst uni“ed Olympic team and have their athletes parade together for the “rst time in 11 years during the opening ceremony of next months Winter Olympics in South Korea, of“cials said. The agreements still require approval from the International Olympic Committee. But they are the most prominent steps toward rapprochement achieved by the Koreas since they recently began exploring cooperation during the Olympics following a year of heightened tension over the Norths nuclear weapons program. During their third day of talks at the border in about a week, senior of“cials reached a package of agreements, including “elding a joint womens ice hockey team and marching together under a blue and white uni“cation ”agŽ depicting their peninsula in the opening ceremony, Seouls Uni“cation Ministry said. A joint statement distributed by the ministry said the North Korean Olympic delegation will travel to South Korea across their heavily forti“ed land border before the Feb. 9-25 Pyeongchang Games. It said the delegation will include a 230-member cheering group, a 30-member taekwondo demonstration team, journalists, athletes and of“cials. Ahead of the Olympics, the Koreas will hold a joint cultural event at the Norths scenic Diamond Mountain and have non-Olympic skiers train together at the Norths Masik ski resort, according to the statement. It said the North also plans to send a 150-strong delegation to the Paralympics in March. The North earlier said it would send a 140-member art troupe. The agreements are highly symbolic and emotional. But its still not clear how many North Korean athletes will come to Pyeongchang because none are currently quali“ed. South Korean media have predicted only up to 10 North Korean athletes will end up being covered by an additional quota from the IOC. A pair of North Korean “gure skaters quali“ed for this years Olympics, but the country missed a deadline to con“rm their participation. The IOC said recently it has kept the door openŽ for North Korea to take part in the games. IOC of“cials are to meet with sports and government of“cials from the two Koreas and of“cials from the Pyeongchang organizing committee in Switzerland on Saturday. The IOC said in statement Wednesday that it has taken note of a number of interesting proposals from different sources.Ž There are many considerations with regard to the impact of these proposals on the other participating NOCs (national Olympic committees) and athletes. After having taken all this into consideration, the IOC will take its “nal decisions on Saturday in Lausanne,Ž it said.Rival Koreas agree to form first unified Olympic teamBy HYUNG-JIN KIMASSOCIATED PRESS AP PHOTOIn this photo provided by South Korea Unication Ministry, South Korean Vice Unication Minister Chun Hae-sung, center left, and the head of North Korean delegation Jon Jong Su leave after a meeting at Panmunjom in the Demilitarized Zone in Paju, South Korea, on Wednesday. The mercury dropped to record lows overnight in several places in Alabama, Georgia, Louisiana and Mississippi. It was 21 degrees before dawn in New Orleans, breaking the citys record of 23, set on the same date in 1977. At least four people died in Louisiana, including a man who was knocked off an elevated portion of Interstate 10 in New Orleans when a pickup spun out of control on ice, and an 8-month-old baby who was in a car that slid into a canal in suburban New Orleans. The babys mother was reported in critical condition. Two others died along an icy stretch of I-75 southeast of Atlanta when a driver lost control and hit them, one of them inside a stopped car and the other standing beside it, authorities said. One person died in a weather-related traf“c accident in West Virginia. In the freezing Houston area, a homeless man was found dead behind a trash bin, apparently of exposure, while an 82-year-old woman with dementia succumbed to the cold after walking away from her home. Also, a woman was discovered dead in a snowy park near City Hall in Memphis. The temperature was around 10 degrees when she was found. Along the Gulf Coast, ice pellets covered the tops of sago palm trees, and stretches of I-10 were closed in Louisiana and across Alabamas Mobile Bay. Downtown Atlanta „ the corporate capital of the South, notorious for its heavy traf“c „ was eerily quiet. Dozens of accidents were reported across the metropolitan area, one involving a salt truck. Some motorists drove through red lights rather than stop and risk sliding. This is kind of my scene,Ž said Sarah Snider, a zookeeper at the Atlanta zoo who recently moved from Vermont and marveled at how little snow it took to shut down the city. Southern states and cities dont have the large ”eets of snowplows, salting trucks and other snow-removal equipment common in the North. Snow fell in a wide band that stretched from southeastern Texas all the way to western Massachusetts. As much as 4 inches fell from North Carolina into Virginia, and in Maryland, the weather service warned of wind chills as low as minus 10.WINTERFROM PAGE 1 Twenty-First Century Fox Inc. co-chairman. The published Trump book carries the title Fire and Fury,Ž and it paints a portrait of a White House in turmoil, where nearly everyone close to the president believes he is un“t for the job. Wolffs work has upended the start of Trumps second year in of“ce, distracting the president and his staff from following up his “rst major legislative victory „ the tax overhaul he signed into law at the end of 2017 „ with another big policy push. The book caused Trump to publicly and dramatically sever his relationship with Steve Bannon, his former strategist, whom Wolff quoted disparaging the president and his family. Trumps lawyers issued an ineffectual threat against Wolffs publisher, seeking to stop the books publication; instead, it appeared in stores early and rocketed to the top of best-seller lists. This account of how Wolff reported his book is based on interviews with multiple current and former Trump aides and advisers. Most insisted on anonymity to discuss one of the most embarrassing episodes of Trumps presidency so far. Wolff didnt respond to interview requests submitted to him and his publisher. Wolffs entree began with Trump himself, who phoned the author in early February to compliment him on a CNN appearance in which Wolff criticized media coverage of the new president. Wolff told Trump during the call that he wanted to write a book on the presidents “rst 100 days in of“ce. Many people want to write books about me, Trump replied „ talk to my staff. Aides Kellyanne Conway and Hope Hicks listened to Wolffs pitch in a West Wing meeting the next day, but were noncommittal. Several aides said Hicks later informally endorsed talking with Wolff as long as they made positiveŽ comments for the book, which they said Wolff told them would counter the medias unfair narrative. It wasnt until late August that alarm bells were raised in the White House „ when Hicks, Jared Kushner and their allies realized that fellow aides who had spoken with Wolff, especially Bannon, may have provided damaging anecdotes about them. Publicly, White House of“cials have laid much of the blame for the books most controversial revelations on Bannon, who arranged for Wolff to enter the White House grounds at least a handful of times. Close to 95 percentŽ of Wolffs White House interactions were done so at the request of Mr. Bannon,Ž White House press secretary Sarah Huckabee Sanders told reporters. But privately, Trump allies say other top aides also allowed Wolff into the building, including Conway on multiple occasions. Some of Trumps senior-most staff believed that Hicks, one of Trumps longest-serving aides who has acted as a gatekeeper for his interview requests, had authorized their cooperation with Wolff. They recalled that she encouraged them to engage with the author as long as they made positive comments. Hicks hadnt greenlit the book, people familiar with her handling of the matter said „ but nor did she immediately put up a stop sign. In fact, for the “rst six months of Trumps presidency no one in his White House „ including then-chief of staff Reince Priebus and then-press secretary Sean Spicer „ stopped Wolff from repeatedly scheduling appointments in the West Wing. He visited about 17 times, according to a person familiar with the matter. Nor did they monitor what Trumps aides were telling the controversial author.BOOKFROM PAGE 1 to 2016 data from the Bureau of Labor Statistics. Lawmakers from those states face con”icting pressures amid the “ght over the Deferred Action for Childhood Arrivals, or DACA, program, which Trump has threatened to end without support for his U.S.-Mexico border wall. During last months budget showdown, U.S. Sen. Tim Kaine, a Democrat from Virginia, voted for a continuing resolution to keep the government open, even though the deal did not include a DACA extension, as many House Democrats had demanded. Kaine said he voted for the resolution to protect federal employees, but was harshly criticized by protesters, who occupied his of“ce, yelling, Shame on Kaine.Ž Californias two senators avoided that fate by voting against the resolution, including Dianne Feinstein, who had initially indicated she would vote for it. But Feinstein is confronting a re-election challenge from Kevin de Leon, the Democratic leader of the California state Senate, who has criticized her for not standing up for Californias Dreamers. During the current budget showdown, Sen. Kamala Harris of California has emerged as one of her partys most hard-line advocates for a DACA deal. At a recent news conference, Harris said she wouldnt vote for a spending package if DACAs future had not yet been resolved. Asked about the potential consequences to federal employees, spokesman Tyrone Gayle said: Senator Harris believes we should both fund the government and protect the more than 200,000 Dreamers in California from deportation. It is deeply unfortunate that Republicans who control the House, Senate and White House are rejecting bipartisan compromises.Ž If lawmakers are unable to agree on another short-term spending resolution by Friday night, federal agencies that are not self-funded could face immediate closure. President Donald Trump would have to decide which federal services are essential.Ž During the 2013 impasse, President Barack Obama determined that the Pentagon, air traf“c controllers and TSA were essential, along with workers who fed the animals at the National Zoo. Roughly 1.3 million federal employees continued working during the shutdown, although they werent paid until it was over, 17 days later. Overall, some 800,000 employees at non-essentialŽ agencies were furloughed, and were only paid back after Congress authorized it.SHUTDOWNFROM PAGE 1 said Mowry. The contractor did not take discretion. The contractor did what they were told.Ž He added that he takes pride in his workmanship and was not aware of any environmental impact the straight wall would have. In fact, Mowry also said that none of that 75 feet of wall that was completed has been permitted by the U.S. Army Corps of Engineers. The Army Corps pointed out the unpermitted work during a “eld inspection in mid-December, but John Ricisak, Miami-Dade County environmental resource project supervisor, said his department “rst noticed the noncompliant areas in August. That included the two spots where contractors straightened the seawalls meandering path, removing potential wildlife habitat in the process, Ricisak said. They inspectors also noted rubble piled near the waterway that wasnt properly contained and could be washed into the water by a heavy rain, polluting the water. In addition, mangroves were removed from private property without a permit. Lisa Spada“na, head of the Natural Resources Division of the county Department of Regulatory and Economic Resources, said her department is willing to bend on a few inches difference in permitted plans. But not a few feet. A deviation of four to six feet is certainly not something we can administratively change,Ž she said. Mowry is one of the principal minds behind the citys approach to raising roads, lifting seawalls and installing electric anti-”ooding pumps. He said he accepts the blame for the citys issues with regulatory agencies while criticizing the slow bureaucracy associated with approvals of such projects „ a process that he believes unnecessarily lags behind while the city blazes a trail in adapting public infrastructure to sea level rise. We waited 18 months on a seawall approvalŽ but still never got it, he said, taking aim at the Army Corps. The contractor, Shoreline Foundation Inc., and the Army Corps could not be reached for comment Tuesday.SEAWALLFROM PAGE 1

PAGE 29

The Sun /Thursday, January 18, 2018 www.yoursun.com Page 5 STATE/STOCKS ABDiversMunicipal 14.30 ... +1.2 SmCpGrA m 53.24 +.37 +14.6AMGYackFocN d 21.64 +.15 +9.5 YacktmanI d 23.54 +.19 +9.1AQRMgdFtsStratI 9.52 +.02 -2.3AberdeenIntlSmCpA m 32.59 +.08 +11.7AkreFocRetail m 33.72 +.20 +16.3AlgerSmCpGrB m 6.64 +.03 +10.4AlpinedynDivInstl d 4.38 +.02 +11.5AmanaMutGrInv b 36.79 +.40 +14.0 MutIncInv b 52.75 +.49 +10.4American BeaconSmCpValInstl 28.57 +.23 +12.3American CenturyCptlValInv 9.16 +.06 +10.1 EqIncInv 9.17 +.06 +12.0 GrInv 34.92 +.44 +15.3 HYMuniInv 9.68 ... +4.3 HeritageInv 23.64 +.24 +11.2 IntTrmTxFrBdInv 11.32 ... +1.8 UltraInv 46.21 +.49 +16.5American FundsAMCpA m 33.21 +.29 +12.9 AmrcnBalA m 27.89 +.18 +9.7 AmrcnHiIncA m 10.44 ... +5.3 AmrcnMutA m 42.35 +.39 +10.9 BdfAmrcA m 12.80 -.03 +1.4 CptWldGrIncA m 53.43+.33 +10.8 CptlIncBldrA m 64.16 +.23 +6.4 CptlWldBdA m 20.17 -.05 +1.9 EuroPacGrA m 58.95 +.40 +10.9 FdmtlInvsA m 65.43 +.61 +15.4 GlbBalA m 33.45 +.07 +6.4 GrfAmrcA m 52.38 +.44 +15.8 IncAmrcA m 23.96 +.13 +8.1 IntrmBdfAmrA m 13.26 -.02 +.6 InvCAmrcA m 42.20 +.37 +12.6 NewWldA m 69.96 +.50 +10.5 NwPrspctvA m 45.54 +.42 +13.7 SmCpWldA m 57.95 +.41 +13.0 TheNewEcoA m 47.20 +.49 +14.7 TxExBdA m 12.98 ... +2.5 WAMtI nvsA m 47.77 +.47 +13.0Angel OakMltStratIncIns 11.25 ... +4.1ArtisanIntlInstl 35.33 -.07 +6.3 IntlInv 35.15 -.07 +6.0 IntlValueInstl 39.92 -.08 +10.3BairdAggrgateBdInstl 10.81 -.02 +2.1 CorPlusBdInstl 11.17 -.02 +2.5BaronAsstRetail b 71.91 +.62 +13.4 GrRetail b 70.29 +.68 +10.7 PtnrsRetail b 52.15 +.51 +13.8BerkshireFoc d 23.21 +.24 +22.0BlackRockAlCpEngyRsInvA m 11.93+.08 +.2 EqDivInstl 23.70 +.16 +13.0 GlbAllcIncInstl 20.43 +.06 +6.6 GlbAllcIncInvA m 20.31+.06 +6.3 GlbAllcIncInvC m 18.33+.05 +5.5 HYBdInstl 7.85 ... +6.2 HYBdSvc b 7.85 ... +5.8 StrIncOpIns 10.04 +.01 +2.9 TactOppsInvA m 14.42+.01 +2.7 MDTMidCpGrB m 28.92+.40+11.7 StratValDivIns 6.15 +.02 +9.0 TtlRetBdInstl 10.85 -.01 +2.6Fidelity500IdxIns 98.02 +.91 +13.9 500IdxInsPrm 98.02 +.91 +13.9 500IndexPrm 98.02 +.91 +13.9 AllSectorEq 13.30 +.12 +13.0 AsstMgr50% 18.67 +.05 +7.4 BCGrowth 14.69 +.13 +16.9 BCGrowth 93.21 +.81 +16.8 BCGrowthK 93.31 +.80 +16.9 Balanced 24.51 +.11 +9.4 BalancedK 24.51 +.11 +9.5 Canada 55.54 +.08 +5.7 Cap&Inc 10.46 +.01 +7.8 Contrafund 130.20 +1.37 +16.4 ContrafundK 130.13 +1.37 +16.5 DivGro 34.29 +.29 +11.3 DiversIntl 41.87 +.17 +9.8 DiversIntlK 41.78 +.17 +10.0 EmMkts 22.68 +.18 +12.5 EmMkts 34.33 +.20 +12.8 EmergingAsia 47.03 +.19 +13.2 EqIncome 63.15 +.39 +10.9 ExMktIdxPr 64.17 +.53 +11.8 Fidelity 47.77 +.54 +13.2 FltngRtHiInc 9.65 ... +4.2 FocusedStock 24.28 +.25 +14.3 FourinOneIdx 46.19 +.29 +10 .7 Frdm2015 13.70 +.04 +7.8 Frdm2020 17.03 +.07 +8.6 Frdm2025 14.84 +.06 +9.2 Frdm2030 18.73 +.10 +10.7 Frdm2035 15.90 +.10 +11.8 Frdm2040 11.17 +.07 +11.9 GNMA 11.30 -.03 +1.3 GroCo 17.64 +.17 +19.2 GroCo 189.32 +1.89 +18.8 GroCoK 189.29 +1.89 +19.0 Growth&Inc 39.75 +.22 +12.9 Independence 39.52 +.32 +10.6 IntlDiscv 47.70 +.08 +11.0 IntlGr 16.91 +.13 +11.1 IntlIdxInstlPrm 45.33 +.14 +10.0 IntlIdxPremium 45.33 +.14 +9.9 IntlRlEstt 12.03 +.05 +9.0 IntlVal 11.31 +.03 +8.3 InvmGradeBd 11.18 -.01 +2.2 InvmGradeBd 7.87 -.01 +2.0 JapanSmlrCo 19.70 +.09 +20.1 LatinAmerica 26.27 +.33 +6.2 LowPrStk 56.93 +.34 +11.7 LowPrStkK 56.87 +.33 +11.8 LvrgdCoStk 35.30 +.33 +9.9 Magellan 110.75 +1.03 +14.7 MegaCapStock 18.39 +.13 +12.9 MidCapStock 39.70 +.29 +11.8 MidCapValue 27.27 +.27 +9.4 MuniInc 13.04 ... +2.6 NYMuniInc 13.16 ... +2.4 NewMillennium 41.76 +.31 +13.1 NewMktsInc 16.34 ... +8.9 Nordic 55.70 -.18 +12.5 OTCPortfolio 116.31 +1.03 +19.7 Overseas 52.72 +.08 +13.1 Puritan 24.22 +.14 +9.9 PuritanK 24.20 +.13 +10.0 SCGrth 25.75 +.25 +17.0 SmCpOpps 14.52 +.14 +10.7 StkSelorAllCp 46.03 +.37 +13.6 StratInc 11.10 -.01 +5.1 TaxFreeBond 11.52 ... +2.7 TotalBond 10.59 -.01 +2.7 TtlMktIdxF 79.91 +.73 +13.5 TtlMktIdxInsPrm 79.88 +.73 +13.5 TtlMktIdxPrm 79.90 +.73 +13.5 USBdIdxInsPrm 11.51 -.01 +1.6 USBdIdxPrm 11.51 -.01 +1.5 ValDiscv 29.96 +.19 +9.9 Value 124.62 +.51 +9.8Fidelity AdvisorLargeCapA m 35.11 +.22 +13.2 LimitedTermBdA m 11.39-.01 +1.1 STInvmGrdAdmrl 10.60 ... +1.8 STInvmGrdIns 10.60 ... +1.8 STInvmGrdInv 10.60 ... +1.7 STTEAdmrl 15.72 ... +.7 STTrsAdmrl 10.52 ... +.5 SeledValInv 32.43 +.23 +12.7 SmCpIdxAdmrl 72.97 +.55 +11.7 SmCpIdxIns 72.97 +.56 +11.7 SmCpIdxInsPlus 210.62+1.60+11.7 StarInv 27.68 +.13 +9.4 StrEqInv 35.37 +.36 +11.8 TMCapApAdm 143.83 +1.37 +14.2 TMSmCpAdm 63.83 +.61 +13.9 TrgtRtr2015Inv 15.60 +.04 +6.3 TrgtRtr2020I nv 32.13 +.11 +7.6 TrgtRtr2025Inv 19.02 +.08 +8.5 TrgtRtr2030Inv 34.72 +.18 +9.3 TrgtRtr2035Inv 21.44 +.12 +10.0 TrgtRtr2040Inv 37.22 +.24 +10.8 TrgtRtr2045Inv 23.46 +.16 +11.1 TrgtRtr2050Inv 37.75 +.26 +11.1 TrgtRtr2055Inv 40.91 +.28 +11.0 TrgtRtrIncInv 13.71 +.02 +4.7 TtBMIdxAdmrl 10.68 -.02 +1.5 TtBMIdxIns 10.68 -.02 +1.5 TtBMIdxInsPlus 10.68 -.02 +1.5 TtInBIdxAdmrl 21.66 ... +2.2 TtInBIdxIns 3 2.50 -.01 +2.3 TtInBIdxInv 10.83 ... +2.2 TtInSIdxAdmrl 32.07 +.19 +10.4 TtInSIdxIns 128.23 +.76 +10.4 TtInSIdxInsPlus 128.26 +.77 +10.5 TtInSIdxInv 19.17 +.11 +10.3 TtlSMIdxAdmrl 69.81 +.64 +13.5 TtlSMIdxIns 69.82 +.64 +13.5 TtlSMIdxInv 69.78 +.63 +13.4 ValIdxAdmrl 43.18 +.39 +12.9 ValIdxIns 43.18 +.39 +12.9 WlngtnAdmrl 74.61 +.34 +9.6 WlngtnInv 43.20 +.19 +9.5 WlslyIncAdmrl 65.86 +.17 +6.6 WlslyIn cInv 27.19 +.07 +6.5 WndsrAdmrl 82.75 +.78 +11.9 WndsrIIAdmrl 70.48 +.52 +11.5 WndsrIIInv 39.72 +.29 +11.4VictorySpecValA m 29.07 +.34 +10.6 SycEsVlI 41.83 +.30 +14.0VirtusVontobelEMOppI 12.58 +.06 +8.4WasatchGlbValInv d 9.29 +.03 +10.6Wells FargoTarget2010Adm 11.14 +.02 +2.7Western AssetCorBdI 12.58 -.03 +3.0 CorPlusBdI 11.79 -.02 +3.8 CorPlusBdIS 11.79 -.02 +3.8 WAMngdMuniA 16.27 ... +2.2Wintergreen FundInv m 13.89 +.02 +6.3iSharesS&P500IdxK 333.95 +3.11 +13.9 GrInc 26.64 +.27 +13.5 GvtSec 9.66 -.01 +.8 HiInc d 8.24 ... +5.2 PrcMtlsMnral 13.69 -.15 +.9 SciTech 28.15 +.34 +18.2 TELngTrm 13.38 ... +2.7 TrgtRet2040 14.79 +.09 +9.5 TrgtRet2050 15.04 +.10 +10.0 WldGr 33.55 +.14 +11.2Value LinePremGr b 34.43 +.23 +11.7Vanguard500IdxAdmrl 258.89 +2.41 +13.9 500IdxInv 258.88 +2.41 +13.8 BalIdxAdmrl 35.60 +.17 +8.7 BalIdxIns 35.61 +.18 +8.7 CAITTxExAdm 11.7 4 ... +2.2 CnvrtSecInv 13.71 +.03 +5.5 CptlOppAdmrl 164.38 +1.91 +16.8 CptlOppInv 71.16 +.82 +16.7 DevMIdxAdmrl 15.10 +.07 +10.7 DevMIdxIns 15.12 +.06 +10.7 DivGrInv 27.68 +.23 +11.3 EMStkIdxInAdm 40.54 +.46 +9.2 EMStkIdxIns 30.83 +.35 +9.3 EngyAdmrl 106.66 +.76 +5.8 EqIncAdmrl 80.71 +.79 +12.8 EqIncInv 38.50 +.37 +12.7 ExplorerAdmrl 91.94 +.63 +12.4 ExtMktIdxAdmrl 87.66 +.72 +11.8 ExtMktIdxIns 87.66 +.73 +11.9 ExtMktIdxInsPls 216.33+1.79 +11.9 FAWexUSIAdmr 35.73 +.23 +10.2 FAWexUSIIns 113.27 +.73 +10.2 FAWexUSIdxInv 22.68 +.14 +10.1 GNMAAdmrl 10.40 -.02 +1.5 GNMAInv 10.40 -.02 +1.4 GlbEqInv 32.88 +.31 +13.0 GrIdxAdmrl 76.39 +.75 +14.7 GrIdxIns 76.40 +.76 +14.7 GrandIncAdmrl 80.96 +.84 +13.8 GrandIncInv 49.60 +.51 +13.6 HCAdmrl 90.55 +.57 +7.5 HCInv 214.71 +1.36 +7.4 HYCorpAdmrl 5.94 ... +5.7 HYTEA dmrl 11.38 ... +3.7 HiDivYldIdxInv 35.22 +.38 +12.7 InTrBdIdxAdmrl 11.25 -.03 +1.6 InTrInGdAdm 9.67 -.02 +2.5 InTrTEAdmrl 14.08 ... +2.1 InflPrtScAdmrl 25.46 -.03 +1.2 InflPrtScIns 10.37 -.01 +1.3 InsIdxIns 255.37 +2.38 +13.9 InsIdxInsPlus 255.39 +2.38 +13.9 InsTrgRt2020Ins 23.07 +.09 NA InsTtlSMIInPls 62.23 +.57 +13.5 IntlGrAdmrl 102.59 +.85 +16.1 IntlGrInv 32.24 +.26 +15.9 IntlValInv 41.98 +.24 + 9.8 LTInGrdAdm 10.51 -.04 +4.3 LTTEAdmrl 11.61 ... +3.1 LfStrCnsrGrInv 20.29 +.05 +6.0 LfStrGrInv 34.93 +.20 +10.1 LfStrModGrInv 27.87 +.12 +8.1 LgCpIdxInv 51.89 +.48 +13.6 LtdTrmTEAdmrl 10.89 ... +1.0 MCpGrIdxAdm 57.13 +.45 +10.8 MCpGrIdxInv 52.19 +.42 +10.7 MCpVlIdxAdm 59.93 +.57 +11.9 MdCpIdxAdmrl 198.95 +1.73 +11.4 MdCpIdxIns 43.95 +.38 +11.4 MdCpIdxInsPlus 216.75+1.89+11.4 MorganGrAdmrl 96.57 +1. 04 +15.8 PrmCpAdmrl 142.42 +1.75 +16.6 PrmCpCorInv 28.57 +.33 +15.6 PrmCpInv 137.39 +1.69 +16.5 REITIdxAdmrl 112.41 +.75 +1.1 REITIdxIns 17.40 +.12 +1.1 SCpGrIdxAdm 58.34 +.46 +11.1 SCpValIdxAdm 58.75 +.44 +12.1 SCpValIdxI 32.84 +.25 +12.1 STBdIdxAdmrl 10.34 -.01 +.8 STInfPrScIdIns 24.46 -.02 +1.0 STInfPrScIdxInv 24.42 -.02 +.9 StkIdx 33.30 +.31 +13.8NuveenHYMuniBdI 17.39 ... +5.5 NYMnBdI 11.00 ... +2.9Oak AssociatesEmergTech 5.31 +.07 +12.7 LiveOakHlthSci 20.77 +.15 +8.2 PinOakEq 69.64 +.71 +16.7 RedOakTechSel 26.14 +.37 +21.3OakmarkEqAndIncInv 33.33 +.16 +8.7 GlbInv 34.96 -.03 +12.2 IntlInv 30.27 -.08 +13.4 Inv 89.28 +.71 +14.8 SelInv 50.87 +.09 +12.6Old WestburyGlbSmMdCpStrat 17.33+.02 +11.0 LgCpStrats 15.11 +.08 +9 .4OppenheimerDevMktsA m 46.02 +.33 +9.6 DevMktsY 45.36 +.32 +9.9 GlbA m 101.70 +.87 +14.7 GlbStrIncA m 3.96 -.01 +3.2 IntlGrY 45.63 +.26 +10.7 MnStrA m 53.25 +.28 +12.9OsterweisStrInc 11.41 ... +5.3PIMCOAlAstAllAthIns 9.03 ... +4.4 AlAstInstl 12.35 ... +6.1 HYInstl 8.99 -.01 +6.0 IncA m 12.39 ... +6.2 IncC m 12.39 ... +5.4 IncD b 12.39 ... +6.2 IncInstl 12.39 ... +6.6 IncP 12.39 ... +6.5 InvGdCpBdIns 10.52 ... +4.4 LowDrInstl 9.85 ... +1.4 RlRetInstl 11.00 ... +1.3 ShrtTrmIns 9.87 ... +2.3 TtlRetIns 10.20 -.02 +2.1PRIMECAP OdysseyAgrsGr 47.48 +.27 +20.0 Gr 39.98 +.42 +18.6 Stk 33.87 +.35 +15.9ParnassusCorEqInv 44.60 +.46 +10.7PaxBalIndvInv b 23.32 +.12 +7.2PioneerA m 30.25 +.31 +12.3PrincipalDiversIntlIns 14.64 +.12 +10.8 SAMgCnsGA m 18.87 +.13 +9.4PrudentialJsnBlndA m 21.91 +.23 +11.8 JsnUtilityA m 13.75 +.07 +3.7 QMAIntlEqC m 8.05 +.05 +7.9 QMASmCpValZ 21.00 +.20 +12.4 TtlRetBdZ 14.49 -.03 +3.1PutnamEqIncA m 25.58 +.23 +11.6 GlbUtlsB m 13.32 ... +2.2 IntlGrB m 21.36 ... +9.0 SmCpValA m 13.90 ... +11.6ReynoldsBlueChipGr b 60.25 +.57 +9.6RoyceSmCpValSvc m 10.37 +.10 +6.5RydexElectronicsInv 141.65 +3.50 +23.1 HCH b 26.49 +.25 +5.8 NASDAQ100Inv 36.18 +.39 +18.0SchwabFdmtlUSLgCIdx 18.06 +.17 +12.1 HC 25.58 +.20 +8.2 SP500Idx 43.20 +.40 +13.8 Schwab1000Idx 65.58 +.60 +13.4 TtlStkMktIdx 49.44 +.45 +13.4State FarmGr 83.54 +.75 +11.1 IVAWldwideI d 19.36 -.01 +6.7IvyAsstStratB m 23.52 +.13 +2.2JPMorganCPBondR6 8.25 -.01 +2.5 CoreBondI 11.52 -.01 +1.6 CoreBondR6 11.53 -.02 +1.8 EqIncI 18.11 +.18 +11.7 InvCnsrvGrA m 12.96 +.03 +4.8 MCapValL 41.40 +.31 +9.9 USLCpCrPlsI 31.51 +.28 +12.7 USRsrchEnhEqR6 29.65+.27+11.9Janus HendersonBalancedC m 33.58 +.23 +8.1 ContrarianT 19.85 +.13 +2.3 EnterpriseT 122.74 +1.31 +15.7 FlexibleBon dS b 10.31 ... +1.2 GlobalLifeSciT 56.97 ... +5.3 GlobalValueT 15.52 ... +7.0 High-YieldT 8.51 ... +6.1 MidCapValueL 17.57 ... +10.5 MidCapValueT 17.18 ... +10.2 OverseasT 34.24 ... +6.2 ResearchT 48.36 ... +12.7 Short-TermBondT 3.01 ... +.8 SmallCapValueL 23.95 ... +13.3 VentureT 78.86 ... +12.2John HancockDiscpValI 23.03 +.19 +11.9 DiscpValMCI 24.24 +.19 +12.6 MltMgLsBlA b 15.61 +.06 +8.2 MltmgrLsGr1 b 16.69 +.09 +10.0LazardEMEqInstl 20.88 +.24 +8.6 IntlStratEqIns 16.61 +.06 +8.1Litman GregoryMtrsIntlInstl 18.58 +.02 +5.7Loomis SaylesBdInstl 13.91 -.01 +3.2 GrY 16.42 +.13 +18.1Lord AbbettAffiliatedA m 16.42 +.13 +11.2 ShrtDurIncA m 4.24 ... +2.1 ShrtDurIncC m 4.27 ... +1.5 ShrtDurIncF b 4.24 ... +2.2 ShrtDurIncI 4.24 ... +2.3MFSInstlIntlEq 26.48 +.02 +10.2 MAInvsTrustB m 32.76 +.22 +12.4 ValA m 42.25 +.29 +12.1 ValI 42.48 +.30 +12.3MainStayHYCorpBdA m 5.78 ... +6.7Mairs & PowerGrInv 125.77 +.40 +11.4Manning & NapierPrBlndCnsrvTrmS 13.80+.03 +3.7 PrBlndMaxTrmS 21.78 +.16 +9.8Marsico21stCentury b 29.05 +.33 +11.1 FlexCptl b 14.82 +.12 +7.3MatthewsAsianGrIncInv 17.82 +.11 +6.5MeridianGrLegacy d 42.91 +.21 +14.1Metropolitan WestTtlRetBdI 10.59 -.02 +1.5 TtlRetBdM b 10.59 -.02 +1.2 TtlRetBdPlan 9.97 -.01 +1.5Midas FundsMidas m 1.27 -.01 +4.0 MidasMagic m 20.37 +.26 +12.4NeedhamGrRetail b 45.24 +.51 +6.7Neuberger BermanSmCpGrInv 36.21 +.26 +10.7NicholasNicholas 64.66 +.51 +7.0NorthernIntlEqIdx d 13.55 +.04 +9.7 NewInsA m 33.16 +.28 +14.6 NewInsI 33.86 +.29 +14.9Fidelity SelectBiotechnology 227.85 +2.44 +3.1 Energy 47.17 +.32 +4.4 Gold 21.29 -.25 +3.9 HealthCare 236.41 +2.16 +6.7 HealthCareSvcs 97.51+1.45 +13.4 Leisure 172.67 +1.62 +14.1 Materials 95.19 +.49 +11.0 MedTech&Devcs 46.68 +.30 +15.5 NaturalGas 25.25 +.11 -4.3 NaturalRes 31.72 +.18 +3.4 Pharmaceuticals 19.50 +.10 +.6 Semicon 118.06 +1.67 +25.4 Te chnology 190.60 +2.02 +25.5 Wireless 10.44 +.04 +11.5First EagleGlbA m 61.33 +.31 +8.8First InvestorsGlbA m 8.85 +.05 +11.0 TtlRetA m 20.70 +.10 +6.2FirsthandTechOpps 10.59 +.12 +23.3Franklin TempletonCATxFrIncA m 7.43 ... +2.6 EqIncA m 26.27 +.23 +10.9 FdrTFIncA m 11.91 ... +1.6 FloridaTFIncA m 10.58 ... +1.2 GlbBdA m 12.07 +.09 +1.8 GlbBdAdv 12.02 +.09 +2.0 GlbBdC m 12.10 +.09 +1.4 G r,IncA m 28.74 +.04 +9.0 GrA m 99.61 +.99 +14.4 GrOppsA m 38.37 +.36 +12.5 IncA m 2.42 ... +6.0 IncAdv 2.40 ... +6.2 IncC m 2.46 +.01 +5.7 MutGlbDiscvA m 33.09+.04 +7.8 MutGlbDiscvZ 33.73 +.04 +8.1 MutZ 29.78 +.11 +8.5 RisingDivsA m 63.79 +.55 +12.1 TtlRetA m 9.74 -.01 +1.2 UtlsC m 17.88 +.12 +3.8GERSPUSEq 55.08 +.47 +11.9GabelliAsstAAA m 61.32 +.40 +10.7 EqIncAAA m 24.36 +.15 +8.7 Val25A m 16.07 +.07 +7.0GlenmedeSmCpEqAdv 31.30 +.27 +12.2Goldman SachsShrtDurGovtA m 9.81 -.01 +.2HarborCptlApprecInstl 74.31 +.84 +18.1 IntlInstl 71.39 +.51 +8.1Harding LoevnerIntlEqInstl d 23.86 ... +12.0HeartlandValPlusInv m 35.02 +.28 +8.7HennessyCrnrstnGrInv b 25.09 +.28 +10.4 GasUtilityInv b 28.84 +.15 +2.1HodgesRetail m 53.16 +.82 +17.3INVESCOComStkA m 28.23 +.19 +12.3 DivIncInv b 25.04 +.16 +9.4 DiversDivA m 20.73 +.14 +8.9 EngyA m 26.76 +.12 -3.5 EngyInv b 26.65 +.13 -3.5 EqandIncA m 11.32 +.03 +9.4 EuropeanGrA m 42.71 ... +10.8 GlbGrB m 30.67 +.12 +7.7 GrAllcA m 16.55 +.10 +7.7 HYMuniA m 10.09 ... +4.7 PacGrB m 34.30 +.35 +15.5 QualIncA m 11.87 -.02 +1.6 SmCpEqA m 16.09 +.13 +8.9 TechInv b 47.21 +.53 +15.9 Sterling CapitalStrtonSmCpVlIns 89.15 +.72 +13.0T. Rowe PriceBCGr 103.39 +1.10 +18.8 Bal 25.12 +.12 +9.3 CorpInc 9.61 -.02 +3.0 CptlAprc 29.03 +.14 +10.8 DivGr 45.03 +.43 +12.8 EMStk d 47.41 +.48 +13.6 EqIdx500 d 75.21 +.70 +13.6 EqInc 34.86 +.28 +11.5 FinclSvcs 29.36 +.21 +15.7 GNMA 9.12 -.02 +1.2 GlbTech 18.19 +.23 +29.0 GrStk 66.72 +.75 +17.8 HY d 6.78 -.01 +6.2 HlthSci 74.21 +.83 +9.7 InsLg CpGr 39.65 +.50 +19.8 InsMdCpEqGr 57.30 +.57 +15.4 IntlEqIdx d 15.18 +.08 +10.2 IntlStk d 19.48 +.09 +10.8 IntlValEq d 15.86 +.05 +7.7 MdCpGr 91.41 +.88 +14.7 MdCpVal 31.43 +.17 +12.1 MediaTeleCms 101.40 +.51 +19.9 NJTFBd 12.02 -.01 +2.4 NewAmericaGr 50.99 +.48 +17.2 NewAsia d 20.62 +.10 +11.8 NewHorizons 54.98 +.51 +16.5 NewInc 9.44 -.01 +1.7 OverseasStk d 11.91 +.08 +10.4 RlEstt d 27.52 +.19 +1.3 Rtr2015 15.32 +.05 +7.5 Rtr2020 23.17 +.10 +8.6 Rtr2025 18.15 +.09 +9.5 Rtr2030 26.85 +.16 +10.4 Rtr2035 19.71 +.13 +11.0 Rtr2040 28.36 +.19 +11.5 Rtr2045 19.26 +.14 +11.7 Rtr2050 16.06 ... +11.4 RtrBal 15.62 ... +5.9 SciandTech 48.21 +.39 +22.9 SmCpStk 49.13 +.29 +11.8 SmCpVal d 50.23 +.37 +13.8 SpectrumGr 25.57 +.20 +13.3 SpectrumInc 12.83 ... +4.5 SummitMnInc 11.90 ... +2.6 SummitMnIntr 11.85 ... +1.8 TFShrtInterm 5.56 ... +.6 TxEfficientEq d 30.51 +.29 +14.8 Val 38.87 +.36 +11.4TCWTtlRetBdI 9.87 ... +1.5TIAA-CREFBdIdxIns 10.75 -.01 +1.4 EqIdxIns 20.56 +.19 +13.5 IntlEqIdxIns 21.22 +.12 +10.0 LgCpValIdxIns 20.34 +.16 +10.7 LgCpValIns 19.89 +.14 +10.9Third AvenueValIns d 55.50 +.42 +8.3ThompsonBd 11.42 +.01 +4.0 LgCp 70.59 +.34 +11.7ThornburgInvmIncBldrA m 22.57 ... +6.8ThriventIncA m 9.20 -.02 +3.1TocquevilleGold m 37.61 -.24 +.5TouchstoneLargeCpFocA m 44.40 +.47 +13.6TransamericaAsAlGrC m 15.38 +.03 +10.4 AsAlModC m 12.33 +.01 +6.0Tweedy, BrowneGlbVal d 29.37 ... +7.9U.S. Global InvestorGlbRes b 6.45 +.02 +3.0 GoldPrcMtls b 7.92 -.05 +10.2USAACrnrstnMod 15.32 +.06 +5.3 BruceBruce 527.18 +2.57 +6.1CGMFoc 56.92 +.69 +15.0CausewayIntlValInstl d 17.94 -.09 +8.8ClipperClipper 126.89 +.20 +16.2Cohen & SteersPrfrdScInc,IncI 14.18 -.01 +7.2ColumbiaDiversEqIncA m 15.15 +.14 +11.7DFAEMktCorEqI 24.36 +.20 +10.7 EMktSCInstl 24.96 +.13 +12.1 EmMktsInstl 32.08 +.30 +10.4 EmMktsValInstl 33.26 +.33 +11.4 FvYrGlbFIIns 10.83 -.01 +1.2 GlbEqInstl 24.31 +.18 +12.6 GlbRlEsttSe c 10.71 +.08 +2.4 IntlCorEqIns 15.28 +.06 +12.7 IntlRlEsttScIns 5.28 +.04 +3.6 IntlSmCoInstl 22.23 +.05 +15.7 IntlSmCpValIns 23.96 +.02 +15.3 IntlValInstl 21.83 +.10 +11.4 OneYearFIInstl 10.27 ... +.6 RlEsttSecInstl 33.82 +.24 +1.6 ShTrmExQtyI 10.73 -.01 +1.4 TAUSCorEq2Instl 18.96+.17 +13.2 USCorEq1Instl 23.86 +.22 +13.7 USCorEqIIInstl 22.56 +.20 +13.1 USLgCo 21.73 +.21 +13.9 USLgCpValInstl 41.00 +.3 8 +14.0 USMicroCpInstl 22.86 +.22 +13.1 USSmCpInstl 37.29 +.32 +12.7 USSmCpValInstl 39.50 +.33 +11.3 USTrgtedValIns 25.96 +.20 +12.5DavisNYVentureA m 36.20 +.14 +15.5Delaware InvStrategicIncA m 8.35 -.01 +2.1 ValInstl 22.47 +.20 +11.0DeutscheCorEqA m 28.66 +.28 +14.4 CorEqS 28.95 +.28 +14.7 GNMAS 13.61 -.02 +1.1Dodge & CoxBal 110.92 +.46 +10.3 GlbStk 14.64 +.08 +11.9 Inc 13.73 -.02 +2.8 IntlStk 49.15 +.27 +8.4 Stk 215.73 +1.60 +14.3DoubleLineCorFII 10.96 ... +2.7 TtlRetBdI 10.58 -.01 +2.3 TtlRetBdN b 10.57 -.01 +2.0DreyfusMidCpIdxInvs 38.50 +.27 +12.4 MnBd 11.73 ... +2.4 NYTxExBd 14.82 ... +2.3 OppcSmCpInv 37.78 +.09 +15.0 ShrtTrmIncD 10.28 ... +.7Eaton VanceAtlntCptSMIDCI 34.70 +.29 +16.9 DivBldrA m 15.12 +.13 +11.7 FltngRtInstl 9.02 ... +4.6EdgewoodGrInstl 31.47 +.12 +19.0FMICommonStk 27.27 +.12 +10.4 LgCp 22.43 +.18 +12.0FPACptl 35.82 ... +2.1 Crescent d 35.93 +.11 +7.7FederatedHiIncBdA f 7.61 ... +5.9 InsHYBdIns d 10.05 ... +6.6 IntlSmMidCoA m 41.88+.20 +12.8 KaufmannA m 5.91 +.06 +14.3 3-yr 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 14.65 8 20.50 18.80 +.35 +1.9 s s s +12.9 +12.8 3 ... Allegiant Travel Co ALGT 111.54 8 180.40 166.60 -2.35 -1.4 s s s +7.7 -3.4 18 2.80 ArcBest Corp ARCB 16.95 9 38.75 36.45 +.35 +1.0 t s s +2.0 +16.2 39 0.32 Bank of America BAC 22.07 0 31.79 31.18 -.06 -0.2 r s s +5.6 +37.5 18 0.48 Capital One Fncl COF 76.05 0 106.47 104.39 -.03 ... t s s +4.8 +19.3 14 1.60 Carnival Corp CCL 53.03 0 69.89 69.45 +.93 +1.4 t s s +4.6 +31.2 18 1.80f Chicos FAS CHS 6.96 4 15.50 9.57 +.02 +0.2 t s s +8.5 -27.2 13 0.33 Cracker Barrel CBRL 141.75 9 176.01 169.32 -1.63 -1.0 t s s +6.6 +13.6 30 4.80 Disney DIS 96.20 8 116.10 111.97 +1.28 +1.2 t s s +4.1 +3.9 20 1.68f Eaton Corp plc ETN 66.98 0 84.50 83.60 +.25 +0.3 t s s +5.8 +24.9 19 2.40 Fortune Brds Hm&Sec FBHS 54.62 0 71.73 71.81 +1.41 +2.0 s s s +4.9 +31.0 25 0.80f Harris Corp HRS 99.13 0 148.73 147.61 +1.84 +1.3 s s s +4.2 +45.4 26 2.28 iShs U.S. Pfd PFF 37.08 4 39.28 37.94 -.08 -0.2 t t t -0.3 +5.4 q 2.13a KC Southern KSU 81.54 9 114.85 110.81 -.19 -0.2 s s s +5.3 +34.0 21 1.44f Lennar Corp A LEN 43.46 0 70.40 70.71 +1.93 +2.8 s s s +11.8 +58.2 19 0.16 McClatchy Co MNI 5.75 5 12.99 9.05 +.10 +1.1 s t s +1.3 -31.4 dd ... NextEra Ener gy NEE 117.91 9 159.40 151.88 +1.34 +0.9 s t t -2.8 +29.8 23 3.93 Office Depot ODP 2.97 2 6.26 3.50 -.11 -3.0 t s t -1.1 -19.9 7 0.10 PGT Inc PGTI 10.00 9 17.60 16.80 ... ... t s t -0.3 +48.0 36 ... Pembina Pipeline PBA 30.32 8 36.99 35.08 -.13 -0.4 t t t -3.0 +15.0 26 1.50 Raymond James Fncl RJF 71.35 0 97.83 96.25 +.65 +0.7 t s s +8.1 +29.8 19 0.88f Reliance Steel Alu RS 68.46 0 92.18 90.97 +.04 ... s s s +6.0 +14.0 20 1.80 Ryder R 62.52 0 90.02 88.98 +.46 +0.5 t s s +5.7 +17.3 18 1.84 St Joe Co JOE 16.30 6 19.90 18.10 +.15 +0.8 s t s +0.3 +1.4 55 ... Sally Beauty Hld SBH 14.05 4 25.67 18.42 +.36 +2.0 s s t -1.8 -29.9 12 ... Simon Property Gp SPG 150.15 5 187.35 167.40 +2.36 +1.4 s s t -2.5 -6.4 20 7.40f Stein Mart SMRT 0.89 1 4.01 1.13 -.02 -1.7 t t t -2.6 -69.2 dd 0.30 Suntrust Bks STI 51.96 0 69.56 68.35 +.05 +0.1 t s s +5.8 +24.4 18 1.60 Superior Uniform SGC 16.65 8 28.85 25.44 +.31 +1.2 t t t -4.8 +44.4 23 0.38 Tech Data TECD 81.42 9 111.10 105.62 +1.15 +1.1 s s s +7.8 +22.2 17 ... Wendys Co WEN 13.03 9 17.66 16.79 -.03 -0.2 t s s +2.3 +23.1 41 0.28 World Fuel Svcs INT 25.80 2 46.37 28.39 -.11 -0.4 t s s +0.9 -35.3 13 0.24TALLAHASSEE „ The Florida Department of Citrus adjusted its budget Wednesday for the second time this growing season, as leaders of the storm-battered industry hold out hope the U.S. Senate will approve a disaster-relief package. The Citrus Commission, which oversees the department, agreed to shift more than $70,000 out of administration, scienti“c-research and global-marketing budgets to cover an anticipated drop in revenue from December. The Department of Citrus is funded through a boxŽ tax on citrus. Revenues have dropped as citrus production has declined in recent years because of citrus-greening disease and destruction from Septembers Hurricane Irma. Christine Marion, commission secretary, said the agency reduced research materials by $10,000, a nutritional program by $45,000, and administrative costs by $23,500. Department of“cials said they were able to make the cuts without eliminating programs or personnel. The administrative changes were made through scaling back on areas that included training, vehicle purchases, equipment-rental fees and database fees. The moves came despite a January forecast for this seasons citrus crops holding mostly stable when the U.S. Department of Agriculture announced a monthly outlook last Friday. The monthly numbers were the “rst sign of a potential bottom from the devastation of Hurricane Irma, which washed away up to 70 percent to 90 percent of the crop for some growers in South and Central Florida. Still, the December and January forecasts represent a 15 percent drop from the initial forecast in October and a 33 percent reduction from the prior seasons “ve-decade low output of oranges and grapefruit. In December, the commission shifted $556,147 from reserves to cover a separate anticipated reduction in the budget. The budget adjustments have come as the industry awaits the fate of an $81 billion disaster relief package the U.S. House approved in December that is targeted for hurricane-impacted areas of Florida, Texas and Puerto Rico and wild“re-damaged regions of California. The package, which has been held up as Congress works on a short-term funding bill, includes $2.6 billion for agriculture. Citrus Commission Chairman G. Ellis Hunt, who traveled to Washington, D.C. in December, said Wednesday it is frustratingŽ that the Senate wont take a clean voteŽ on the package. Were just going to pursue and not give up,Ž Hunt said. The Florida Department of Agriculture and Consumer Affairs estimated in October that Irma caused $2.5 billion in damage to the states agriculture industry, including $761 million to the citrus industry. State lawmakers have said the citrus crop damage has since topped $1 billion but no further post-storm estimates have been made. Floridas iconic citrus industry and its growers continue to struggle with the unprecedented damage caused by Hurricane Irma,Ž Agriculture Commissioner Adam Putnam said after the monthly forecast was released Friday. This damage, combined with the cumulative impacts of citrus greening, leaves Floridas growers in desperate need of support.ŽCitrus agency shifts money as industry seeks aidBy JIM TURNERNEWS SERVICE OF FLORIDA ARCHIVE PHOTOCitrus is a mainstay of the areas economy, linking jobs, products and consumers. | HEADLINE NEWS FROM AROUND THE STATEFlorida cold case website seeks to solve old homicidesTALLAHASSEE (AP) „ Floridas top law enforcement agency is rolling out a website with more than 400 unsolved homicide cases, some going back decades. The Florida Department of Law Enforcement announced the creation of the website (http://web.fdle. state.”.us/unsolvedcases/) on Wednesday and credited Republican Sen. Aaron Bean with the idea. FDLE asked local departments to provide cases to be listed on the website, which can be used to send in tips. Among the oldest is the 1957 stabbing death of Dorothy Thomas at a Tallahassee dry cleaning business. The website says there is still a primary suspect in the case who is currently living in another state.Florida voters will decide future of casinos in stateTALLAHASSEE (AP) „ Florida voters are going to have a say over the future of gambling in the Sunshine State. State election of“cials on Wednesday certi“ed that a proposed constitutional amendment dealing with casino gambling will go before voters in November of this year. Backers of the amendment had to gather nearly 800,000 signatures to qualify for the ballot. Sixty percent of voters must vote yes in order for the amendment to pass. The amendment makes it clear that only voters can approve casino gambling. State legislators have considered proposals the last several years to allow new casinos in south Florida. Both Disney and The Seminole Tribe of Florida gave money to the group pushing the proposed amendment. The Seminoles already operate several casinos in the state.Florida House: Are students safe to express their views?TALLAHASSEE (AP) „ Florida may require its 12 public universities to do a survey on the intellectual freedomŽ and viewpoint diversityŽ that is allowed on campuses. A panel in the Florida House on Wednesday attached the requirement to a sweeping higher education bill that also includes a boost in the amount of “nancial aid provided to top-performing students. House Majority Leader Ray Rodrigues, a Fort Myers Republican, said legislators want to make sure students are safe and secureŽ in expressing their individual viewpoints. The move comes a few months after white nationalist Richard Spencer spoke at the University of Florida. If passed the legislation (HB 423) would require each university to ask students, faculty and administrators to assesses the extent to which competing ideas, perspectives, and claims of truth are presented.ŽOfficials could be banned from fundraising during sessionTALLAHASSEE (AP) „ The Florida governor, lieutenant governor and Cabinet members wouldnt be able to accept political contributions while the Legislature is in session under a bill moving through the House. The Oversight, Transparency & Administration Subcommittee overwhelmingly approved the bill Wednesday. It would put the same fundraising restrictions on the statewide elected of“cials that are already applied to lawmakers. Democratic Rep. Evan Jenne says his bill would make it a misdemeanor if an of“cial solicits or accepts political contributions during a legislative session. A second offense would be a third-degree felony. Republican Gov. Rick Scotts political committee raised about $1 million during the 2017 legislative session. Hes considering a run for U.S. Senate. Republican Agriculture Commissioner Adam Putnams political committee raised nearly $2 million during the 2017 session. He is running for governor.

PAGE 30

Page 6 www.yoursun.com The Sun / Thursday, January 18, 2018 DAL DeltaAir 59.70 +.35 DNR DenburyR 2.47 +.12 XRAY Dentsply 62.65 -3.00 DERM Dermira 27.25 +.29 DB DeutschBk 18.52 +.01 DVN DevonE 43.44 +.18 DEO Diageo 145.09 +1.95 DO DiamOffsh 19.76 +.49 DRH DiamRk 11.76 +.10 DSX DianaShip 4.07 -.24 DKS DicksSptg 32.79 +.46 DBD Diebold 18.30 +.30 DGII DigiIntl 10.20 +.05 DPW DigitalPwr 2.27 -.03 DLR DigitalRlt 107.01 -.47 DDS Dillards 69.37 +1.56 NUGT DxGBull rs 34.40 -1.75 JN UG DrGMBll rs 18.83 -.99 SPXS DirSPBear s26.09 -.76 DUST DirDGlBr rs21.38 +1.07 TZA DxSCBear rs11.07 -.34 LABD DxBiotBear 4.05 -.17 TNA DrxSCBull s 77.37 +2.13 SPXL DrxSPBull s 50.66 +1.37 DFS Discover 78.93 -.01 DISCA DiscCmA 24.70 +.17 DISCK DiscCmC 23.40 +.20 DISH DishNetw h45.45 -2.54 DIS Disney 111.97 +1.28 DG DollarGen 100.50 +2.06 DLTR DollarTree 112.80 -.08 D DomEngy 75.50 +.23 DPZ Dominos 207.89 -1.40 UF S Domtar g 49.78 +1.00 DCI Donaldson 51.45 +.18 DWDP DowDuPnt 75.77 +.82 LEO DryStrt 8.63 -.08 DUC DufPUC 8.79 -.01 DUK DukeEngy 78.41 -.01 DRE DukeRlty 26.03 +.23 DVAX DynavaxT 15.68 +1.03 DYN Dynegy 11.86 +.31 EBAY eBay s 37.99 +.31 EOG EOG Rescs113.53 +.14 EQT EQT Corp 58.16 +.04 KODK EKodak 9.45 +.95 ETN Eaton 83.60 +.25 EOS EV EEq2 16.11 +.08 EXG EVTxMGlo 9.73 +.05 ECL Ecolab 137.43 +.41 EIX EdisonInt 61.71 + .38 EW EdwLfSci s120.49 +.42 EGO EldorGld g 1.36 +.01 LLY EliLilly 86.21 +.92 ELLI EllieMae 96.03 +1.45 ESBK ElmiraSB 20.90 +.25 EMES EmergeES 9.20 +.08 EMR EmersonEl 73.07 +.24 EEP EnbrdgEPt 15.03 ... ENB Enbridge 39.81 +.03 ECA EnCana g 13.59 +.14 ENDP Endo Intl 7.69 -.32 ENR Energizer n 57.06 -2.05 WATT Energous 18.10 -.28 ETE EgyTrEq s 18.21 -.07 ETP EngyTrfPt 20.25 +.24 ENRJ EnerJexR .20 -.01 ERF Enerpls g 11 .12 +.19 ENLC EnLinkLLC 18.55 -.05 EBF Ennis Inc 21.10 +.55 ESV ENSCO 7.07 +.10 ETR Entergy 78.51 +.84 EPD EntProdPt 28.51 -.07 EVHC EnvisnHl n 34.81 -.25 ERIC Ericsson 7.34 +.40 ES EversrceE 61.65 +.70 EVLV EvineLive 1.43 -.01 EXAS ExactSci h 47.68 -5.27 EXEL Exelixis 27.49 -2.16 EXC Exelon 39.09 +.62 EXPE Expedia 130.64 +.04 EXPR Express 7.45 +.24 ESRX ExpScripts 80.78 +.37 STAY ExtendStay 20.52 -.01 XOG ExtrOil Gs n14.41 +.70 XOM ExxonMbl 88.00 +1.03 FNB FNBCp PA 14.30 +.03 FB Facebook 177.60 -.79 FMSA FairmSant 6.02 +.18 SFUN FangHldg 5.22 +.02 FAST Fastenal 52.20 -3.24 FDX FedExCp 271.49 +1.91 FRT FedRlty 122.80 +.75 FNHC FedNatHld 16.67 +.34 RACE Ferrari n 119.45 +1.89 FGP Ferrellgs 4.25 +.12FCAU FiatChrys 23.12 +.41 FNCL FidFinan 42.73 +.31 FHLC FidHlthCre 42.48 +.39 FTEC FidInfoTch 53.22 +.80 FNF FidlNatFn 41.85 +.92 FDUS FidusInvst 15.04 +.03 FITB FifthThird 32.49 +.21 FNSR Finisar 21.15 -.28 FEYE FireEye 14.82 -.21 FDC FstData n 17.60 +.13 FHN FstHorizon 20.30 ... AG FMajSilv g 7.24 -.11 FSLR FstSolar 72.00 +.78 FE FirstEngy 29.92 ... FIT Fitbit n 5.63 +.12 FLC FlrtyTotR 21.53 ... FLEX Flex Ltd 19.44 +.42 FLO FlowrsFds 19.22 +.41 FLR Fluor 58.13 +.10 FL FootLockr 48.07 +1.11 F FordM 12.18 -.92 FBHS FBHmSec 71.81 +1.41 BEN FrankRes 44.90 +1.11 FCX FrptMcM 19.77 +.45 FTR Frontr rs 7.42 -.40 G-H-IGGP GGP Inc 23.21 +.13 GWPH GW Pharm132.44 +2.14 GDV GabDvInc 24.32 +.25 GGT GabMultT 9.40 -.03 GUT GabUtil 7.10 +.01 GME GameStop 17.50 +.34 GLPI Gam&Lsr n 36.76 +.47 GPS Gap 33.26 +.55 GRMN Garmin 63.04 +1.59 GAM GAInv 35.68 +.07 GD GenDynam208.52 +2.19 GE GenElec 17.35 -.86 GIS GenMills 59.12 +.69 GM GenMotors 44.03 -.16 GEL GenesisEn 24.87 -.20 GNCA GenoceaB .81 -.27 GNTX Gentex 22.96 +.16 GPC GenuPrt 103 .48 +.68 GNW Genworth 3.17 -.03 GGB Gerdau 4.65 +.13 GILD GileadSci 81.74 +1.49 GSK GlaxoSKln 38.15 +.23 BOTZ GblX Rob n 26.99 +.38 GMED GlobusMed 43.28 +.31 GLUU GluMobile 3.82 +.13 GDDY GoDaddy n 51.13 +1.00 GFI GoldFLtd 4.25 -.05 GG Goldcrp g 14.70 -.69 GS GoldmanS 253.65 -4.81 GT Goodyear 34.37 +.87 GPRO GoPro 6.34 -.02 GOV GovPrpIT 17.90 +.25 GRA vjGrace 73.80 +.87 GXP GtPlainEn 31.20 +.36 GEF Greif A 60.08 .04 GRIF Griffin 37.45 ... GRPN Groupon 5.16 +.13 GSH GuangRy 34.75 +.06 HCP HCP Inc 23.72 ... HDS HD Supply 38.01 -.44 HPQ HP Inc 23.46 +.58 HRG HRG Grp 18.99 +.06 HSBC HSBC 55.62 +.72 HAIN HainCels lf 40.01 +.59 HAL Hallibrtn 52.85 +.72 HALO Halozyme 17.98 -1.76 HBI Hanesbds s 21.94 -.16 THG HanoverIns112.89 +1.65 HOG HarleyD 52.51 +.53 HLIT Harmonic 4.00 +.10 HMY HarmonyG 1.75 -.02 HSC Harsco 19.50 +.25 HIG Hart fdFn 56.23 +.99 HE HawaiiEl 34.62 +.41 HCSG HlthCSvc 52.76 +.61 HL HeclaM 4.36 ... HMNY HeliMAn h 7.73 -.43 HEB Hemisphrx rs .54 -.08 HSIC HSchein s 76.35 +.31 HSY Hershey 108.93 +.64 HTZ HertzGl 21.06 +.13 HES Hess 54.02 +.48 HPE HP Ent n 16.07 +.26 HTH HilltopH 26.67 +.30 HIMX HimaxTch 9.89 +.02 HFC HollyFront 52.40 +.15 HD HomeDp 199.82 +3.51 HMC Honda 36.33 +.60 HON HonwllIntl 158.41 +.52 HRL Hormel s 34.92 +. 20 HPT HospPT 29.53 +.60 HST HostHotls 20.93 +.61 HOV HovnanE 2.67 +.02 HNP HuanPwr 26.01 -.20 HUBB Hubbell 136.20 -.15 HUM Humana 275.75 +5.58 HBAN HuntBncsh 15.76 +.08 HII HuntgtnIng 237.24 +2.09 IAG IAMGld g 6.16 +.05 IBN ICICI Bk 10.92 +.41 IDXX IdexxLab s 179.36 +3.26 INFO IHS Mark 47.87 -.12 ING ING 20.25 +.08 IAU iShGold 12.77 -.09 EWZ iShBrazil 43.86 +.78 EWC iShCanada 30.30 +.07 EZU iShEMU 45.99 +.18 EWQ i SFrance 32.99 +.11 EWG iShGerm 34.65 +.09 EWH iSh HK 26.56 +.28 EWY iSh SKor 77.87 +.36 EWW iShMexico 52.24 +.57 SLV iShSilver 16.06 -.19 DVY iShSelDiv 100.30 +.73 FXI iShChinaLC 50.72 +.92 IVV iSCorSP500281.68+2.78AGG iShUSAgBd108.65 -.12 EEM iShEMkts 49.97 +.65 LQD iShiBoxIG 120.58 -.36 GOVT iShCorUSTr 24.91 -.05 TLT iSh20 yrT 124.87 -.17 SHY iSh1-3yTB 83.70 -.03 EFA iS Eafe 73.81 +.38 HYG iShiBxHYB 87.54 +.01 IBB iShNsdBio s111.41 +.81 INDA iShIndia bt 37.42 +.89 FLOT iShFltRtB 50.93 +.01 IWM iShR2K 157.62 +1.48 HDV iShCorHiDv 92.09 +.93 PFF iShUSPfd 37.94 -.08 IYR iShREst 77.72 +.55 IJR iShCrSPS s 79.56 +.79 IEFA iShCorEafe 69.41 +.41 IBIO iBio .19 +.00 ICHR IchorHld n 30.66 +5.06 IDA Idacorp 84.33 +1.08 RXDX Ignyta 26.93 +.13 ITW ITW 171.02 +1.80 IMGN ImunoGn 8.26 +.34 INCY Incyte 90.31 -1.34 IBCP IndBkMI 23.65 +.15 INFY Infosys 18.12 +.34 IR IngerRd 90.18 -.08 INGR Ingredion 137.06 +.63 INPX Inpixon rs .40 -.07 NSPR InspMD rs .18 -.01 INTC Intel 44.39 +1.25 ICPT InterceptP 52.72 -.26 IBM IBM 168.65 +4.80 IGT IntlGmeT n 27.49 +.16 IP IntPap 61.49 +.26 IPG Interpublic 21.58 +.36 INTX Intersectns 2.02 +.02 XON Intrexon 14.25 +.48ISRG IntSurg s 431.10+11.03IVZ Invesco 38.08 +.88 INVH InvitHm n 22.51 -.29 IONS IonisPhm 51.61 + .56 EWJ iShJapan rs 63.97 +.51 EWT iSTaiwn rs 37.98 +.45 IEMG iShCorEM 60.24 +.77 ITUB ItauUnibH 14.53 +.23 J-K-LJD JD.com 46.61 +.15 JPM JPMorgCh 112.99 +.72 AMJ JPMAlerian 29.69 -.10 JBL Jabil 28.45 +.94 JEC JacobsEng 69.58 +.16 JAKK JkksPac 2.50 +.05 JBLU JetBlue 22.45 +.15 JNJ JohnJn 146.98 +.12 JCI JohnContl n 39.53 -.64 JNPR JnprNtwk 28.67 +.06JUNO JunoThera 69.25+23.65KBH KB Home 35.87 +.52 KKR KKR 22.84 +.05 KLAC KLA Tnc 113.49 +5.83 KSU KC Southn 110.81 -.19 K Kellogg 66.51 +.57 KERX KeryxBio 4.94 +.23 KEY Ke ycorp 21.26 -.06 KEYS Keysight 46.01 +1.26 KMB KimbClk 116.66 +2.40 KIM Kimco 16.60 +.05 KMI KindMorg 19.57 +.18 KGC Kinross g 4.37 -.09 KSS Kohls 64.59 +1.19 KHC KraftHnz n 80.07 +1.43 KTOS KratosDef 11.24 +.25 KR Kroger s 28.67 +.42 KLIC Kulicke 25.70 +.86 LB L Brands 48.95 -.04 LLL L-3 Tch 212.61 +5.22 LTC LTC Prp 41.21 +.68 LQ LaQuinta 19.45 +1.01 LADR LadderCap 14.75 +.13LRCX LamResrch 205.08+14.69LW LambWst n 59.34 +.82 LSTR Landstar 108.05 -.15 LVS LVSands 73.51 +.84 LHO LaSalleH 29.55 +.63 LEG LeggPlat 48.50 +.06 LC LendingClb 4.14 +.02 LEN LennarA 70.71 +1.93 USA LbtyASE 6.56 -.06 LBTYK LibtyGlobC 34.74 +.09 QVCA LibQVC A 26.72 +.26 LPT LibtProp 41.16 +.09 LECO LincElec 98.54 -.49 LYG LloydBkg 3.98 -.04 LMT LockhdM 334.86 +4.75 LOW Lowes 101.68 +.71 M-N-0MTB M&T Bk 179.21 +1.43 MBI MBIA 7.39 ... MDC MDC 34.69 +1.05 MDU MDU Res 26.25 +.35 MTSL MER Tel rs 2.06 -.33 MTG MGIC Inv 15.20 +.08 MGM MGM Rsts 36.54 +.51 MPLX MPLX LP 37.72 -.56 MVC MVC Cap 10.60 -.12 MIC Macquarie 64.38 +.26 M Macys 26.24 +.32 MGA Magna g s 59.67 +1.63 MNK Mallinckdt 22.28 -.85 MFC Manulife g 21.87 +.06 MRO MarathnO 18.84 +.60 MPC MarathPt s 71.98 +1.20 MAR MAR 142.00 +2.88 MMLP MartinMi d 15.35 +.10 MRVL MarvellTch 23.59 +.01 MAS Masco 45.83 +.59 MA MasterCrd 164.32 +2.03 MAT Mattel 15.16 +.04 MXIM MaximIntg 55.73 +1.40 MKC McCorm 102.65 +1.36 MDR McDrmInt 7.83 +.02 MCD McDnlds 174.98 +1.30 MCK McKesson 172.83 +2.17 MUX McEwenM 2.28 -.08 MPW MedProp 13.03 +.21 MCC MedleyCap 5.30 -.04 MDT Medtrnic 86.11 +.79 MLCO MelcoResE 28.76 +.87 MRK Merck 62.03 -.04 MCY MercGn 52.42 +1.11 MDP Meredith 66.55 .60 MTOR Meritor 24.12 +.07 MET MetLife 52.55 +.70 MFGP MicrFoc n 30.19 -.51 MCHP Microchp 96.02 +2.69 MU MicronT 44.26 +1.34 MSFT Microsoft 90.14 +1.79 MVIS Microvisn 1.48 -.01 MIDD Middleby 133.77 -.91 MSEX MdsxWatr 38.19 +1.04 HIE MHowHiInc 13.23 -.04 MTU MitsuUFJ 8.03 -.04 MBT MobileTele 11.02 +.23 TAP MolsCoorB 84.68 -.04 MOMO Momo 27.95 +2.82 MDLZ Mondelez 43.86 +.87 MON Monsanto 118.81 -.91 MNST MonstrBv s 67.07 +2.51 MOG/AMoog A 89.33 +1.58 MS MorgStan 55.35 +.75 MOS Mosaic 25.54 -.14 MOSY MoSys rs 1.54 +.08 MSI MotrlaSolu 97.28 +1.42 MYSZ MySize n 2.37 -.29 MYL Mylan NV 46.78 +.14 NCR NCR Corp 36.09 +.02 NQ NQ Mobile 3.72 -.03 NRG NRG Egy 27.43 -.47 NYLD NRG Yld C 18.40 -.05 DCM NTT DOCO 24.69 +.45 NXPI NXP Semi 119.34 -.06 NBR Nabors 8.25 +.02 NFG NatFuGas 56.16 +.41 NHI NtHlthInv 71.04 +.98 NKTR NektarTh 69.40 .34 NEOG Neogen s 58.73 -.19 NFLX Netflix s 217.50 -4.03 NURO NeurMx rs 2.07 +.35 NGD NwGold g 3.20 -.24 NJR NJ Rscs s 39.75 +.25 NEWM NewMedia 17.00 +.27 EDU NewOriEd 102.25 +1.73 NRZ NewResid 17.19 -.44 NYCB NY CmtyB 13.69 +.13 NYMT NYMtgTr 6.06 +.04 NYRT NY REIT 4.15 ... NWL NewellRub 31.77 +.02 NEM NewmtM 39.45 -.55 NEE NextEraEn 151.88 +1.34 NI NiSource s 24.15 +.12 NLSN Nielsen plc 36.29 -.81 NKE NikeB s 63. 81 +.39 NE NobleCorp 5.43 +.05 NOK NokiaCp 4.95 -.01 NAT NordicAm 2.63 ... NSC NorflkSo 154.05 +1.05 NOC NorthropG 317.51 +4.97 NWBI NwstBcsh 16.92 +.14 NWN NwstNG 57.75 +.75 NCLH NorwCruis 59.27 +1.88 NVS Novartis 86.88 +.15 NVAX Novavax 1.73 +.08NVO NovoNord 56.41 +1.10 NUE Nucor 69.26 +.31 NTNX Nutanix n 36.73 +.72 NAD NuvDivA 13.75 -.02 NUW Nv AMT-Fr 16.92 -.07 JPC NvPfdInco 10.02 -.03 BXMX NuvEqtP 14.41 +.15 NVDA Nvidia 224.72 +4.61 NXTM NxStageMd 25.20 +.57 NXTD Nxt-ID rs 2.69 +.20 OGE OGE Engy 31.40 +.42 OCSL OaktrSpL 5.01 +.10 OAS OasisPet 8.99 -.02 OBE Obsidian g 1.21 -.03 OXY OcciPet 75.86 +.59 OCFC OceanFst 27.93 ... OCLR Oclaro 6.82 +.09 ODP OfficeDpt 3.50 -.11 OHRP OhrPhar h .37 +.05 ONB OldNBcp 18.40 +.15 ORI OldRepub 20.28 +.06 OLN Olin 36.50 -1.25 OHI OmegaHlt 26.63 +.52 ON OnSmcnd 23.92 +.42 ONTX Onconva r s 1.72 -.02 OKE ONEOK 59.41 +.61 OPK OpkoHlth 4.47 -.13 ORCL Oracle 50.27 +.68 ORBK Orbotch 54.10 +2.63 ONVO Organovo 1.37 +.01 SEED OriginAg 1.17 +.18 OFIX Orthofix 53.00 +.22 OSK OshkoshCp 90.74 -.28 OTTR OtterTail 42.35 +.20 OSTK Overstk 75.65 +5.40 OMI OwensMin 21.75 +.09 P-Q-RPBF PBF Engy 34.73 +.20 PCG PG&E Cp 44.20 +.18 PNC PNC 154.23 +1.97 PNM PNM Res 36.15 +.87 PKX POSCO 89.66 +.69 PPG PPG s 114.50 -2.14 PPL PPL Corp 31.57 +.31 PCAR Paccar 76.54 +.57 PANW PaloAltNet 154.23 +2.63 P Pandora 4.55 +.01 TEUM Paretem rs 2.40 +.09 PKD ParkDrl 1.35 -.02 PH ParkerHan 210.80 +.89 PE ParsleyEn 28.84 +.12 PTEN PattUTI 24.27 +.23 PAYX Paychex 69.64 +1.38 PYPL PayPal n 82.47 +2.05 PBA Pembin a g 35.08 -.13 PGH PengthE g .82 -.01 PENN PnnNtGm 32.75 +.56 PNNT PennantPk 6.91 ... JCP Penney 3.89 +.03 PAG Penske 52.36 +.11 PNR Pentair 73.58 +.02 PBCT PeopUtdF 19.45 +.06 PEP PepsiCo 119.18 +1.32 PKI PerkElm 79.65 +1.12 PRGO Perrigo 91.60 +.74 PBR/A PetrbrsA 11.39 +.40 PBR Petrobras 12.12 +.42 PFE Pfizer 37.18 +.58 PM PhilipMor 105.79 +.92 PHG PhilipsNV 40.02 -.41 PSX Phillips66 106.16 +2.66 PIR Pier 1 4.01 -.06 PFN PimIncStr2 10.30 ... PNW PinWst 79.53 +.67 PXD PioNtrl 184.32 +1.81 PBI PitnyBw 12.95 +.12 PAA PlainsAAP 22.91 +.01 PAH PlatfmSpc 11.14 -.28 PLG PlatGpM rs .50 -.01 PII Polaris 130.97 +3.07 POL PolyOne 44.42 +.51 BKLN PS SrLoan 23.14 +.03QQQ PwShs QQQ165.79 +1.77PX Praxair 163.41 +1.31 PDS PrecDrill 3.59 +.05PCLN Priceline 1949.90+30.43PFG PrinFncl 73.45 +.55 PRA ProAssur 55.15 +.20 TQQQ PrUltPQ s 166 .62 +5.09 UVXY PUVixST rs 9.34 -.41 VIXY ProVixST rs 22.23 -.53 SVXY ProShtVx s132.84 +3.10 PG ProctGam 91.20 +.98 PGR ProgsvCp 57.23 +.96 SDS PrUShSP rs 37.44 -.72 QID PUShtQQQ 11.81 -.26 SQQQ PShtQQQ rs17.81 -.58 TBT ProUShL20 34.88 +.10 SPXU PUShtSPX 9.90 -.28 PSEC ProspctCap 6.81 +.05 PRU Prudentl 123.44 +1.35 PEG PSEG 50.27 +.72 PSA PubStrg 195.69 +1.94 PHM PulteGrp 34.40 +.64 PSTG PureStrg n 17.89 +1.73 PMM PMMI 7.35 -.02 QEP QEP Res 10.97 +.09 QCOM Qualcom 68.02 -.23 DGX QstDiag 101.49 +.27 RSPP RSP Perm 41.01 -.09 RL RLauren 106.05 +1.63 RRC RangeRs 16.78 ... RAVN RavenInds 36.00 -.30 RYN Rayonier 32.62 +.40 RTN Raytheon 196.99 +1.26 O RltyInco 53.24 +.30 RWT RedwdTr 15.01 +.05 RGC RegalEnt 22.98 +.08 REGN Regenrn 374.07 +3.86 RF RegionsFn 18.36 +.20 RS RelStlAl 90.97 +.04 RGEN Replgn 35.29 +.42 RSO ResCap rs 9.67 +.13 ROIC RetailOpp 18.86 +.10 RPAI RetailProp 12.15 +.05 RIOT RiotBlck 17.76 -.52 RAD RiteAid 2.30 +.07 ROK RockwlAut 206.56 +1.54 COL RockColl 136.85 +.20 ROG Rogers 175.74 +2.45 ROKU Roku n 41.54 +2.35 ROP Roper 276.59 +1.71 RY RoyalBk g 85.54 +.36 RCL RylCarb 130.21 +3.46 RDS/B RoyDShllB 72.34 +.35 RDS/A RoyDShllA 70.20 +.22 S-T-USTBA S&T Bcp 41.90 +.48 SCG SCANA 42.53 +.22 SLG SLGreen 95.07 +.08 SLM SLM Cp 11.49 +.02 SM SM Energy 26.62 +.05 DIA SpdrDJIA 261.08 +3.18 GLD SpdrGold 126.14 -1.03 FEZ SpdrEuro50 43.03 +.16SPY S&P500ETF279.61 +2.64XBI SpdrBiot s 88.02 +1.18 JNK SpdrLehHY 36.84 -.03 SPSB SpdShTBd 30.36 -.03 KRE SpdrS&P RB62.39 +.38 XRT SpdrRetl s 47.29 +.45 XOP SpdrOGEx 39.33 +.33 XME SpdrMetM 38.95 +.70 SRCI SRC Eng 9.06 +.18 SSNC SS&C Tch s49.71 +1.23 STM STMicro 24.34 +.44 SBR SabnR 48.50 -.35 SAIA Saia Inc 76.15 +.60 JOE StJoe 18.10 +.15 CRM Salesforce 110.04 +1.15 SBH SallyBty 18.42 +.36 SJT SJuanB 9.36 +.30 SAND SandstG g 5.09 -.16 SNY Sanofi 44.60 -.31 SLB Schlmbrg 77.21 +.04 SCHX SchwUSLgC66.78 +.62 SCHF SchwIntEq 35.69 +.18 SCHW Schwab 56.09 +.56 STNG ScorpioTk 3.06 -.08 SDRL SeadrillLtd .27 -.00 STX SeagateT 52.14 +.63 SH LD SearsHldgs 3.51 -.01 SSW Seaspan 6.99 -.13 SRE SempraEn 106.59 -.47 SNH SenHous 17.99 +.27 BBY BestBuy 74.26 +1.86 BIG BigLots 58.82 +.96 ORPN Bioblast rs 2.67 +.05 BCRX Biocryst 5.67 +.02 BIIB Biogen 344.87 +6.02 BPMX BioPhrmX .14 +.01 BKH BlkHillsCp 53.46 -.16 BB BlackBerry 13.67 -.14 HAWK BlkhwkNet 45.25 +.20 BME BlkHlthSci 36.61 +.02 MUA BlkMuniast 14.62 -.03 BX Blackstone 34.96 -.06BA Boeing 351.01+15.85BWA BorgWarn 57.91 +1.59 SAM BostBeer 191.10 +.90 BSX BostonSci 27.25 +.27 BYD BoydGm 37.21 +1.05 BGG BrigStrat 26.89 +.30 EAT Brinker 37.02 +.19 BMY BrMySq 61.85 +1.93 BTI BritATob s 69.38 +.25 BRX BrixmorP 16.79 +.20 AVGO BroadcLtd 265.81 +2.56 BKD Brookdale 9.31 +.07 BIP BrkfInfra s 43.22 -.43 BC Brunswick 58.17 +1.17 BPL Buckeye 54.37 -.16 BWLD BuffaloWW156.70 +.05 CBL CBL Asc 5.64 +.03 CBS CBS B 58.90 -.53 CF CF Inds s 39.56 -1.15 CMS CMS Eng 44.55 +.29 CNHI CNH Indl 14.71 -.01 CSX CSX 57.69 -.44 CVRR CVR Rfng 17.25 ... CVS CVS Health 79.50 +.06 CYS CYS Invest 7.62 +.02 COG CabotO&G 27.98 -.05 CZR CaesarsEnt 13.40 +.40 CALM Cal-Maine 44.65 +.65 CHY CalaCvHi 12.02 ... CAMP CalAmp 22.94 +.09 CCC Calgon 21.30 ... CWT CalifWtr 43.25 -.10 CPE CallonPet 12.62 +.12 CPN Calpine 15.13 +.06 CLMT CalumetSp 7.85 +.20 CEI CambrE r s .13 -.00 CPT CamdenPT 85.50 -.01 CCJ Cameco g 9.72 +.17 CPB CampSp 46.96 +.52 CM CIBC g 99.04 +.60 CNI CdnNR gs 80.43 -.75 CNQ CdnNRs gs 36.96 +.14 COF CapOne 104.39 -.03 CSU CapSenL 12.04 -.45 CMO CapsteadM 8.76 +.06 CPST CpstnTur rs .80 ... CAH CardnlHlth 72.65 +.07 KMX CarMax 69.84 -1.49 CCL Carnival 69.45 +.93 CRS CarpTech 52.95 +.53 CRZO Carrizo 23.02 -.24 CAT Caterpillar 168.50 -.81 FUN CedarF 64.84 +.31 CE LG Celgene 102.02 -2.80 CX Cemex 8.14 ... CVE CenovusE 10.66 +.14 CNP CenterPnt 27.88 +.36 CTL CntryLink 17.43 +.09 CVO Cenveo rs 1.47 +.37 CHFC ChemFinl 55.97 +.23 CC Chemours n52.24 +1.24 CHK ChesEng 4.09 -.05 CVX Chevron 132.36 +.35 CBI ChicB&I 18.96 +.04 CHS Chicos 9.57 +.02 CMG Chipotle 334.63 +7.26 CHD ChurchDwt s49.85 +.60 CIEN CienaCorp 22.87 +.31 CI Cigna 220.36 +5.61 CINF CinnFin 75.06 +.86 CRUS Cirrus 5 3.99 +.78 CSCO Cisco 41.20 +.66 DWT CgpVelICrd 11.63 -.06 C Citigroup 77.47 +.36 CFG CitizFincl 45.84 +.59 CTXS CitrixSy s 91.19 +1.23 CLNE CleanEngy 2.07 -.02 CLF ClevCliffs 8.49 +.30 CLX Clorox 144.32 +1.91 KO CocaCola 46.82 +.29 CDE Coeur 8.61 +.01 CTSH CognizTch 75.84 +1.11 RQI CohStQIR 11.94 +.09 PSF CohStSelPf 28.13 -.14 CL ColgPalm 76.68 +1.26 CLNS ColNrthS n 10.31 ...CMCSAComcast s 41.68 -.14CMA Comerica 94.76 +.97 COMM CommScpe 38.70 +.16 CYH CmtyHlt 5.09 +.09 CTG CmpTask 5.12 -.02 CMTL Comtech 21.69 +.29 CAG ConAgra 37.26 +.49 CNDT Conduent n 16.84 +.05 CTWS ConnWtrSv 52.78 +.77 COP ConocoPhil 59.86 +1.02 CNSL ConsolCom 12.47 -.07 ED ConEd 79.27 +.25 STZ ConstellA 219.22 +1.46 CLR ContlRescs 57.18 +.25 CTB CooperTire 39.95 -.25 CORT Corcept 22.19 +.88 CSOD CorOnDem 39.28 +.34 GLW Corning 34.83 +.42 OFC CorpOffP 27.87 +.42 COST Costco 192.29 +.76 COTY Coty 20.70 +.30 CUZ CousPrp 9.10 +.03 TVIX CSVixSh rs 5.09 -.25 XIV CSVelIVST140.73 +2.97 UGAZ CSVLgNG rs86.00+6.38 USLV CS VSSilv 11.69 -.42 CS CredSuiss 18.72 -.13 CEQP CrestEq rs 27.85 +.60 CROX Crocs 13.69 +.29 CCI CrwnCstle 106.03 +.71 CCK CrownHold 57.27 -.52 CTRP Ctrip.com s 48.34 +.12 CMI Cummins 183.69 +1.14 CYBE CybrOpt 16.60 +.60 CY CypSemi 17.10 +.20 D-E-FDCT DCT IndlTr 57.14 +.39 DDR DDR Corp 8.37 +.01 DNP DNP Selct 10.61 ... DHI DR Horton 52.10 +1.27 DTE DTE 104.09 -.05 DHR Danaher 99.59 +.12 DRI Darden 97.46 +.72 DF DeanFoods 11.34 +.06 DE Deere 167.43 -.11 A-B-CAES AES Corp 10.72 +.04 AFL AFLAC 87.82 +1.43 AGNC AGNC Inv 19.57 +.09 AKS AK Steel 6.65 +.29ASML ASML Hld 199.18+12.80T AT&T Inc 36.85 +.14 ATEN A10 Ntwks 6.32 -.99 ABT AbbottLab 58.99 +.55 ABBV AbbVie 104.36 +1.87 ANF AberFitc 18.86 +.27 ACST Acasti g rs 1.08 +.15 AXDX AccelrDiag 27.85 +.80 ARAY Accuray 5.20 +.20 ATVI ActivsBliz 70.36 +1.65 ADNT Adient n 77.08 -4.82 ADBE AdobeSy 196.49 +4.03 AEIS AdvEnId 75.01 +3.17 AMD AMD 12.18 +.27 ACM Aecom 38.68 -.18 AEG Aegon 6.86 +.05 HIVE AerohiveN 4.07 -1.63 AVAV AeroViron 53.42 +1.01 AEZS AEtern g rs 2.41 +.34 AET Aetna 185.10 +.46 GNMX AeviGeno 1.30 +.05 AGEN Agenus 3.92 +.13 A Agilent 72.06 +.83 AYR Aircastle 24.37 +.14 AKER AkersBios .30 +.09 AKRX Akorn Inc 33.15 -.27 ALSK AlaskCom 2.55 -.01 AA Alcoa Cp 56.99 +.75 A LXN Alexion lf 122.12 -2.36 BABA Alibaba 183.83 +1.55 ATI AllegTch 27.97 +.24 AGN Allergan 176.72 -1.94 ALE Allete 73.85 +.37 ARLP AllnceRes 20.60 +.25 AB AlliBern 27.05 +.30 LNT AlliantEg s 40.06 +.50 ALSN AllisonTrn 44.60 +.43 ALL Allstate 103.94 +1.81 ALLY AllyFincl 30.63 +.32 ALNY AlnylamP 125.25 +.61GOOG Alphabet C1131.98+10.22 GOOGLAlphabet A 1139.10 +8.40AOD AlpTotDiv 9.81 +.08 AMLP AlpAlerMLP 11.61 -.07 AABA Altaba 74.14 +.22 ATUS Altice n 21.86 -.56 MO Altria 70.15 +1.23 AMRN Amarin 4.00 -.11 AMZN Amazon 1295.00 -9.86 AMBA Ambarella 53.80 +.11 ABEV Ambev 6.78 +.03 AEE Ameren 55.79 +.33 ATAX AFMulti 6.15 -.05 AMX AMovilL 17.59 +.22 AAL AmAirlines 58.16 +.18 AXL AmAxle 19.59 +1.18 AEO AEagleOut 17.74 +.30 AEP AEP 68.25 +.75 AXP AmExp 100.76 +.42 AIG AmIntlGrp 61.42 +.36 AWR AmStsWtr 55.54 +.60 AWK AmWtrWks 82.51 +.29 APU Amerigas 47.03 -.32 A MP Ameriprise 178.47 +1. 16 ABC AmeriBrgn 101.30 +1.75 AME Ametek 76.03 +1.12 AMGN Amgen 188.01 +2.47 APH Amphenol 92.85 +1.57 APC Anadarko 58.97 +.42 ADI AnalogDev 95.57 +2.47 ANDV Andeavor 121.13 +1.98 AU AnglogldA 11.04 -.08 BUD ABInBev 115.98 +.44 NLY Annaly 11.21 +.03 AR AnteroRes 19.78 ... ANTM Anthem 249.15 +7.40 A NH Anworth 5.30 +.04 A PA Apache 46.53 +.26 A INV ApolloInv 5.77 +.02 A APL Apple Inc 179.10 +2.91 A MAT ApldMatl 57.34 +2. 84 WTR AquaAm 35.58 +.20 ARCB ArcBest 36.45 +.35 ADM ArchDan 40.91 +.13 AROC Archrock 10.45 -.05 ARNC Arconic 30.54 +.13 ARCC AresCap 16.01 ... ARES AresMgmt 23.25 ... ARGS ArgosThr h .16 +.02ANET AristaNetw 262.81+10.04ARRY ArrayBio 13.19 +.22 ARRS ArrisIntl 25.80 +.32 ARW ArrowEl 83.83 +.51 ASH Ashland 72.55 ... AZN AstraZen s 35.08 +.09 ATO ATMOS 80.82 +.72 ATOS AtossGen rs .34 +.08 AUPH AuriniaPh 5.66 +.29 ADSK Autodesk 113.00 +1.02 ADP AutoData 122.05 +2.66 AVY AveryD 118.88 +1.50 AVXS Avexis n 104.87 -.14 AVGR Avingr hn .20 +.01 CAR AvisBudg 42.90 +.39 AVA Avista 51.64 +.14 AVP Avon 2.24 +.03 BGS B&G Foods 32.70 -.10 BTG B2gold g 3.14 -.05 BBT BB&T Cp 53.28 +.20 BCE BCE g 46.49 +.03 BGCP BGC Ptrs 14.84 +.08 BHP BHP BillLt 49.44 +.23 BBL BHPBil plc 44.39 +.22 BP BP PLC 42.88 +.42 BPT BP Pru 26.40 -.85 BIDU Baidu 255. 49 -2.29 BHGE BakHuGE n 36.29 +.01 BCPC Balchem 81.46 +.71 BLL BallCorp s 39.04 +.65 BLDP BallardPw 4.02 -.01 BBD BcoBrad s 11.38 +.28 SAN BcoSantSA 7.20 +.02 BKMU BankMutl 11.05 +.05 BAC BkofAm 31.18 -.06 BMO BkMont g 83.16 +.56 BK BkNYMel 57.89 +.35 BNS BkNova g 65.67 +.16 VXX B iPVxST rs 26.83 -.61 BKS BarnesNob 5.35 +.05 A BX BarrickG 14.62 -.58 XYZ BasicEnS .45 ... BAX Baxter s 68.20 +.53 BZH BeazerHm 20.66 +. 64 BDX BectDck 231.37 +2.83 BBBY BedBath 23.40 +.39 BMS Bemis 46.62 -.08 BRK/B BerkH B 214.16 +3.87Tkr Name Last Chg Money & Markets 2,400 2,500 2,600 2,700 2,800 2,900 JJ ASOND 2,680 2,760 2,840 S&P 500Close: 2,802.56 Change: 26.14 (0.9%) 10 DAYS 6,000 6,300 6,600 6,900 7,200 7,500 JJ ASOND 7,000 7,180 7,360 Nasdaq compositeClose: 7,298.28 Change: 74.59 (1.0%) 10 DAYSAdvanced 1896 Declined 1020 New Highs 179 New Lows 59 Vol. (in mil.) 3,617 Pvs. Volume 4,088 2,144 2,238 1885 1041 186 42 NYSE NASDDOW 26130.45 25865.02 26115.65 +322.79 +1.25% s s s +5.65% DOW Trans. 11280.30 11198.51 11258.47 +31.16 +0.28% s s s +6.09% DOW Util. 689.86 683.32 687.67 +4.48 +0.66% t t t -4.94% NYSE Comp. 13376.80 13255.38 13352.39 +105.53 +0.80% s s s +4.24% NASDAQ 7309.36 7229.32 7298.28 +74.59 +1.03% s s s +5.72% S&P 500 2807.04 2778.41 2802.56 +26.14 +0.94% s s s +4.82% S&P 400 1970.21 1955.44 1965.93 +13.86 +0.71% s s s +3.44% Russell 2000 1589.13 1573.73 1586.66 +13.69 +0.87% s s s +3.33% Toronto TSX 16358.24 16277.59 16326.70 +27.82 +0.17% s s s +0.73%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesBond prices slumped. The yield on the 10-year Treasury note rose to 2.59 percent from 2.54 percent.NET 1YR TREASURIES LAST PVS CHG AGO 4.50 4.25 3.75 1.38 1.13 .63 PRIME RATE FED FUNDS 3-month T-bill 1.44 1.42 +0.02 .53 6-month T-bill 1.63 1.61 +0.02 .60 52-wk T-bill 1.77 1.77 ... .78 2-year T-note 2.05 2.02 +0.03 1.15 5-year T-note 2.40 2.35 +0.05 1.82 7-year T-note 2.52 2.48 +0.04 2.13 10-year T-note 2.59 2.54 +0.05 2.33 30-year T-bond 2.85 2.83 +0.02 2.93 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.72 1.73 -0.01 1.61 Barclays USAggregate 2.82 2.82 ... 2.59 Barclays US Corp 3.33 3.34 -0.01 3.33 Barclays US High Yield 5.61 5.62 -0.01 5.84 Moodys AAA Corp Idx 3.49 3.50 -0.01 3.90 10-Yr. TIPS .53 0.50 +0.03 .33Commodities Natural gas prices continued to surge while oil futures finished slightly higher. Wholesale gasoline rose.Crude Oil (bbl) 63.97 64.30 +0.37 +5.9 Ethanol (gal) 1.36 1.36 -0.29 +2.0 Heating Oil (gal) 2.07 2.06 +0.28 -0.3 Natural Gas (mm btu) 3.23 3.13 +3.29 +9.5 Unleaded Gas (gal) 1.86 1.84 +1.09 +3.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1338.00 1335.40 +0.19 +2.4 Silver (oz) 17.11 17.12 -0.10 +0.3 Platinum (oz) 1006.20 1000.20 +0.60 +7.7 Copper (lb) 3.17 3.18 -1.02 -3.5 Palladium (oz) 1112.35 1090.80 +1.98 +3.6 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.21 1.18 +2.43 -1.7 Coffee (lb) 1.20 1.20 ... -4.6 Corn (bu) 3.53 3.48 +1.36 +0.6 Cotton (lb) 0.82 0.81 +0.87 +4.5 Lumber (1,000 bd ft) 476.40 474.70 +0.36 +6.3 Orange Juice (lb) 1.40 1.40 -0.28 +2.9 Soybeans (bu) 9.69 9.68 +0.08 +1.8 Wheat ( bu ) 4.22 4.17 +1.20 -1.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3879 +.0086 +.62% 1.2396 Canadian Dollar 1.2412 -.0017 -.14% 1.3052 USD per Euro 1.2235 -.0036 -.29% 1.0709 Japanese Yen 111.13 +.83 +.75% 112.66 Mexican Peso 18.6289 -.1649 -.89% 21.5803 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.4342 -.0000 -.00% 3.8115 Norwegian Krone 7.8470 +.0004 +.31% 8.4551 South African Rand 12.2805 -.0002 -.25% 13.4638 Swedish Krona 8.025 0 +.0002 +.16% 8.8947 Swiss Franc .9619 -.0028 -.27% 1.0023 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2488 -.0076 -.61% 1.3222 Chinese Yuan 6.4370 -.0090 -.14% 6.8728 Hong Kong Dollar 7.8186 -.0043 -.05% 7.7559 Indian Rupee 63.850 -.173 -.27% 67.936 Singapore Dollar 1.3219 +.0012 +.09% 1.4160 South Korean Won 1066.10 +.71 +.07% 1161.56 Taiwan Dollar 29.56 -.01 -.03% 31.59 ASIA/PACIFICForeign Exchange The dollar climbed compared to the Japanese yen and made a smaller gain compared to the euro. It fell compared to the British pound.LAST6 MO AGO 1 YR AGO SHW Sherwin 426.94 +3.07 SFL ShipFin 15.50 ... SBGL SibanyeG 5.09 -.30 SID SiderurNac 3.36 +.12 SRUN SlvrRnII n 10.11 +.01 SPG SimonProp167.40 +2.36 SIRI SiriusXM 5.44 +.06 SWKS SkywksSol 102.19 +2.33 SJM Smucker 125.84 +1.83 SNAP SnapInc A n13.52 +.02 SNA SnapOn 181.17 +.50 SQM SocQ&M 59.55 +.96 SODA SodaStrm 76.11 +1.83 SLRC SolarCap 21.10 +.10 SON SonocoP 54.43 +.42 SNE SonyCp 49.82 +.87 SRNE SorrentoTh 6.05 + .30 SOR SourcC 42.09 +.07 SJI SoJerInd s 30.00 +.40 SO SouthnCo 45.05 +.39 LUV SwstAirl 66.07 +.60 SWN SwstnEngy 5.41 +.16 SAVE SpiritAir 44.89 -1.32 SRC SpiritRltC 8.18 +.11 S Sprint 5.49 -.11 SQ Square n 40.06 +.74 XLB SP Matls 62.94 +.29 XLV SP HlthC 88.09 +.84 XLP SP CnSt 57.56 +.65 XLY SP Consum104.78 +.50 XLE SP Engy 77.11 +.67 XLF SPDR Fncl 29.37 +.22 XLI SP Inds 79.89 +.44 XLK SP Tech 67.55 +1.00 XLU SP Uti l 50.46 +.31 SWK StanBlkDk 173.76 +2.75 SGU StarGas 10.65 -.10 SBUX Starbucks s 60.66 +.10 STT StateStr 106.40 +.43 STLD StlDynam 46.78 +.30 SYK Stryker 160.27 +.80 SPH SubPpne 25.53 -.22 SUI SunCmts 88.02 +.60 SNHY SunHydrl 67.61 -.14 SPWR SunPower 8.64 +.02 SHO SunstnHtl 16.94 +.24 STI SunTrst 68.35 +.05 SPN SupEnrgy 11.07 -.08 SYMC Symantec 27.52 -.35 SYF Synchrony 38.06 +.13 SGYP SynrgyPh 2.26 +.02 SNV Synovus Fn 50.53 +.19 TMUS T-MobileUS 63.76 +.79 TAL TAL Educ s 29.72 +1.36 TCP TC PpLn 54.27 -.84 AMTD TD Ameritr 55.01 +.42 TJX TJX 76.58 -.01 TOPS TOP Shi rs .23 ... TSM TaiwSemi 43.13 +.90 TPR Tapestry 46.99 +1.09 TGT Target 76.82 +1.86 TCO Taubmn 61.94 +.89 TMHC TaylorMH 27.73 +.78 FTI Technip 33.67 +.28 TECK TeckRes g 29.88 +.10 TDOC Teladoc n 32.45 -.30 TEN Tenneco 61.95 -1.74 TDC Teradata 38.81 +1.04 TER Teradyn 4 6.76 +1.45 TNH TerraNitro 84.25 -1.47 TSLA Tesla Inc 347.16 +7.10 TEVA TevaPhrm 21.48 +.07 TXN TexInst 119.16 +6.24 TXRH TexRdhse 56.91 -.22 TGH Textainer 24.30 +.30 TXT Textron 59.17 +.39 TMO ThermoFis 211.48 +3.47 DDD 3D Sys 9.89 -.82 MMM 3M Co 248.11 +3.37 TIF Tiffany 108.99 +1.41 TWX TimeWarn 92.17 +.26 TKR Timken 51.65 +.05 TMK Torchmark 92.03 +.61 TD TorDBk gs 59.13 +.13 TOT Total SA 58.66 +.08 TM Toyota 140 .72 +2.75 TRXC TransEntx 1.85 -.06 RIG Transocn 11.61 +.14 TRV Travelers 136.86 +1.34 TVPT Travelport 13.60 -.05 TY TriContl 27.62 +.20 TYp TriCntl pf 51.00 ... TNET TriNetGrp 42.95 +.87 TRN Trinity 36.15 +.04 TRIP TripAdvis 35.90 +.01 TBI TrueBlue 28.10 +.40TRST TrstNY 9.20 +.15 TUP Tuppwre 63.55 +.55 TRQ TurqHillRs 3.39 -.08 FOXA 21stCFoxA 37.11 +.82 FOX 21stCFoxB 36.49 +.70 XXII 22ndCentry 3.43 +.08 TWTR Twitt er 24.56 -.10 TWOU 2U 69.47 +.47 UDR UDR 36.08 +.01 UGI UGI Corp 47.06 +.12 UCTT UltraClean 24.98 +1.32 UAA UndrArm s 13.83 +.02 UA UnAr C wi 12.39 -.09 UNF UniFirst 170.50 +.20 UN UnilevNV 56.52 +.43 UL Unilever 55.73 +.70 UNP UnionPac 140.46 +.15 UNT Unit 25.29 +.45 UAL UtdContl 76.58 -.90 UPS UPS B 134.01 +1.13 URI UtdRentals180.17 +1.20 USB US Bancrp 56.34 -.83 UNG US NGas rs 25.60 +1.00 USO US OilFd 12.78 +.0 2 X USSteel 39.31 +.64 UTX UtdTech 134.42 +.45 UNH UtdhlthGp 238.43 +5.53 UNIT UnitGrp 16.62 +.22 UVV UnvslCp 50.50 +.35 UNM UnumGrp 56.35 +.81 UEC UraniumEn 1.67 +.04 V-W-X-Y-ZVEON VEON 3.95 +.03 VFC VF Corp 78.14 +1.46 VALE Vale SA 13.35 +.18 VRX ValeantPh 22.71 -.27 VLO ValeroE 97.56 +1.41 VLY VlyNBcp 12.20 +.06 GDX VanEGold 23.94 -.43 RSX VnEkRus 23.17 +.39 EMLC VanE EMBd19.49 -.01 SMH VnEkSemi 105.89 +3.07 OIH VEckOilSvc 28.69 +.18 GDXJ VanE JrGld 34.94 -.63 BND VangTotBd 81.00 -.09 VV VangLgCp 128.46 +1.18 VTI VangTSM 143.43 +1.31 VNQ VangREIT 79.31 +.55 VIG VangDivAp106. 11 +1.0 0 VT VangTotW 77.87 +.61 VEU VangAllW 57.56 +.43 VWO VangEmg 48.91 +.68 VGK VangEur 62.05 +.26 VEA VangFTSE 47.00 +.25 BNDX VanTIntBd 54.20 -.04 VVC Vectren 61.15 +.66 VTR Ventas 54.98 +.47 VER Vereit 7.43 +.09 VRSN Verisign 114.00 +1.35 VZ VerizonCm 51.72 +.06 VIAB ViacomB 31.96 +.58 VVI ViadCorp 57.85 +1.50 VIAV Viavi 9.05 ... VIPS Vipshop 15.14 -.90 V Visa s 121.98 +1.59 VSH VishayInt 22.10 +.70 VST Vistra En n 18.44 +.4 6 VMW VMware 135.33 +3.19 VOD Vodafone 31.32 -1.01 VMC VulcanM 134.58 +.89 WTI W&T Off 4.72 -.15 WDFC WD 40 126.70 +1.30 WEC WEC Engy 63.57 +.42 WPC WP Carey 65.97 +.75 WPCS WPCS Int rs 1.08 -.12 WPX WPX Engy 14.73 -.04 WMT WalMart 102.70 +2.01 WBA WalgBoots 75.78 -.25 WPG WashPrGp 6.92 +.02 WRE WREIT 28.99 +.13 WM WsteMInc 88.53 +.37 WAT Waters 209.16 +.22 WFT WeathfIntl 4.07 -.13 WBS WebsterFn 59.2 4 +.2 5 WTW WtWatch 61.84 +2.63 WRI WeinRlt 30.73 +.30 WFC WellsFargo 63.88 +1.38 HCN Welltower 60.11 +.85 WEN Wendys Co 16.79 -.03 WR WestarEn 51.54 +.70 WIA WAstInfSc 11.90 -.09 WDC WDigital 85.16 +1.28 WU WstnUnion 20.24 -.38 WBK WestpacBk 24.94 +.61 WRK WestRck 69.27 +.58 WY Weyerhsr 35.21 +.45 WHR Whrlpl 171.38 +2.43 WLL WhitngPet rs30.61 +.58 WMB WmsCos 32.52 -.07 WPZ WillmsPtrs 42.51 -.50 DXJ WTJpHedg 62.63 +1.0 8 DON WT MCD s 35.98 +.30 WWD Woodward 80.15 -.64 WWE WldW Ent 32.82 +.93 WOR Worthgtn 48.03 +.72 WYNN Wynn 173.59 +4.86 XEL XcelEngy 45.69 +.40 XRX Xerox rs 31.92 -.43 XLNX Xilinx 75.86 +2.09 XNET Xunlei Ltd 16.36 +.80 YRCW YRC Wwde 15.51 +.17 AUY Yamana g 3.42 -.07 YNDX Yandex 36.50 +1.32 YORW YorkWater 32.60 +.95 YUM YumBrnds 83.09 +.16 ZAGG Zagg 17.20 +1.75 ZEN Zendesk 36.49 +.05 ZBH ZimmerBio 122.49 +.81 Z TS Zoetis 76.77 +1.23 ZNGA Zynga 3.80 ... 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 days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 26,115.65 +322.79 NASDAQ 7,298.28 +74.59 S&P 500 2,802.56 +26.14 10-YR T-NOTE 2.59% +.05 30-YR T-BOND 2.85% +.02 CRUDE OIL $63.97 -.33 GOLD $1,338.00 +2.60 EURO $1.2235 -.0036p p p p p p p p p p q q p p q q STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 31

The Sun /Thursday, January 18, 2018 www.yoursun.com Page 7

PAGE 32

Page 8 www.yoursun.com The Sun / Thursday, January 18, 2018 Dr. Roach DEAR DR. ROACH: I have an adult son with serious medical issues. Because of a persistent cough, he saw his internist four times, as well as a pulmonologist. Blood tests and X-rays were negative. His diagnoses over time included: a bad cold, allergies and sleep apnea. During those months, he was prescribed several antibiotics and steroids, as well as other medications. Soon I, too, began having cold symptoms „ running nose, sneezing, coughing, exhaustion „ then increased choking from mucus. I tried natural treatments, to no avail. One night my cough changed in both sound and severity. My throat was slightly sore and my glands a bit swollen: I knew the diagnosis. In the morning, I went to the doctor and said, I have adult whooping cough.Ž He agreed. I was put on doxycycline for four weeks. My son is “nally on a similar medication. Loss of time, j ob income, fear of suffocation „ all so terrible to experience. How long is this contagious? When we are better, should we take a booster shot for pertussis (whooping cough)? Do people realize how dangerous this is for babies? Ive been told their pertussis vaccine is only 70 percent effective. How long are vaccinations and booster shots effective? Please fully explain whooping cough in adults. I believe its being misdiagnosed much too often! Thank you. „ L.S., R.N. ANSWER: Whooping cough is caused by the bacterium Bordatella pertussis and is a very contagious illness. In adults, it causes nonspeci“c symptoms, including cough, which can be severe (the whoopŽ inspiration that makes this condition recognizable in children usually is absent in adults). Id agree with you that this infection is frequently not diagnosed. The infection typically begins seven to 10 days after exposure (colds and the ”u have much shorter incubation periods). The “rst phase (called the catarrhal phase) lasts one to two weeks and seems like a cold: feeling unwell, runny nose, mild cough. Eye redness and tearing are common, but it is seldom recognized as pertussis. The second phase is the paroxysmal phase, and is characterized by severe cough. The cough is forceful, has several spasms in a single exhalation, and can lead to vomiting, fainting or loss of urine. This phase lasts up to three months. The convalescent phase lasts a week or two, during which symptoms gradually decrease. People are most infectious in the catarrhal phase and the “rst two weeks of the paroxysmal phase. This is the time when antibiotics also are most likely to be effective. However, antibiotics still may reduce infectivity to others, so health care workers and people working with small children should be treated as soon as the condition is suspected. Azithromycin is the usual treatment. Neither natural infection nor vaccination leads to lifelong immunity. It is hard to make the diagnosis; obtaining a correct specimen is hard, and many physicians fail to consider the diagnosis. Its important to know whether there is an outbreak in the area; many public health departments send that information by email. Adults should have a booster vaccine, the TDaP, and pregnant women should have a booster with each pregnancy. More information is available from the Centers for Disease Control and Prevention website at https://tinyurl.com/ cdcpertussisvaccine. Dr. Roach regrets that he is unable to answer individual letters, but will incorporate them in the column whenever possible. Readers may email questions to ToYourGoodHealth@med. cornell.edu or request an order form of available health newsletters at 628 Virginia Dr., Orlando, FL 32803. Health newsletters may be ordered from www.rbmamall.com.Adult pertussis lacks the characteristic whoop in the coughSee more puzzles in the front section

PAGE 33

The Sun /Thursday, January 18, 2018 www.yoursun.com Page 9 BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley MARMADUKE By Brad Anderson ARIES (March 21-April 19). Aesthetic choices are never really correct or incorrect. There's not one right way things should appear. So work on such matters using the sensibility that best represents your attractions, preferences and delight. TAURUS (April 20-May 20). If you demand a little more of your conversations, you'll get a lot of fun, insight and creative inspiration out of them. But you have to be willing to focus on the other person, staying alert to the openings that lead a little deeper. GEMINI (May 21-June 21). Ambition can be an energizing force, but it can also be the thief of contentment. There's a balance to be struck today so that you may swing into the future while holding rmly to the handles of satisfaction with the present. CANCER (June 22-July 22). You are emotionally invested in something that would otherwise be a very clinical process. Rather ordinary daily happenings will present a magic opportunity for you to feel and make other people feel. LEO (July 23-Aug. 22). The subject line is the trickiest part of email. Your point, in and of itself, may not be juicy enough to get someone to open and read on. That sums up all communication today. To get heard will require thought and pizazz. VIRGO (Aug. 23-Sept. 22). Your version of a good result may not match up with another person's. Chances are, your standards are higher or just very dierent. Therefore it will be important to make your expectations known up front. LIBRA (Sept. 23-Oct. 23). You can't assume that people know what you're all about. This is true even for people who, by now, really should. You'll have to ll in the blanks today by giving lots of context. SCORPIO (Oct. 24-Nov. 21). You've seen it time and again. Frustration at others is really anger with the self. It's easier to see when you're not the one who is mad. You'll grow from today's realization. SAGITTARIUS (Nov. 22-Dec. 21). Start the story from the beginning, and take your time in the telling. People will be really interested in you today and will want the chance to be fully entertained by you. CAPRICORN (Dec. 22-Jan. 19). Practice your charm with strangers. It will be easier than using it with people you know, because there's no build-up of expectation and you won't be worried about forgetting a name or some key piece of information. AQUARIUS (Jan. 20-Feb. 18). "Well, actually," they say when they are about to point out how wrong the other person is. This is annoying at best, and can be downright combative, so try to ignore it. PISCES (Feb. 19-March 20). Keep building your way forward, trying new things, introducing unlikely elements and basically taking an experimental approach to life. TODAY'S BIRTHDAY (Jan. 18). Your inuence will grow through this solar return. People will accept your help, act on your advice and become successful in ways that benet themselves and you, too. There's a breakthrough in March. Invest in April. Libra and Pisces adore you. Your lucky numbers are: 6, 40, 1, 28 and 31. HOROSCOPE Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Enter ye in at the strait gate for wide is the gate, and broad is the way, that leadeth to destruction, and many there be which go in there at: Because strait is the gate, and narrow is the way, which leadeth unto life, and f ew there be that “nd it.Ž „ Matt 7:13, 14. Heaven is no walk in or pushover. Except a man be born again, he cannot see the kingdom of God.Ž BIBLE

PAGE 34

Page 10 www.yoursun.com The Sun / Thursday, January 18, 2018 DEAR ABBY: Im 28 and have been dating my boyfriend, Spencer,Ž for 2 1/2 years. We have talked a lot about getting married. We know where we want it to be, who will be in our wedding party and what the theme will be. A year ago we discussed getting engaged. Spencer said hed propose sometime within the next yearŽ and last spring it seemed like he was working up the courage to do it. (He was talking about how happy he was and what he was seeing for our future). Then his best friend got his girlfriend pregnant and told Spencer he was thinking about proposing to her. After that, the idea of us getting married went on the back burner. Spencer stopped talking about us, and I think the reason was he didnt want to step on anyones toes. (Its why he said he didnt want to get engaged when his sister was getting married.) How do I bring up the subject without coming off as pushy or sel“sh? A lot of our friends are in committed relationships. If we put our lives on hold every time one of them gets engaged, well be waiting years before its our turn and we can start a family. Id appreciate any advice you might have. „ READY TO MOVE FORWARD DEAR READY: Not knowing your boyfriend, I cant guess why you havent received the of“cial proposal. Its time to talk turkey with Spencer and ask him exactly why he seems to be stuck at the starting gate. It was considerate of him to postpone your engagement so it wouldnt distract from his sisters wedding plans. But for him to do it again because of his friends impending fatherhood doesnt seem like a legitimate reason to me. DEAR ABBY: I am a tween and Im scared about getting a disease or sickness. It started when I watched the news one night last month waiting for a show to come on. The news had all these terrible crimes and diseases, and thats when I started freaking out. My friend says Im crazy, and Im afraid shes right. All this worrying has me really feeling out of it. What should I do to quit worrying about diseases? „ SOUTHERN GIRL DEAR SOUTHERN GIRL: Theres a saying in the news business, If it bleeds, it leads.Ž It means the more shocking a story is, the more attention it will grab and the more people will watch. Quieting your fears may be as simple as talking with your parents about whats scaring you, or having them schedule a visit with your pediatrician. Dear Abby is written by Abigail Van Buren, also known as Jeanne Phillips, and was founded by her mother, Pauline Phillips. Contact Dear Abby at www.DearAbby. com or P.O. Box 69440, Los Angeles, CA 90069. For everything you need to know about wedding planning, order How to Have a Lovely Wedding.Ž Send your name and mailing address, plus check or money order for $7 (U.S. funds) to: Dear Abby, Wedding Booklet, P.O. Box 447, Mount Morris, IL 61054-0447. (Shipping and handling are included in the price.)Foot-dragging boyfriend puts engagement on endless holdDear Abby Dear Heloise: I write and read a lot of emails for work and for personal use. All that reading can strain my eyes. Some research I read said that Arial, Courier and Verdana are good fonts for reading. I agree! And please use a larger font size (12-14) if its appropriate. Senior readers may “nd the 14-point size easier to read. „ Emily R., Syracuse, N.Y.Maintaining manicuresDear Readers: Maintaining healthy nails can be a challenge in the wintertime, but its worth it to keep nails looking good and strong. Here are some hints for maintaining your manicure: € Soaking nails is not really necessary. Yes, the cuticles are getting soft, but the nails are expanding and softening, too. Just clean them with mild soap, a nailbrush and warm water. € If you are using nail polish, use some vinegar or rubbing alcohol to wipe off the nail and remove any oil or product. € Dont severely cut your cuticles. Gently snip a snag,Ž and always push the cuticles back gently. € Do roll a bottle of nail polish in your hands to mix it. You should hear the beads rattle.„ HeloiseSafety hintDear Heloise: Youre one of the reasons I get daily delivery of the newspaper „ I value your daily input. Im 85 years young, and I never take a shower or bath without a phone close to me. One never knows if a mishap might happen, especially if you live alone, like I do. „ Felicia W., Newport Beach, Calif.Warming drawerDear Readers: The drawer underneath the stove you may store pots and pans in there. Did you know it may have another purpose? That drawer can be used, on many models of stoves and ovens, as a warming drawer. You can keep foods warm in there for a multiple-course meal when entertaining. Check your owners manual for more information. „ HeloiseMascara brushDear Heloise: When it comes to mascara, the delivery systemŽ „ the wand „ is more important than the mascara itself, I think. When I “nish a favorite luxury mascara, I wash the brush and let it dry. Then I can use it to apply a drugstore brand „ looks great! „ Heather G., Columbus, OhioHeres a read on fontsHints from Heloise PEANUT S By C harles S chulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley

PAGE 35

The Sun /Thursday, January 18, 2018 www.yoursun.com Page 11 BORN LOSER By Art and Chip Sansom BLONDIE By Dean Young and John Marshall BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau FOR BETTER OR FOR WORSE By Lynn Johnston Each row and each column must contain the numbers 1 through 4 (easy) or 1 through 6 (challenging) without repeating. The numbers within the heavily outlined boxes, called cages, must combine using the given operation (in any order) to produce the target numbers in the top-left corners. Freebies: Fill in single-box cages with the number in the top-left corner. 1-18-18KenKen is a registered trademark of Nextoy, LLC. 2018 KenKen Puzzle LLC. All rights reserved. Dist. by Andrews McMeel Syndication. www.kenken.com

PAGE 36

Page 12 www.yoursun.com The Sun / Thursday, January 18, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$4.99 lb. BonelessRib Eye Steaks$5.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks$.79 lb. FreshWhole or Half Boneless Pork Loin$1.59 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$4.99 lb.Bananas$.49 lb. Fresh Bone-In Beef StandingRib Roast$4.99 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 1-24-18Whole or Half Boneless BeefEye Round Roast $3.69 lb.Bone-In New YorkStrip Steaks $3.89 lb. Bone In Sirloin or Rib CutPork Loin $1.19 BagFresh 73%Ground Beef $2.69 lb.USDA Choice High River Angus Beef, Bottom Round Shoulder Roast $3.19 lb.Bone In BeefRibeye Steaks $4.99 lb.FreshPork Baby Back Ribs $2.89 lb.Fresh Bone-In SplitChicken Breast $1.19 lb.Fresh BonelessChicken Breast $1.79 lb.BonelessTop Sirloin Steaks$3.99 lb.FreshPork St. Louis Spare Ribs $2.59 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $1.29 lb.Boneless BeefSirloin Tip Steak $3.99 lb.Bone In Seven BoneChuck Roast$3.49 lb.Whole bonelessNew York Strips $3.69 lb.BonelessBeef Chuck Roast $3.99 lb.FreshIceberg Head Lettuce $1.29 ea.Bone In Center CutPork Chops $1.99 lb.BonelessBeef Sirloin Tip Roast$3.49 lb.FreshCucumbers & Green Bell Peppers $.59 ea.Rib Cut or Sirloin Cut Bone InPork Chops $1.49 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bagFreshBroccoli Crowns$1.29 ea.Bone In Boston ButtPork Roast $1.29 lb.Ground Round or Sirloin $3.19 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.49 lb.Fresh 80/20Ground Chuck $2.99 lb.Fresh RomaineGreen Leaf or Red Leaf $1.39 ea.Boneless BeefLondon Broil or Top Round Roast $3.69 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $1.39 lb.Bone In Pork Country StyleRibs $1.59 lb.Whole FreshFrying Chicken $.99 lb.FreshGreen Cabbage $.59 lb.T-Bones or Porter House Steaks $3.89 lb.Fresh 10 lb. Bag BonelessChicken Breast $12.99 ea.BonelessCenter Cut Pork Cops $1.99 lb. Spiral Cut Hams $1.39 lb.Fresh WholeBeef Brisket$3.29 lb. Bone In Center Cut Rack Pork$1.29 lb.adno=718629

PAGE 37

Thursday, January 18, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Colleges X | Golf X | Tennis X | Pro Baseball X | Scoreboard X | Quick Hits X | Auto Racing X | N FL X | NBA X By MARC TOPKINTampa Bay TimesThe Rays will put single game tickets for spring training home games on sale Friday at 10 a.m. via raysbaseball.com. The Rays are playing 14 home games in Port Charlotte, starting with the Feb. 23 opener vs. Pittsburgh. Tickets will be available at the Charlotte Sports Park box office starting 10 a.m. Saturday. Tickets are not available at the Tropicana Field box office until regular season tickets go on sale in mid-February. The Rays are playing their final exhibition at Tropicana Field vs Detroit on March 27 at 12:35 p.m., with all tickets for that game $15 general admission. For the games in Port Charlotte, the Rays are planning several ticket specials: For the opener and Monday-Thursday games, there is a Salute to Service program, with military members, teachers and first responders able to buy Field Reserved and Baseline Reserved tickets for $10. Those tickets are available only through raysbaseball.com/specials, with affiliation verified by ID.me. For Tuesday home games, hot dogs will be $2. For the Feb. 26 and March 7 ganmes, fans 60 and older can buy Field Reserved and Baseline Reserved tickets for $15. For the three Sunday home games, the first 500 kids 14 and under will receive a promotional item. Season tickets and three-game packs are already on sale through raysbaseball.com/ spring. The Rays open spring training on Feb. 14 with a workout for pitchers and catchers, and will have the full squad on the field for the first time Feb. 19.MLB: RAYSRays spring training tickets on sale FridayBy RICK STROUDTampa Bay TimesReceiver DeSean Jackson stopped short of saying he regretted his decision to sign a three-year, $33.5-million contract as a free agent with the Bucs last March. But he certainly is disappointed in his lack of chemistry with quarterback Jameis Winston and plans to work on it. Jackson also believes Winston needs to get back to having fun and playing ball in the yard.Ž Appearing on ESPNs First Take Wednesday, Jackson talked about the Bucs disappointing 5-11 record and his lack of production. Jackson caught 50 passes for 668 yards and three touchdowns in 14 games. Honestly, Im with ya, man. I feel like anytime Im on that field, I feel like Im capable of doing some dangerous things,Ž Jackson said. Its just a lot of things that go into that throughout the week. Game plan. Injuries come up. As far as me, I feel like Im a point in my career with 10 years in, I still feel like I have a lot of football left in me and I can still play at a high level. I just wasnt able to get the opportunity. We missed a couple times down the field. Like I said, injuries set in. But just the overall connection, I still think theres a lot out there that I have to offer. I still want to show the league and the whole world what Im able to do. Like I said, last year was tough on me. Very frustrating. But my take on it, I feel like I can go out there and continue to work and be a mentor and help. Just leadership as far as the success that Ive had and what Ive been through in my career. Id say last year, obviously was tough. But were still building. Were going to build our chemistry. Were going to do everything we canƒto get better.Ž Jackson indicated he believed Winston may have tried to please too many people and got away from the style of play that made him a national champion and Heisman Trophy winner at Florida State. I think he needs to continue to be what he was that made him be Jameis Winston, Jackson said. As far as coming from Florida State, winning the national championship. I actually talked to him at the end of the season. Ive got experience with the quarterbacks Ive played with in the past. I think he has to come in there, which he is already doing and just being professional, and just go back to the steps when I was a young kid or I was in high school and just have fun with it. You try to impress and say, Hey, I want NFL: BUCSJackson says Winston needs to stop trying to impress the worldŽ By HYUNG-JIN KIMAssociated PressSEOUL, South Korea „ The rival Koreas agreed Wednesday to form their first unified Olympic team and have their athletes parade together for the first time in 11 years during the opening ceremony of next months Winter Olympics in South Korea, officials said. The agreements still require approval from the International Olympic Committee. But they are the most prominent steps toward rapprochement achieved by the Koreas since they recently began exploring cooperation during the Olympics following a year of heightened tension over the Norths nuclear weapons program. During their third day of talks at the border in about a week, senior officials reached a package of agreements, including fielding a joint womens ice hockey team and marching together under a blue and white unification flagŽ depicting their peninsula in the opening ceremony, Seouls Unification Ministry said.OLYMPICSKoreas agree to form uni“ ed Olympic teamAP PHOTOSouth, wearing white uniforms, and North Korean players compete during their IIHF Ice Hockey Womens World Championship Division II Group A game in Gangneung, South Korea on April 6, 2017. By MARK LONGAP Sports WriterJACKSONVILLE, Fla. „ Yannick Ngakoue has a knack for the stripsack, an innate ability to knock balls out of the hands of quarterbacks. The Jacksonville Jaguars defensive end has 11 forced fumbles in two seasons, including a momentum-turning one in a victory at Pittsburgh last week. Ngakoue led the NFL with six forced fumbles during the regular season to go along with 12 sacks, and could pose significant problems for the New England Patriots (14-3) in the AFC championship game Sunday. If so, he might even get the recognition he feels he deserves. A third-round draft pick from Maryland in 2016, Ngakoue has been somewhat overshadowed with the Jaguars (12-6). Those perceived NFLJaguars Ngakoue trying to turn heads on AFCs biggest stage SEE JAGUARS, 3 SEE KOREA, 6 SEE BUCS, 4SUN FILE PHOTOTampa Bay Rays right fielder Steven Souza Jr. (20) doubles against Philadelphia during a 2017 spring training game at Charlotte Sports Park. COLE EXCITED TO JOIN ASTROS STAFFGerrit Cole is joining a rotation “ lled with aces. Page 4By JOHN PYEAP Sports WriterMELBOURNE, Australia „ Maria Sharapova ticked off more items on her to-doŽ list at the Australian Open, returning to center court and accounting for the only person who has beaten her at a Grand Slam since her comeback from a doping ban. Sharapova advanced to the third round with a 6-1, 7-6 (4) win over No. 14-seeded Anastasija Sevastova as the temperature began to rise at Melbourne Park. Its a warm day. I did my job in two sets against someone thats been troubling in the past for me,Ž Sharapova said. So third round of the Australian Open, I dont know, I think I deserve to smile out there after that victory.Ž With a forecast high of 39 Celsius (102 Fahrenheit), Sharapova appeared to be in a hurry to get off the Rod Laver Arena court ASAP and won the first set in 23 minutes. The five-time major winner was broken while serving for the match, but recovered quickly in the subsequent tiebreaker to advance in the tournament. Ninth-seeded Johanna Konta was more exposed to the heat on an outside court, and lost to U.S. lucky loser Bernarda Pera 6-4, 7-5. No. 123-ranked Pera is making her Grand Slam debut and, after losing in the last round of qualifying, didnt even know she had a spot in the main draw until Monday when Russias Margarita Gasparyan withdrew with an injury. Konta saved three match points in the ninth game of the second set, then broke Pera to level at 5-all. But Pera clinched it on her fifth match point when Konta, a semifinalist here in 2016, shanked an overhead at the net. Pera will next play No. 20 Barbora Strycova, who beat Lara Arruabarrena 6-3, 6-4.TENNIS: AUSTRALIAN OPENTURNING UP THE HEATAP PHOTORussias Maria Sharapova makes a forehand return to Latvias Anastasija Sevastova during their second round match at the Australian Open tennis championships in Melbourne, Australia, Thursday. Sharapova into 3rd round, Konta outSEE TENNIS, 6

PAGE 38

Page 2 SP www.yoursun.com Thursday, January 18, 2018 / The SunCOLLEGE BASKETBALL 7 p.m. CBSSN „ Jacksonville St. at Morehead St. ESPNU „ Murray St. at Belmont 8:30 p.m. FS1 „ Minnesota at Maryland 9 p.m. BTN „ Michigan at Nebraska CBSSN „ UAB at W. Kentucky ESPN „ Saint Marys (Cal) at Gonzaga ESPN2 „ Southern Cal at Oregon 9 p.m. ESPNU „ UNC-Asheville at Winthrop 11 p.m. ESPNU „ Loyola Marymount at BYU FS1 „ UCLA at Oregon St. FIGURE SKATING Noon NBCSN „ European Championships, Pairs Free Program, at Moscow 2 p.m. NBCSN „ European Championships, Ladies Short Program, at Moscow (same-day tape) GOLF 6 a.m. GOLF „ European PGA Tour, Abu Dhabi HSBC Championship, “ rst round, at Abu Dhabi, United Arab Emirates 3 p.m. GOLF „ PGA Tour, CareerBuilder Challenge, “ rst round, at La Quinta, Calif. 7 p.m. GOLF „ Champions Tour, Mitsubishi Electric Championship, “ rst round, at KaupulehuKona, Hawaii 10 p.m. GOLF „ Asian Tour, SMBC Singapore Open, second round, at Singapore 3 a.m. (Friday) GOLF „ European PGA Tour, Abu Dhabi HSBC Championship, second round, at Abu Dhabi, United Arab Emirates NBA BASKETBALL 7 p.m. TNT „ Philadelphia at Boston 9:30 p.m. TNT „ Minnesota at Houston NHL HOCKEY 7:30 p.m. NBCSN „ Buffalo at N.Y. Rangers 10 p.m. NBCSN „ Pittsburgh at Los Angeles TENNIS 11 p.m. ESPN2 „ Australian Open, third round, at Melbourne, Australia 3 a.m. (Friday) ESPN2 „ Australian Open, third round, at Melbourne, Australia WINTER SPORTS 4 p.m. NBCSN „ Biathlon: IBU World Cup, Womens 7.5km Sprint, at Antholz-Anterselva, Italy (same-day tape) WOMENS COLLEGE BASKETBALL 7 p.m. ESPN „ Tennessee at Notre Dame SEC „ Florida at Arkansas 9 p.m. SEC „ Missouri at MississippiSPORTS ON TV The Associated PressMichael Kidd-Gilchrist scored 21 points, Dwight Howard had another double-double and the Charlotte Hornets used a record-setting first half to beat the Washington Wizards 133-109 on Wednesday night in coach Steve Cliffords return. The Hornets made 12 of their first 13 shots and scored a franchise-record 77 points in the first half to build a 16-point lead. They extended that to 28 in the second half in a game that was never close. Kemba Walker had 19 points, Howard had 18 points and 15 rebounds and Jeremy Lamb had 16 points for the Hornets, who won for the fifth time in their last seven games. Clifford returned after missing 21 games because of headaches caused by sleep deprivation The Hornets were 9-21 in Cliffords absence and had fallen eight games under .500. Bradley Beal had 26 points for the Wizards, whose five-game road trip got off to a rocky start. The Hornets shot 65 percent from the field in the first half, including a pair of four-point plays from Walker and Marvin Williams. Charlottes Michael Carter-Williams and Washingtons Tim Frazier were ejected and given double technical fouls after an altercation with four minutes remaining in the game. The teams played in front a sparse crowd because of the wintry weather that has gripped Charlotte, which led to most schools being closed. Across town, the Charlotte Checkers of the American Hockey League played a game closed off to fans because of the wintry mix.HAWKS 94, PELICANS 93: Kent Bazemore hit a jumper with 2.1 seconds remaining and the Hawks rallied from 19 points down to beat the New Orleans Pelicans before a sparse crowd on an icy night in Atlanta. Bazemore knocked down the winning shot with Anthony Davis in his face. New Orleans had one last chance, inbounding the ball to Cousins near the hoop. He came up short on a quick shot, pleading with the of“ cials for a foul call while the Hawks celebrated. SPURS 100, NETS 95: LaMarcus Aldridge scored 34 points, Patty Mills made seven 3-pointers and the San Antonio Spurs responded to the latest absence of Kawhi Leonard by beating the Brooklyn Nets. Mills “ nished with 25 points and combined with Aldridge on the most important play of the game, a three-point play for Aldridge with 53 seconds remaining on a pass from the reserve guard after the Nets had cut a 17p oint de“ cit to three. NBA ROUNDUPHornets rout Wizards behind record-setting 1st halfThe Associated PressTop-ranked Villanova led by as many as 44 points „ 44! „ and gave Georgetown coach Patrick Ewing a rude welcome back to the schools rivalry, handing the Hoyas their worst loss in more than 40 years, 88-56 on Wednesday night. Jalen Brunson led the way with 18 points and seven assists for Villanova (17-1, 5-1 Big East), which finished 17 for 33 on 3s, while Georgetown went 4 for 15. Mikal Bridges scored 17 for the Wildcats, winners of seven consecutive games against the Hoyas, Villanovas longest streak in a series that dates to 1922. This is Ewings first season as a head coach at any level, and he opted to go with an easy-ascan-be non-conference schedule to try to build his players confidence. Now that league play is underway, especially against a foe like Villanova, the gap between the Hoyas and the best teams is obvious. It was 42-20 at halftime, and Georgetown to that point had more turnovers (nine) than made baskets, shooting 8 for 26, including 0 for 8 on 3s. Villanova just kept pushing the margin after the break, going up by 30, then 40, and then reaching the apex at 88-44 on a layup by Dhamir CosbyRoundtree with about 3 minutes remaining. Less than a minute later, Villanova coach Jay Wright finally sent on the subs and pulled any remaining starters.SMU 83, NO. 7 WICHITA STATE 78: Shake Milton hit “ ve 3-pointers en route to a career-best 33 points and SMU beat No. 7 Wichita State. Wichita State (15-3, 5-1 American Athletic Conference) had won 27 straight and 67 of 68 at Koch Arena. The Mustangs (13-6, 3-3) snapped a three-game skid with their “ rst victory since Dec. 31. It was their “ rst road win against a top-10 team since Jan. 16, 1982 at No. 10 Houston. Milton was 11 of 14 from the ” oor and 5 of 6 from deep while playing 40 minutes. Jahmal McMurray scored 16 points for the Mustangs, who shot 63.8 percent. Ethan Chargois had 12 points, and Ben Emelogu added 10. TEXAS 67, NO. 8 TEXAS TECH 58: Kerwin Roach II scored 20 points in a surprise return to the lineup and Texas got another home win over a Top 25 opponent in a week, beating No. 8 Texas Tech. Roach gave the Longhorns a new threat both inside and out with his 3-point shooting and aggressive drives to the basket. The Longhorns „ who beat then-No. 16 TCU 99-98 in double-overtime last Wednesday „ also played their best defense in weeks, anchored by freshman center Mo Bamba under the basket. Bamba had 15 points, 11 rebounds and “ ve blocks. Texas (12-6, 2-3 Big 12) led by 13 early in the second half before the Red Raiders rallied to get within four. But the Longhorns got two big 3-pointers by Eric Davis, Jr., including one with 3:28 left that pushed the lead back to 10. Jarrett Culver scored 16 points to lead Texas Tech (15-3, 4-2). ALABAMA 76, NO. 17 AUBURN 71: John Petty scored 27 points, Dazon Ingram added 16, and short-handed Alabama defeated No. 17 Auburn. Alabama played without its starting point guard and leading scorer, Collin Sexton, who sat out with an abdominal injury. But Petty more than made up for the loss. The freshman guard made eight of 13 3-point attempts and helped the Crimson Tide (12-6, 4-2 Southeastern Conference) surge ahead of Auburn with a 15-5 run in the second half. The Crimson Tide turned the ball over 12 times in the “ rst half, just two shy of its average per game this season. On defense, it was Auburn guards Jared Harper and Mustapha Heron who forced the turnovers, generating four steals. Despite the sloppy play, Alabamas 3-point shooting helped hide some of the mistakes. Petty, who took Sextons place in the starting lineup, knocked down three of his 3-point baskets in the “ rst half to help Alabama keep the game close.COLLEGE BASKETBALL ROUNDUPNo. 1 Villanova leads by 44, beats Ewing, Georgetown AP PHOT O Villanova guard Jalen Brunson (1) reacts with his teammates before the first half against Georgetown on Wednesday in Washington. By KEN POWTAKAssociated PressBOSTON „ David Pastrnak and Ryan Spooner each scored an early goal, Tuukka Rask stopped 21 shots and the Bruins beat Montreal 4-1 Wednesday night in Canadiens coach Claude Juliens return to Boston. The surging Bruins have earned at least a point in 14 straight games (10-0-4), their longest stretch since going 15-0-1 in March 2014. Brad Marchand added a power-play goal in the third period, David Krejci had an empty-netter and Patrice Bergeron had two assists for Boston, which posted its second win over the Canadiens in five days. The teams meet again in Montreal on Saturday night. Jakub Jerabek scored his first NHL goal for Montreal, and Carey Price made 28 saves. Julien, who coached Bostons Stanley Cupwinning team in 2011, was fired last Feb. 7 in his 10th season. He was replaced by assistant and current Bruins coach Bruce Cassidy, who opted for more up-tempo, charge-intothe-zone play from his defensemen as opposed to Juliens mostly defensiveminded style. Rask extended his career-best point streak to 15 games (13-0-2), including a 4-3 shootout win at Montreal last Saturday. Trailing 1-0, Boston tied it 6:50 into the first when Pastrnak took a pass from Bergeron at the bottom of the left circle and slipped a wrister behind Price. The Bruins took the lead early in the second when Spooners backhander from just outside the crease caromed into the net off the right skate of Montreal winger Jonathan Drouin. Montreal had a two-man power-play advantage for 69 seconds midway into the second „ immediately after Rask made a pad-stop on Drouins clean break in „ but Boston limited the Canadiens shots to mostly lower-percentage chances from the outside. Marchands team-leading 19th goal came 3:40 into the period. Jerabeks shot from the left point found its way through a group of players in front and slipped into the net 31 seconds into the game.NHL: BRUINSBruins beat Canadiens 4-1 in coach Juliens return to BostonAP PHOTOMontreal Canadiens goaltender Carey Price, left, reaches back as he tries to make save on a shot by Boston Bruins center Riley Nash (20) during the first period of an NHL hockey game in Boston, Wednesday. PICK 2Jan. 17N ............................4-0 Jan. 17D ............................0-8 Jan. 16N ............................4-4 Jan. 16D ............................7-7 Jan. 15N ............................1-4 Jan. 15D ............................4-0 D-Day, N-NightPICK 3Jan. 17N .........................6-0-7 Jan. 17D .........................1-3-0 Jan. 16N .........................1-9-0 Jan. 16D .........................6-5-5 Jan. 15N .........................3-4-5 Jan. 15D .........................0-9-8 D-Day, N-NightPICK 4Jan. 17N .....................7-7-8-5 Jan. 17D .....................9-1-2-3 Jan. 16N .....................7-7-0-9 Jan. 16D .....................0-1-5-8 Jan. 15N .....................3-1-7-3 Jan. 15D .....................2-3-9-7 D-Day, N-NightPICK 5Jan. 17N ..................5-2-8-7-8 Jan. 17D ..................5-6-9-9-7 Jan. 16N ..................1-0-5-1-2 Jan. 16D ..................3-2-7-6-2 Jan. 15N ..................6-1-4-7-1 Jan. 15D ..................9-8-2-8-1 D-Day, N-NightFANTASY 5Jan. 17 .............. 4-8-15-32-33 Jan. 16 .......... 36-31-18-32-12 Jan. 15 ............ 6-12-24-27-28 € € € PAYOFF FOR Jan. 17 1 ....5-digit winners $216,835.08 273 ........4-digit winners $128.00 8,867 .....3-digit winners .$10.50CASH FOR LIFEJan. 15 ...........12-25-31-33-58 Cash Ball ............................ 4 Jan. 11 ...........18-22-23-41-53 Cash Ball .............................1 € € € PAYOFF FOR Jan. 11 0 ....5-of-5 CB ....$1,000/Day 0 .........5-of-5 .$1,000/Week 5 ....4-of-5 CB .............$2,500 5 .........4-of-5 ................$500LUCKY MONEYJan. 16 .................. 19-36-39-6 Lucky Ball ........................... 5 Jan. 12 ................ 10-29-31-35 Lucky Ball ........................... 5 € € € PAYOFF FOR Jan. 12 1 ...............4-of-4 LB $550,000 3 .....................4-of-4 $1,763.00 37 .............3-of-4 LB .$313.00 572 .................3-of-4 ...$59.50LOTTOJan. 17 ....... 1-15-16-24-33-52 Jan. 13 ......... 27-8-1-22-50-24 Jan. 10 ....... 5-19-20-24-27-51 € € € PAYOFF FOR Jan. 17 0 .....6-digit winners $3.5 million 21 ...5-digit winners ....$4,330.50 866 .4-digit winners .........$74.00POWERBALLJan. 17 ............ 3-33-37-51-57 Powerball ......................... 21 Jan. 13 .......... 14-25-35-58-69 Powerball ......................... 24 € € € PAYOFF FOR Jan.13 0 .......5 of 5 + PB $50 Million 0 ................5 of 5 ..$1 million 1 .......4 of 5 + PB ......$50,000 22 ..............4 of 5 ...........$100 ESTIMATED JACKPOT $62 millionMEGA MILLIONSJan. 16 ............ 3-11-23-29-59 Mega Ball ......................... 18 Jan. 12 .......... 17-18-33-46-60 Mega Ball ......................... 24 € € € PAYOFF FOR Jan. 12 0 .....5 of 5 + MB..$40 Million 0 ...............5 of 5....$1 Million 0 .....4 of 5 + MB........$10,000 20 .............4 of 5.............$500 ESTIMATED JACKPOT $45 million

PAGE 39

slights keep him motivated and define him like no one else in Jacksonvilles locker room.Those scouts who passed me up and didnt think I was good enough probably feel stupid right now,Ž Ngakoue said Wednesday. The Jaguars feel fortunate to have him. Although cornerback Jalen Ramsey defensive end Calais Campbell and linebacker Telvin Smith have garnered more accolades than Ngakoue, it would be easy to argue that the pass-rushing specialist is as important to one of the leagues top defenses as anyone. Ngakoue has been involved in five of the eight touchdowns scored by Jacksonvilles defense this season. Four of his strip-sacks went for touchdowns, and he recovered a fumble in Week 17 at Tennessee that he returned 67 yards for a score. Overlooked? Not by his coaches and teammates. I tell him all the time, When you start getting it like youre going to get very soon, just make sure you stay focused cause that is a motivating factor and it should be,Ž Campbell said. Everybody wants to get your accolade and get your respect for how hard you work, but at the end of the day, his biggest motivation is providing for his family and his mother and really just trying to be the best. He wants to hopefully have a gold jacket one day. He has the potential to do so, too.Ž Ngakoue has 20 career sacks, the most by anyone in franchise history during a two-year span. But his reputation around the league seems to be more as a hot-headed player than a cant-block edge rusher. That was evident in the wild-card game against Buffalo, when Bills guard Richie Incognito seemingly targeted Ngakoue with trash talk that the defensive end said went over the line and became weak racist slurs.Ž He is a very emotional player,Ž Jaguars coach Doug Marrone said. I think people can feed off of that. He has had a very good year. He is still the same type of guy that plays with a chip on his shoulder. I think we all know that when we see him. He plays extremely hard. He goes 100 mph every single play.Ž Ngakoues approach wasnt ideal as rookie. He often missed tackles and ran past the ball in an attempt to get to quarterbacks. But hes been more sound in his second season, although his 30 tackles is what probably kept him getting more Pro Bowl attention. He was a third alternate, which left him feeling snubbed. I want to be the best at my position, period,Ž Ngakoue said. When you talk about g u y s like Von Miller, you talk about guys like Khalil Mack, youve got to put my name in there. I dont feel like (I get enough credit). When you talk about our defense, when you talk about edge rushers, I should be one of the guys being talked about. Theres not too many guys who get the ball out and get stripsacks. Why am I not being talked about with the other guys?Ž Another big game on the AFCs biggest stage could change that. I want to wake guys up and for people to see,Ž he said. The Sun / Thursday, January 18, 2018 www.yoursun.com SP Page 3AP PHOTOPittsburgh Steelers quarterback Ben Roethlisberger (7) fumbles the ball as he is sacked by Jacksonville Jaguars defensive tackle Marcell Dareus, left, and defensive end Yannick Ngakoue, right, during the first half of an NFL divisional football AFC playoff game in Pittsburgh. JAGUARSFrom Page 1By ROB MAADDIAP Pro Football WriterPHILADELPHIA „ Nick Foles threw a deep pass into the wind on the first play from scrimmage against the Falcons, LeGarrette Blount scored the only touchdown on fourth down and wide receiver Nelson Agholor ran 21 yards on a new play. The Philadelphia Eagles (14-3) are aggressive no matter what. Theyll need that approach when they face the Minnesota Vikings (14-3) and their topranked defense in the NFC championship game on Sunday. Youd probably call me unorthodox with some of the decisions Ive made on fourth downs and going for it, 2-point conversions, things like that,Ž Eagles coach Doug Pederson said Wednesday. Sometimes you just dont do the norm, you just dont do what everybody expects you to do and sometimes that can help you. Im calculated by it, but at the same time, Im going to make sure that Im putting our guys in a good position.Ž Foles underthrew the long pass to Torrey Smith to start the divisional playoff game, but a pass inte rference call gave the Eagles a 42-yard gain to the Falcons 25. Jay Ajayi fumbled on the next play or perhaps the game wouldnt have come down to a defensive stand at the end to preserve Philadelphias 15-10 win. Take a shot,Ž Pederson said explaining his decision to throw long into a stiff wind. On the touchdown drive early in the second quarter, Philadelphia faced third-and-3 from the Falcons 24. Foles faked a pitch to running back Corey Clement and handed off to Agholor on an inside counter with Pro Bowl ri ght tackle Lane Johnson pulling out and leading the way. Agholor took it to the Falcons 3. It was the first time Pederson called the play this season. Coach has just had a knack of seemingly calling those at the right time,Ž offensive coordinator Frank Reich said. It comes up different every week. We really work well as a staff together in game planning. Sometimes we think we like something and we go out on the practice field and it doesnt quite look like its ready. So, we have to keep it in the crock pot for another week or start over with a new recipe.Ž Three plays later, tight end Trey Burton lined up at fullback and Blount followed his block into the end zone for a 1-yard TD run. Pederson didnt think twice about going for it instead of kicking a gametying field goal. The ball was just inside the 1-yard line, and we had confidence to go for it in that situation,Ž Pederson said. We were real close and the guys did a great job.Ž During the regular season, only Green Bay (28) went for it on fourth down more than Philadelphia (26). The Eagles converted 17 times for 65.4 percent, third-best behind New Orleans (80 percent on 12 for 15) and Jacksonville (76.9 percent on 10 for 13). Minnesota is 1 for 7 on fourth down, fewest attempts in the league. You always want to be aggressive,Ž Foles said. I love Coachs calls.ŽNFL: NFC CHAMPIONSHIP GAMEEagles set to face Minnesotas top-ranked defenseBy WILL GRAVESAP Sports WriterPITTSBURGH „ Todd Haley spent six seasons helping turn the Pittsburgh Steelers offense into one of the most successful in the NFL. All the yards and all the touchdowns werent enough, however, for the fiery offensive coordinator to keep his job. The Steelers chose not to renew Haleys contract on Wednesday, three days after the AFC North champions were ushered out of the playoffs in a 45-42 divisional round loss to Jacksonville. I have made the decision to not renew the contract for offensive coordinator Todd Haley,Ž coach Mike Tomlin said in a statement. I would like to thank Todd for his contributions to our offense the past six years, and we wish him the best in his coaching future.Ž The 50-year-old Haley, whose father Dick spent two decades as Pittsburghs director of player personnel in the 1970s and 80s, was hired in 2012 and tasked with developing an offense around qua rterback Ben Roethlisberger. Though there appeared to be some tension between the two early in Haleys tenure, the results rewrote much of the team record book. The Steelers finished in the top seven in total offense in each of the past four seasons, including third in 2017. Pittsburgh won three division titles and reached the playoffs in each of those seasons thanks in part to Haleys playcalling, the ascension of All-Pro wide receiver Antonio Brown to one of the best players in the league and the arrival and development of All-Pro running back LeVeon Bell.NFLSteelers part ways with o ensive coordinator Todd HaleyAP PHOTOPittsburgh Steelers offensive coordinator Todd Haley greets players as they come from the field during the second half of an NFL divisional football AFC playoff game against the Jacksonvill e Jaguars in Pittsburgh. By Dave CampbellThe Associated PressEDEN PRAIRIE, Minn. „ The path for Stefon Diggs to last-play touchdown fame and sudden Minnesota savior didnt start with such brilliance. Diggs has only arrived at this stage of his life and his career, a Vikings standout on the verge of a Super Bowl, with an unrelenting diligence and a dose of humility. For all the natural talent of a consensus five-star recruit coming out of high school, hes sure had to work hard to get here. Hes my guy. I love him to death. I appreciate all he does for this team, and I appreciate all hes done for me,Ž fellow wide receiver Adam Thielen said. Hes pushed me harder than anybody has pushed me in my life.Ž Remember those first three regular-season games in the NFL? Not really. He was a healthy scratch on the sideline. Thats a long way from the 61-yard catch-turnrun sequence that Diggs produced as time expired on Sunday that sent the Vikings to the NFC championship game with a 29-24 victory over New Orleans He continually has gotten better over the past three years,Ž tight end Kyle Rudolph said. Its awesome to see guys like that who work so hard have an opportunity in such a big moment and for them to make the most of it.Ž Treating each practice as if its a game is a common response from teammates asked about Diggs and his work ethic. Thielen and Diggs are widely considered to be two of the sharpest and savviest route runners in the league. He wants to win. Whether hes getting the ball or hes not getting ball, blocking or not, whatever hes doing, he wants to win,Ž Vikings cornerback Mackensie Alexander said, adding: The thing I love about Diggs is he doesnt let the game be bigger than him. He just kind of goes in the game, and its just another game. That allows you to play well.Ž Setbacks became a recurring theme for Diggs, who chose to stay in his home state and play for Maryland so his family could watch him more often despite offers from powerhouse programs such as Auburn, Florida and USC. With the Terrapins, though, he caught passes from four different quarterbacks over three seasons, with more than one starter used each year. Injuries each season kept him from playing a full schedule, including a broken leg as a sophomore and a lacerated kidney as a junior. When he declared for the draft a year early, there were also questions from NFL teams about his attitude and compliance. After high stepping and somersaulting into the end zone in one game in 2013, coach Randy Edsall pulled him aside for a mild admonishment to remind him about the importance of reputation. With substandard 6-foot height also a factor, Diggs fell to the fifth round for the Vikings to find one of the true steals of that 2015 draft. He made an immediate impact in his debut at Denver, with six receptions for 87 yards. Four games in, he had 419 yards and two touchdowns.NFL: VIKINGS V ikings deep run in playo s is thanks in part to diligent Diggs By KYLE HIGHTOWERAP Sports WriterFOXBOROUGH, Mass. „ Not being in the limelight has never bothered Kyle Van Noy. He didnt start a NFL game until his third season when he was with the Detroit Lions, and even then was thought of as a role player. So now being considered one of the leaders on a Patriots defense that is on the cusp of making a return trip to the Super Bowl seems somewhat out of place for the fourth-year linebacker as he heads into Sundays AFC championship game against Jacksonville. Ive been in so many situations since Ive been here,Ž Van Noy said of the increased role hes had in New England. I mean going deep in the playoffs last year and then playing all of the games this year. ... Each and every game theres different situations, different scenarios that come up. So I would say that my awareness has gone up a lot since Ive been here.Ž The same could be said about his value. When linebacker Donta Hightower went down with a seasonending torn pectoral muscle in the Patriots win over the Falcons in Week 7, it left a void in the side of a defense that entered 2017 young and inexperienced up front. New England had already given up 30 or more points three times to that point and was ranked 23rd in the NFL in scoring defense, allowing 23.7 points per game. Van Noy began the season starting at outside linebacker alongside Elandon Roberts in the middle and Hightower at the other outside spot. NFL: PATRIOTSVan Noys versatility key in Patriots defensive improvemen t AP PHOTOMinnesota Vikings wide receiver Stefon Diggs runs in for a game winning touchdown against the New Orleans Saints on Sunday in Minneapolis.

PAGE 40

Page 4 SP www.yoursun.com Thursday, January 18, 2018 / The Sunto do this, and show them I can do this or show them I can do this or that. But youve got to kind of get away from that and just going back to playing ball in the yard. How we were playing when we were young. Thats what I tell him. Youve got to back to getting comfortable and being Jameis Winston who we all know he can be. The past two years, he had 4,000 yards passing so I just stressed onto him, everything, all the intangibles he has everything. Ive seen him play. Ive seen him on the practice field, he has the leadership. He has everything to be their guy. Its just going back, have fun and not trying to impress the world. Just be yourself.ŽBUCSFrom Page 1By RONALD BLUMAP Baseball WriterNEW YORK „ Jay Bruce was surprised by the free-agent market. The way the offseason kind of went and the slowness of it kind of maybe changed my outlook on it a little bit,Ž he said Wednesday at a Citi Field news conference. Bruce returned to the Mets for a $39 million, three-year contract, five months after New York traded the 30-year-old outfielder to Cleveland. I think theres been a sea change in the industry,Ž Mets general manager Sandy Alderson said. Its at least arithmetic in nature if not mathematical, so everybodys information is roughly the same, which means the assessments of players are probably more uniform today than they ever have been, because theyre predicated not on subjective observation.Ž Bruce agreed to the deal last week, and New York finalized the agreement Tuesday after the three-time All-Star passed a physical. His deal was the third-highest among free agents this offseason behind first baseman Carlos Santanas $60 million contract with Cleveland and close Wade Davis $52 million agreement with Colorado, both also for three-year terms. Just 38 of 166 major league free agents have completed agreements, down from 58 of 158 on the same date last year. The people who are working within the organizations now are a little more numbers based, a little more statistically driven, and I think they understand that it kind of behooves them to wait,Ž Bruce said. Theres a month till spring training starts, and theres really no rush. And I think that a lot of times they feel like they had the leverage and theyre going to utilize that as much as they can.  Bruce hit a careerhigh 36 home runs last year, including 29 for the Mets, and batted .254 with 101 RBIs. He reunites with former Cleveland pitching coach Mickey Callaway, who replaced Terry Collins as Mets manager after the season. Bruce expects the Mets under Callaway to institute some of the Indians methods. They were very, very adamant about certain things when it came to preparation and recovery and just taking care of yourself in general,Ž he said. And I expect Mickey to bring a lot of news ideas and things that make sense for the organization.Ž Coming from Beaumont, Texas „ with a population of just over 100,000 „ Bruce and wife Hannah enjoyed living in midtown Manhattan with their son Carter, who turns 2 in April. She is pregnant with their second child. We just had a great experience the whole time, and it was never something that we shied away from,Ž he said. Its exciting to be back.Ž Acquired from Cincinnati in August 2016, Bruce slumped at first with the Mets but doesnt think the unfulfilling start was tied to acclimating. Its a big stage and I think that you have to embrace it and you have to be here and understand the passion of the fans and the market,Ž he said. Bruce figures to start the season in right field while Michael Conforto recovers from surgery Sept. 6 to repair a tear in the posterior capsule in his left shoulder. There have been no setbacks, but his schedule is such that I dont expect him back until the first of May,Ž Alderson said. Bruce also could see time at first base along with prospect Dominic Smith, Wilmer Flores and Adrian Gonzalez, who agreed to a one-year contract that has not yet been finalized. While maintaining patience, Alderson chose not to wait for a possible further drop in Bruces price. If we were analogizing the stock market, its always nice to buy when it hit rock bottom, but how often do people do that?Ž Alderson said. New York still seeks a second baseman but thinks it has enough bullpen help. From the time he departed last summer, Bruce was open to a return. They said, you know, listen, there could be a reunion and we definitely want to kind of explore those options in the offseason,Ž Bruce explained. They wasted no time in getting down to business and showing that they want me back and they wanted to be here and wanted me to be a part of what I can kind of consider some unfinished business as a Met.Ž Bruce gets a $3 million signing bonus split into equal payments on Jan. 31 in 2019 and 2020, and salaries of $10 million this year and $13 million in each of the following two seasons. The signing bonus is not taxable in New York, more significant than in the past because of the federal changes eliminating deductions for state and local taxes.MLB: METSSlow market changed Bruces outlook before return to MetsAP PHOTOSHouston Astros newly acquired pitcher Gerrit Cole, right, shakes hands with manager AJ Hinch after being introduced during a pr ess conference at Minute Maid Park Wednesday in Houston. By JOSHUA KOCHAssociated PressHOUSTON „ Gerrit Cole is joining a rotation filled with aces. I was just tremendously excited,Ž Cole said Wednesday, four days after the Houston Astros acquired him from the Pittsburgh Pirates. I was out with some friends having a good time for my wifes birthday weekend. So, it was a really good phone call. How you can ask for anything more than coming to the World Series champions.Ž Wearing a No. 45 uniform, the 27-year-old right-hander was introduced at Minute Maid Park. He was obtained for right-handed reliever Michael Feliz, righthander Joe Musgrove, infielder Colin Moran and outfield prospect Jason Martin. Houston ace Dallas Keuchel was joined late last season by Justin Verlander, who helped the Astros win their first championship. Im certainly happy with the de p th of this rotation,Ž Astros manager A.J. Hinch said. Its hard to argue the quality we can throw out there every day if we are healthy and if we continue to push forward.Ž Cole was 12-12 with a 4.26 ERA last year, leaving him 59-42 with a 3.50 ERA in 127 big league starts. He will make $6.75 million in 2018, is arbitration eligible again next winter and can be a free agent after the 2019 season. The New York Yankees, who lost Game 7 of the AL Championship Series to the Astros, were thought to be interested in Cole. We had some chips to give up, so maybe they didnt have the depth on that side,Ž owner Jim Crane said. Any time we can beat the Yankees, thats good.Ž Keuchel won the 2015 AL Cy Young Award. Verlander earned the 2011 AL Cy Young and MVP honors. Im sure he has a wealth of knowledge that he has accumulated winning Cy Youngs and World Series,Ž Cole said. I dont anticipate learning one or two specific things. Im just looking forward to playing next to him. He is somebody that every right-handed power pitcher has looked up to. Just a cool opportunity to be able to work with somebody that good.Ž Among Astros pitchers, Cole is familiar with Charlie Morton, his former Pirates teammate. Charlie has been a good friend of mine ever since I came up,Ž Cole said. Hes got nothing but wonderful things to say about the organization, the city, the fans. He has really enjoyed his time here. Hes excited to play with me again, Im excited to play with him again. Just a lot of great feelings.Ž Following the trade, Cole heard from Astros catcher Brian McCann. We talked a little bit about his career and mine and tried to get to know each other a little bit,Ž Cole said. He gave me a few insights on his philosophy. How he likes to work, how he likes to communicate with his starting pitchers. Other than that it was a hello and welcome to the club.ŽMLB: ASTROSAP PHOTONew York Mets Jay Bruce adjusts his jersey during a baseball news conference at Citi Field in New York, Wednesday. Bruce and the Mets have finalized a $39 million, three-year deal to bring his big bat back to Queens. Cole excited to join Verlander, Keuchel on Astros sta Houston Astros manager AJ Hinch, left, and Senior Director of Baseball Operations Brandon Taubman, right, introduce pitcher Gerrit Cole, who was acquired in a trade with the Pittsburgh Pirates. AP PHOTOChicago Cubs relief pitcher Brian Duensing throws during the seventh inning of Game 4 of baseballs National League Championship Series against the Los Angeles Dodgers in Chicago. By JAY COHENAP Sports WriterCHICAGO „ The Chicago Cubs bolstered their revamped bullpen on Wednesday, bringing back Brian Duensing with a $7 million, twoyear contract. Duensing returns to Chicago after signing a one-year deal with the Cubs last winter. The left-hander went 1-1 with a 2.74 ERA in 68 appearances last season. A person with direct knowledge of the situation confirmed the contract to The Associated Press on Wednesday on condition of anonymity because it is pending a physical. Duensing helped Chicago win the NL Central last season, but its bullpen faltered in the playoffs and it was eliminated by the Los Angeles Dodgers in the NL Championship Series. All-Star closer Wade Davis then left in free agency, agreeing to a $52 million, three-year contract with Colorado, but the Cubs signed relievers Brandon Morrow and Steve Cishek before coming to an agreement with Duensing. Duensing, who turns 35 next month, played college ball at Nebraska before he was selected by Minnesota in the third round of the 2005 draft. He broke into the majors with the Twins in 2009 and is 43-38 with a 4.01 ERA in nine seasons.MLB: CUBSAP source: Cubs, Duensing agree to $7M, 2-year deal

PAGE 41

The Sun / Thursday, January 18, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT Pts GF GA Tampa Bay 44 31 10 3 65 161 112 Boston 43 25 10 8 58 141 109 Toronto 46 25 17 4 54 147 133 Detroit 44 18 19 7 43 119 135 Florida 43 18 19 6 42 122 141 Montreal 45 18 21 6 42 116 142 Ottawa 42 15 18 9 39 117 149 Buffalo 44 11 24 9 31 99 151 Metropolitan Division GP W L OT Pts GF GA Washington 45 28 14 3 59 140 127 New Jersey 43 23 12 8 54 137 131 Columbus 46 25 18 3 53 124 129 N.Y. Rangers 45 23 17 5 51 137 130 Pittsburgh 46 24 19 3 51 135 141 N.Y. Islanders 46 23 19 4 50 159 168 Philadelphia 44 20 16 8 48 129 130 Carolina 45 20 17 8 48 126 140 WESTERN CONFERENCE Central Division GP W L OT Pts GF GA Winnipeg 46 26 13 7 59 153 127 Nashville 43 26 11 6 58 132 114 St. Louis 47 27 17 3 57 136 123 Dallas 46 26 17 3 55 140 126 Minnesota 46 24 17 5 53 133 131 Colorado 43 24 16 3 51 142 126 Chicago 45 22 17 6 50 136 123 Paci“ c Division GP W L OT Pts GF GA Vegas 43 29 11 3 61 145 117 San Jose 43 24 13 6 54 123 114 Calgary 45 25 16 4 54 131 125 Los Angeles 44 24 15 5 53 129 107 Anaheim 45 20 16 9 49 122 125 Edmonton 46 20 23 3 43 126 147 Vancouver 45 18 21 6 42 119 147 Arizona 46 10 28 8 28 107 163 2 points for a win, 1 point for OT loss. Top three teams in each division and two wild cards per conference advance to playoffs.Tuesdays GamesSt. Louis 2, Toronto 1, OT New Jersey 4, N.Y. Islanders 1 N.Y. Rangers 5, Philadelphia 1 Dallas 4, Detroit 2 Nashville 1, Vegas 0 San Jose 3, Arizona 2, SOWednesdays GamesBoston 4, Montreal 1 Pittsburgh at Anaheim, lateTodays GamesWashington at New Jersey, 7 p.m. Dallas at Columbus, 7 p.m. Toronto at Philadelphia, 7 p.m. Boston at N.Y. Islanders, 7 p.m. St. Louis at Ottawa, 7:30 p.m. Buffalo at N.Y. Rangers, 7:30 p.m. Vegas at Tampa Bay, 7:30 p.m. Arizona at Nashville, 8 p.m. San Jose at Colorado, 9 p.m. Pittsburgh at Los Angeles, 10 p.m.Fridays GamesVegas at Florida, 7:30 p.m. Montreal at Washington, 7:30 p.m. Los Angeles at Anaheim, 10 p.m.BRUINS 4, CANADIENS 1MONTREAL 1 0 0 „ 1 BOSTON 1 1 2 „ 4 First Period„1, Montreal, Jerabek 1 (Hudon, Byron), 0:31. 2, Boston, Pastrnak 18 (Bergeron, Marchand), 6:50. Penalties„None. Second Period„3, Boston, Spooner 6 (DeBrusk, Krejci), 2:37. Penalties„McAvoy, BOS, (holding), 8:33; Carlo, BOS, (slashing), 9:24; Froese, MTL, (slashing), 18:48. Third Period„4, Boston, Marchand 19 (Bergeron, Krug), 3:40 (pp). 5, Boston, Krejci 8 (Backes), 16:46. Penalties„de la Rose, MTL, (hooking), 2:41; Froese, MTL, (tripping), 9:11. Shots on Goal„Montreal 6-7-9„22. Boston 12-13-7„32. Power -play opportunities„Montreal 0 of 2; Boston 1 of 3. Goalies„Montreal, Price 13-15-4 (31 shots-28 saves). Boston, Rask 16-8-4 (22-21). A„17,565 (17,565). T„2:33. Referees„Francis Charron, Kevin Pollock. Linesmen„Brian Murphy, Jonny Murray.INDIVIDUAL STATISTICSThrough Jan. 16:SCORING LEADERS GP G A PTS Nikita Kucherov, TB 44 27 33 60 John Tavares, NYI 46 24 30 54 Nathan MacKinnon, COL 43 20 34 54 Johnny Gaudreau, CGY 45 15 39 54 Claude Giroux, PHI 44 14 40 54 Blake Wheeler, WPG 46 14 39 53 Jakub Voracek, PHI 44 8 45 53 Phil Kessel, PIT 46 20 32 52 Steven Stamkos, TB 44 17 35 52 Connor McDavid, EDM 46 15 37 52 Josh Bailey, NYI 42 12 38 50 Alex Ovechkin, WAS 45 28 21 49 Sidney Crosby, PIT 46 17 30 47 Mathew Barzal, NYI 46 16 31 47 Evgeni Malkin, PIT 42 19 27 46ECHLEastern Conference North Division GP W L OL SOL Pts GF GA Manchester 39 22 13 3 1 48 142 114 Adirondack 41 22 16 1 2 47 134 130 Wheeling 39 21 15 3 0 45 141 126 Reading 40 21 17 2 0 44 118 112 Worcester 36 15 16 3 2 35 90 106 Brampton 35 15 17 1 2 33 105 122 South Division GP W L OL SOL Pts GF GA Florida 37 28 6 1 2 59 134 91 South Carolina 36 23 9 3 1 50 113 89 Atlanta 41 18 20 1 2 39 116 131 Greenville 38 18 17 2 1 39 131 146 Orlando 39 17 17 4 1 39 117 135 Norfolk 37 13 19 4 1 31 112 144 Jacksonville 37 10 22 3 2 25 105 134 Western Conference Central Division GP W L OL SOL Pts GF GA Toledo 37 24 10 2 1 51 121 93 Fort Wayne 36 22 12 2 0 46 140 107 Cincinnati 35 21 13 1 0 43 111 94 Kansas City 39 21 17 0 1 43 117 128 Kalamazoo 35 19 13 2 1 41 123 115 Indy 34 14 17 2 1 31 99 110 Quad City 34 9 22 2 1 21 78 137 Mountain Division GP W L OL SOL Pts GF GA Colorado 37 28 5 4 0 60 147 102 Idaho 38 21 11 4 2 48 127 103 Wichita 38 22 13 3 0 47 131 114 Allen 38 20 13 4 1 45 132 119 Tulsa 38 15 15 3 5 38 109 124 Utah 38 14 16 5 3 36 107 126 Rapid City 36 11 23 2 0 24 99 147 Two points are awarded for a win, one point for an overtime or shootout loss. Sundays Games Brampton 6, Adirondack 5 Reading 6, Manchester 2 South Carolina 3, Jacksonville 1 Toledo 2, Cincinnati 1 Mondays Games Florida 6, Atlanta 2 Tulsa 2, Allen 1 Rapid City 3, Utah 1 Wednesdays Games No games scheduledCOLLEGE BASKETBALLMENS BASKETBALL THE AP TOP 25 POLLThe top 25 teams in The Associated Press college basketball poll, with “ rst-place votes in parentheses, records through Jan. 14, 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. Villanova (63) 16-1 1,623 1 2. Virginia (1) 16-1 1,527 3 3. Purdue (1) 17-2 1,411 5 4. Oklahoma 14-2 1,371 9 5. Duke 15-2 1,319 7 6. West Virginia 15-2 1,304 2 7. Wichita State 15-2 1,283 5 8. Texas Tech 15-2 1,276 8 9. Michigan State 16-3 1,062 4 10. Kansas 14-3 1,032 12 11. Xavier 16-3 928 10 12. Cincinnati 15-2 858 14 13. Gonzaga 16-3 829 15 14. Arizona 14-4 723 17 15. North Carolina 14-4 666 20 16. Arizona State 14-3 639 11 17. Auburn 16-1 523 22 18. Kentucky 14-3 487 21 19. Seton Hall 15-3 455 13 20. Clemson 15-2 444 19 21. Tennessee 12-4 358 24 22. Ohio State 15-4 276 „ 23. Michigan 15-4 223 „ 24. Texas Christian 13-4 196 16 25. Miami (Fla.) 13-3 143 18 Others receiving votes: Creighton 56, Rhode Island 39, Florida St. 25, Nevada 23, Saint Marys (Cal) 19, New Mexico St. 4, Louisville 2, Florida 1.THE AP TOP 25 RESULTS/SCHEDULETuesdays GamesNo. 3 Purdue 78, Wisconsin 50 Kansas State 87, No. 4 Oklahoma 69 No. 12 Cincinnati 49, Central Florida 38 No. 15 North Carolina 87, No. 20 Clemson 79 South Carolina 76, No. 18 Kentucky 68Wednesdays GamesNo. 1 Villanova 88, Georgetown 56 SMU 85, No. 7 Wichita State 78 Texas 67, No. 8 Texas Tech 58 No. 11 Xavier vs. St. Johns, late No. 14 Arizona at California, late No. 16 Arizona State at Stanford, late Alabama 76, No. 17 Auburn 71 No. 19 Seton Hall at Creighton, late No. 21 Tennessee at Missouri, late No. 22 Ohio State at Northwestern, late No. 24 TCU vs. Iowa State, lateTodays GamesNo. 2 Virginia at Georgia Tech, 8 p.m. No. 13 Gonzaga vs. Saint Marys, 9 p.m. No. 23 Michigan at Nebraska, 9 p.m.WEDNESDAYS RESULTSEASTAmerican U. 69, Boston U. 58 Bucknell 78, Loyola (Md.) 70 Colgate 76, Lehigh 72 George Washington 80, George Mason 68 Holy Cross 70, Army 66 La Salle 75, Fordham 67 Navy 75, Lafayette 72 Rhode Island 73, UMass 51 Rutgers 80, Iowa 64 Saint Josephs 81, Dayton 65 Temple 59, Tulsa 58 Villanova 88, Georgetown 56SOUTHAlabama 76, Auburn 71 Cent. Arkansas 81, New Orleans 57 East Carolina 90, South Florida 52 Florida 88, Arkansas 73 Richmond 67, VCU 52 Norfolk St. at NC A&T, late Houston at Tulane, late Houston Baptist at SE Louisiana, lateMIDWESTIllinois St. 70, Bradley 57 SMU 83, Wichita St. 78 South Dakota 82, Oral Roberts 70 Duquesne at Saint Louis, late Fort Wayne at W. Illinois, late Valparaiso at Missouri St., late Indiana St. at Evansville, late S. Illinois at Loyola of Chicago, late St. Johns at Xavier, late Seton Hall at Creighton, late Ohio St. at Northwestern, late Tennessee at Missouri, lateSOUTHWESTLamar 90, Incarnate Word 69 Sam Houston St. 75, Northwestern St. 52 Texas Tech at Texas, late Stephen F. Austin at Abilene Christian, late Iowa St. at TCU, lateFAR WESTArizona at California, late Air Force at Colorado St., late Utah St. at Boise St., late Long Beach St. at UC Davis, late New Mexico at UNLV, late Cal St.-Fullerton at UC Santa Barbara, late CS Northridge at UC Riverside, late Nevada at San Jose St., late Fresno St. at San Diego St., late Arizona St. at Stanford, lateTODAYS SCHEDULEEASTRobert Morris at Sacred Heart, 6 p.m. Delaware at Hofstra, 7 p.m. Mass.-Lowell at Albany (NY), 7 p.m. Hartford at Maine, 7 p.m. Mount St. Marys at St. Francis Brooklyn, 7 p.m. Binghamton at Stony Brook, 7 p.m. Drexel at Towson, 7 p.m. Fairleigh Dickinson at CCSU, 7 p.m. St. Francis (Pa.) at Wagner, 7 p.m. Vermont at New Hampshire, 7 p.m. North Florida at NJIT, 7 p.m. Bryant at LIU Brooklyn, 7 p.m. Niagara at Quinnipiac, 7 p.m. Marist at Siena, 7 p.m. Rider at St. Peters, 7:30 p.m.SOUTHNortheastern at William & Mary, 7 p.m. Jacksonville St. at Morehead St., 7 p.m. UNC-Wilmington at Coll. of Charleston, 7 p.m. Stetson at Kennesaw St., 7 p.m. Longwood at Radford, 7 p.m. Old Dominion at FIU, 7 p.m. Mercer at VMI, 7 p.m. Murray St. at Belmont, 7 p.m. Jacksonville at SC-Upstate, 7 p.m. Charlotte at FAU, 7 p.m. The Citadel at UNC-Greensboro, 7 p.m. Charleston Southern at Campbell, 7 p.m. Elon at James Madison, 7 p.m. Presbyterian at Gardner-Webb, 7 p.m. Liberty at High Point, 7 p.m. ETSU at Furman, 7 p.m. Florida Gulf Coast at Lipscomb, 7:30 p.m. North Texas at Louisiana Tech, 7:30 p.m. Virginia at Georgia Tech, 8 p.m. Wake Forest at NC State, 8 p.m. Middle Tennessee at Marshall, 8 p.m. Rice at Southern Miss., 8 p.m. Wofford at Samford, 8 p.m. Tennessee Tech at E. Kentucky, 8 p.m. Coastal Carolina at South Alabama, 8:05 p.m. Appalachian St. at Troy, 8:15 p.m. Austin Peay at Tennessee St., 8:30 p.m. Minnesota at Maryland, 8:30 p.m. UAB at W. Kentucky, 9 p.m. UNC-Asheville at Winthrop, 9 p.m.MIDWESTIUPUI at Cleveland St., 7 p.m. Ill.-Chicago at Youngstown St., 7 p.m. N. Kentucky at Milwaukee, 8 p.m. CS Bakers“ eld at UMKC, 8 p.m. Wright St. at Green Bay, 8 p.m. SE Missouri at SIU-Edwardsville, 8 p.m. Utah Valley at Rio Grande, 8 p.m. Grand Canyon at Chicago St., 8:05 p.m. Denver at Nebraska-Omaha, 8:30 p.m. UT Martin at E. Illinois, 8:30 p.m. Michigan at Nebraska, 9 p.m.SOUTHWESTLouisiana-Lafayette at Texas-Arlington, 8:15 p.m. Louisiana-Monroe at Texas State, 8:30 p.m.FAR WESTWashington St. at Colorado, 8 p.m. Idaho at S. Utah, 8:30 p.m. E. Washington at N. Arizona, 8:30 p.m. Saint Marys (Cal) at Gonzaga, 9 p.m. Portland St. at Idaho St., 9 p.m. Southern Cal at Oregon, 9 p.m. Seattle at New Mexico St., 9 p.m. Sacramento St. at Weber St., 9 p.m. Pepperdine at Paci“ c, 10 p.m. Washington at Utah, 10 p.m. Cal Poly at UC Irvine, 10 p.m. Portland at San Diego, 10 p.m. Loyola Marymount at BYU, 11 p.m. UCLA at Oregon St., 11 p.m. Santa Clara at San Francisco, 11 p.m.WOMENS BASKETBALL THE AP TOP 25 POLLThe top 25 teams in The Associated Press womens college basketball poll, with “ rst-place votes in parentheses, records through Jan. 14, 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. Connecticut (32) 15-0 800 1 2. Louisville 19-0 766 3 3. Mississippi State 19-0 729 4 4. Baylor 15-1 698 5 5. Notre Dame 16-2 665 2 6. Tennessee 16-1 630 6 7. Oregon 17-2 615 8 8. Ohio State 16-2 563 10 9. Texas 14-2 540 7 10. South Carolina 14-3 510 9 11. Missouri 15-2 478 12 12. Florida State 16-2 445 13 13. UCLA 13-4 419 14 14. Maryland 15-3 381 11 15. Duke 14-4 326 16 16. Texas A&M 14-5 272 17 17. West Virginia 15-3 256 15 18. Oregon State 13-4 236 22 19. Michigan 15-4 183 23 20. Iowa 15-3 148 18 21. California 13-4 123 24 22. Arizona State 13-5 108 18 23. Green Bay 14-2 99 25 24. Oklahoma State 12-4 96 20 25. Rutgers 17-3 90 21 Others receiving votes: Georgia 87, Stanford 51, South Florida 39, TCU 13, Villanova 9, Marquette 7, Syracuse 6, Michigan St. 3, NC State 3, Belmont 2, Kansas St 2, Mercer 1, Purdue 1.THE AP TOP 25 RESULTSTuesdays GamesNo. 19 Michigan 84, No. 8 Ohio State 75 No. 14 Maryland 74, Indiana 70 Nebraska 74, No. 20 Iowa 65Wednesdays GamesNo. 4 Baylor at Iowa State, 9 p.m. No. 24 Oklahoma St. 79, No. 17 West Virginia 73Todays GamesNo. 1 UConn vs. Tulsa, 7 p.m. No. 2 Louisville at Pittsburgh, 7 p.m. No. 5 Notre Dame vs. No. 6 Tennessee, 7 p.m. No. 10 South Carolina at Vanderbilt, 8 p.m. No. 11 Missouri at Mississippi, 9 p.m. No. 12 Florida State at Wake Forest, 7 p.m. No. 15 Duke at Virginia Tech, 7 p.m. No. 16 Texas A&M at Alabama, 8 p.m. No. 23 Green Bay at Detroit, 7 p.m. No. 25 Rutgers at Penn State, 7 p.m.PRO FOOTBALLNFL PLAYOFF SCHEDULEAll times Eastern (National TV in parentheses)Wild-card Playoffs Jan. 6Tennessee 22, Kansas City 21 Atlanta 26, Los Angeles Rams 13Jan. 7Jacksonville 10, Buffalo 3 New Orleans 31, Carolina 26Divisional Playoffs Jan. 13Philadelphia 15, Atlanta 10 New England 35, Tennessee 14Jan. 14Jacksonville 45, Pittsburgh 42 Minnesota 29, New Orleans 24Conference Championships SundayAFC: Jacksonville at New England, 3:05 p.m. (CBS) NFC: Minnesota at Philadelphia, 6:40 p.m. (FOX)Pro Bowl Sunday, Jan. 28 at Orlando, Fla.AFC vs. NFC, 3 p.m. (ESPN/ABC)Super Bowl LII Sunday, Feb. 4 at Minneapolis, Minn.AFC champion vs. NFC champion, 6:30 p.m. (NBC)NFL PLAYOFF INJURY REPORTThe National Football League injury report, as provided by the league (DNP: did not practice; LIMITED: limited participation; FULL: Full participation):SundayJACKSONVILLE at NEW ENGLAND „ JAGUARS: DNP: S Tashaun Gipson (foot), OL Patrick Omameh (illness). LIMITED: S Barry Church (shoulder), RB Leonard Fournette (ankle), DT Malik Jackson (ankle). FULL: QB Blake Bortles (right wrist), LB Paul Posluszny (abdomen). PATRIOTS: LIMITED: QB Tom Brady (right hand), DL Alan Branch (knee), RB Rex Burkhead (knee), RB Mike Gillislee (knee), OT LaAdrian Waddle (knee). MINNESOTA at PHILADELPHIA „ VIKINGS: DNP: DT Shamar Stephen (knee/ankle), WR Adam Thielen (back). LIMITED:CB Mackensie Alexander (rib), S Andrew Sendejo (concussion). FULL: C Pat El” ein (shoulder), S Anthony Harris (knee). EAGLES: DNP: LB Dannell Ellerbe (hamstring). FULL: CB Sidney Jones (hamstring).PRO BASKETBALLNBAEASTERN CONFERENCEAtlantic Division W L PCT. GB Boston 34 11 .756 „ Toronto 30 13 .698 3 Philadelphia 20 20 .500 11 New York 20 24 .455 13 Brooklyn 16 29 .356 18 Southeast Division W L PCT. GB Miami 25 18 .581 „ Washington 25 20 .556 1 Charlotte 18 25 .419 7 Atlanta 13 31 .295 12 Orlando 13 31 .295 12 Central Division W L PCT. GB Cleveland 26 17 .605 „ Indiana 24 20 .545 2 Milwaukee 23 20 .535 3 Detroit 22 21 .512 4 Chicago 17 27 .386 9 WESTERN CONFERENCE Southwest Division W L PCT. GB Houston 30 12 .714 „ San Antonio 30 16 .652 2 New Orleans 23 21 .523 8 Memphis 14 28 .333 16 Dallas 15 30 .333 16 Northwest Division W L PCT. GB Minnesota 29 17 .630 „ Oklahoma City 24 20 .545 4 Portland 23 21 .523 5 Denver 23 21 .523 5 Utah 17 26 .395 10 Paci“ c Division W L PCT. GB Golden State 36 9 .800 „ L.A. Clippers 22 21 .512 13 Phoenix 16 29 .356 20 L.A. Lakers 15 28 .349 20 Sacramento 13 30 .302 22Tuesdays GamesOrlando 108, Minnesota 102 New Orleans 116, Boston 113, OT Denver 105, Dallas 102 Portland 118, Phoenix 111Wednesdays GamesCharlotte 133, Washington 109 Atlanta 94, New Orleans 93 San Antonio 100, Brooklyn 95 Toronto 96, Detroit 91 Golden State at Chicago, late L.A. Lakers at Oklahoma City, late Miami at Milwaukee, late New York at Memphis, late Utah at Sacramento, late Denver at L.A. Clippers, lateTodays GamesOrlando at Cleveland, 7 p.m. Philadelphia at Boston, 7 p.m. Minnesota at Houston, 9:30 p.m. Indiana at Portland, 10 p.m.Fridays GamesSan Antonio at Toronto, 7 p.m. Miami at Brooklyn, 7:30 p.m. Sacramento at Memphis, 8 p.m. Washington at Detroit, 8 p.m. Phoenix at Denver, 9 p.m. Indiana at L.A. Lakers, 10:30 p.m. New York at Utah, 10:30 p.m.HORNETS 133, WIZARDS 109WASHINGTON (109) Porter Jr. 2-6 1-2 6, Morris 1-5 0-0 2, Gortat 0-3 0-2 0, Wall 5-11 0-0 12, Beal 10-19 2-2 26, Oubre Jr. 5-9 3-4 16, Smith 4-8 2-2 10, Scott 7-10 2-2 18, McCullough 1-3 0-0 2, Mahinmi 1-2 2-2 4, Frazier 0-0 0-2 0, Satoransky 2-3 2-2 6, Meeks 2-3 2-3 7. Totals 40-82 16-23 109. CHARLOTTE (133) Kidd-Gilchrist 8-11 5-6 21, Williams 4-7 1-1 12, Howard 7-13 4-5 18, Walker 6-15 3-3 19, Batum 4-8 1-2 11, OBryant III 2-6 2-2 7, Kaminsky 6-14 1-1 14, Monk 1-5 0-0 3, Carter-Williams 0-2 3-4 3, Stone 0-0 0-0 0, Graham 3-6 2-2 9, Lamb 7-9 0-0 16, Bacon 0-2 0-0 0. Totals 48-98 22-26 133. WASHINGTON 36 25 18 30 „ 109 CHARLOTTE 38 39 25 31 „ 133 3-Point Goals„Washington 13-23 (Beal 4-6, Oubre Jr. 3-5, Scott 2-2, Wall 2-2, Meeks 1-2, Porter Jr. 1-3, McCullough 0-1, Morris 0-2), Charlotte 15-31 (Walker 4-8, Williams 3-4, Lamb 2-2, Batum 2-4, OBryant III 1-2, Graham 1-2, Monk 1-3, Kaminsky 1-4, Carter-Williams 0-1, Bacon 0-1). Fouled Out„None. Rebounds„ Washington 40 (Gortat 8), Charlotte 49 (Howard 15). Assists„Washington 31 (Wall 9), Charlotte 27 (Walker 7). Total Fouls„Washington 23, Charlotte 18. Technicals„Wall, Washington coach Scott Brooks, Frazier, Charlotte coach Hornets (Defensive three second), KiddGilchrist, Carter-Williams. A„11,528 (19,077).HAWKS 94, PELICANS 93NEW ORLEANS (93) Moore 5-8 0-0 12, Davis 2-8 4-6 8, Cousins 6-17 6-8 19, Rondo 1-4 0-0 3, Holiday 9-16 2-3 22, Cunningham 2-6 0-0 4, Miller 7-9 0-0 17 Nelson 0-4 0-0 0 Clark 3-8 1-2 8. Totals 35-80 13-19 93. ATLANTA (94) Prince 3-9 0-0 7, Ilyasova 6-9 0-0 15, Plumlee 1-3 0-0 2, Schroder 4-16 2-2 13, Bazemore 9-18 1-1 20, Cavanaugh 0-2 0-0 0, Collins 7-8 4-4 18, Dedmon 2-9 0-0 4, Delaney 2-5 2-4 7, Dorsey 0-3 0-0 0, Belinelli 3-7 1-2 8. Totals 37-89 10-13 94. NEW ORLEANS 32 28 10 23 „ 93 ATLANTA 25 20 26 23 „ 94 3-Point Goals„New Orleans 10-27 (Miller 3-4, Moore 2-3, Holiday 2-4, Rondo 1-2, Cousins 1-3, Clark 1-5, Cunningham 0-3, Nelson 0-3), Atlanta 10-40 (Ilyasova 3-4, Schroder 3-9, Delaney 1-2, Belinelli 1-5, Prince 1-6, Bazemore 1-7, Cavanaugh 0-2, Dorsey 0-2, Dedmon 0-3). Fouled Out„Dedmon. Rebounds„New Orleans 43 (Cousins 14), Atlanta 43 (Dedmon 10). Assists„New Orleans 27 (Cousins 7), Atlanta 32 (Schroder 15). Total Fouls„New Orleans 20, Atlanta 22. A„10,894 (19,049).RAPTORS 96, PISTONS 91DETROIT (91) Bullock 1-4 0-0 2, Harris 4-13 4-4 12, Drummond 12-15 1-3 25, Smith 1-12 1-4 3, Bradley 8-19 0-2 19, Tolliver 3-6 0-0 9, Marjanovic 3-6 1-2 7, Galloway 4-8 0-0 11, Buycks 1-5 0-0 3. Totals 37-88 7-15 91. TORONTO (96) Anunoby 1-2 0-0 2, Ibaka 1-5 0-0 2, Valanciunas 5-12 6-6 17, Lowry 5-14 4-5 18, DeRozan 7-15 3-4 17, Powell 1-3 0-0 3, Miles 7-16 2-4 21, Siakam 2-2 0-0 4, Poeltl 4-6 0-2 8, Nogueira 0-0 0-0 0, Wright 1-5 2-2 4. Totals 34-80 17-23 96. DETROIT 18 33 22 18 „ 91 TORONTO 31 23 19 23 „ 96 3-Point Goals„Detroit 10-28 (Tolliver 3-6, Galloway 3-7, Bradley 3-7, Buycks 1-1, Bullock 0-1, Smith 0-2, Harris 0-4), Toronto 11-31 (Miles 5-12, Lowry 4-10, Valanciunas 1-2, Powell 1-3, Ibaka 0-1, Wright 0-1, DeRozan 0-2). Fouled Out„Harris. Rebounds„Detroit 42 (Drummond 17), Toronto 49 (Valanciunas 16). Assists„Detroit 22 (Buycks 6), Toronto 24 (DeRozan, Lowry, Wright 5). Total Fouls„Detroit 20, Toronto 20. Technicals„Detroit coach Pistons (Defensive three second) 2. A„19,800 (19,800).SPURS 100, NETS 95SAN ANTONIO (100) Anderson 0-2 2-2 2, Aldridge 13-24 8-8 34, Gasol 5-8 2-4 13, Parker 3-12 2-2 8, Green 2-6 4-7 9, Bertans 1-3 0-0 2, Lauvergne 0-3 0-0 0, Forbes 2-9 0-0 4, Mills 7-10 4-6 25, Murray 1-5 1-2 3, Paul 0-0 0-0 0. Totals 34-82 23-31 100. BROOKLYN (95) Carroll 3-9 3-4 11, Hollis-Jefferson 3-6 1-2 7, Zeller 2-5 0-0 4, Dinwiddie 3-13 3-5 9, Crabbe 7-12 2-3 20, Acy 1-5 0-0 3, Okafor 2-3 0-0 4, Allen 3-6 0-0 6, Harris 7-13 0-0 18, LeVert 4-11 3-4 13. Totals 35-83 12-18 95. SAN ANTONIO 31 20 25 24 „ 100 BROOKLYN 26 20 18 31 „ 95 3-Point Goals„San Antonio 9-19 (Mills 7-8, Gasol 1-1, Green 1-2, Aldridge 0-1, Lauvergne 0-1, Forbes 0-2, Parker 0-2, Bertans 0-2), Brooklyn 13-36 (Crabbe 4-6, Harris 4-9, Carroll 2-3, LeVert 2-7, Acy 1-5, HollisJefferson 0-1, Dinwiddie 0-5). Fouled Out„ None. Rebounds„San Antonio 42 (Gasol 12), Brooklyn 46 (Carroll 10). Assists„San Antonio 24 (Gasol 7), Brooklyn 23 (Dinwiddie 13). Total Fouls„San Antonio 20, Brooklyn 28. Technicals„Brooklyn coach Nets (Defensive three second). A„15,425 (17,732).ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATION TodayFAVORITE LINE O/U UNDERDOG at Cleveland 11 226 Orlando at Boston Off Off Philadelphia at Houston Off Off Minnesota at Portland 3 213 IndianaCOLLEGE BASKETBALL TodayFAVORITE OPEN UNDERDOG at William & Mary 2 Northeastern at Cleveland St. Pk IUPUI Ill.-Chicago 2 at Youngstown St. at Towson 12 Drexel at Hofstra 8 Delaware at Col. Charleston 13 UNC-Wilmington Old Dominion 8 at FIU at FAU 5 Charlotte Elon 3 at James Madison at Louisiana Tech 7 North Texas at Southern Miss 7 Rice N. Kentucky 6 at Milwaukee at Colorado 7 Washington St. Middle Tennessee 4 at Marshall Wright St. 6 at Green Bay Virginia 8 at Georgia Tech at NC St. 4 Wake Forest at South Alabama 2 Coastal Carolina at Texas-Arlington 2 ULL at Troy 7 Appalachian St. at Texas State 7 Louisiana-Monroe at Maryland 7 Minnesota Michigan 4 at Nebraska at W. Kentucky 5 UAB at Oregon 2 Southern Cal at Gonzaga 8 Saint Marys Cal. at San Diego 14 Portland at Paci“ c 10 Pepperdine at Utah 7 Washington at UC Irvine 8 Cal Poly UCLA 2 at Oregon St. at San Francisco 11 Santa Clara at BYU 15 Loyola MarymountNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINEat N.Y. Islanders Off Boston Off at Philadelphia -111 Toronto +101 at New Jersey Off Washington Off at Columbus -105 Dallas -105 St. Louis -116 at Ottawa +106 at N.Y. Rangers -190 Buffalo +175 at Tampa Bay -160 Vegas +150 at Nashville -207 Arizona +187 San Jose -111 at Colorado +101 at Los Angeles -126 Pittsburgh +116 NATIONAL FOOTBALL LEAGUE PLAYOFFSCONFERENCE CHAMPIONSHIPS SundayFAVORITE OPEN TODAY O/U UNDERDOG at New England 9 8 46 Jacksonville Minnesota 3 3 38 at Phila.Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Agreed to terms with 2B Ivan De Jesus Jr. and Cs Oscar Hernandez and Dan Butler on minor league contracts. CLEVELAND INDIANS „ Named Tom Wiedenbauer special assistant to the general manager; Anthony Medrano assistant player development “ eld coordinator; Anna Bolton player development education and language coordinator; Jeremy Harris player development physical therapist; L.A. Hasani Torres player development performance coordinator; Teddy Blackwell player development medical administrator; Johnny Narron manager and Bobby Magallanes bench coach of Columbus (IL); Tony Mansolino manager, Rigo Beltran pitching coach, Kevin Howard hitting coach and Dennis Malave bench coach of Akron (EL); Rouglas Odor manager, Tony Arnold pitching coach, Justijn Toole hitting coach, Grant Fink bench coach and Eric Ortego strength and conditioning coach of Lynchburg (Carolina); Luke Carlin manager, Joe Torres pitching coach, Pete Lauritson hitting coach, Kyle Hudson bench coach, Juan Acevedo strength and conditioning coach and Jake Legan trainer of Lake County (MWL); Jim Pankovits manager, Jason Blanton pitching coach, Omir Santos bench coach, Moises Cuevas strength and conditioning coach and Gabriel Garcia trainer of Mahoning Valley (NYP); Larry Day academy coordinator, Joel Mangrum pitching coach, Jason Esposito hitting coach and Kai Correa bench/bullpen coach of the AZL Indians 1; Jerry Owens manager, Owen Dew pitching coach, Junior Betances hitting coach, Max Weiner bench coach, Chris Giacchino strength and conditioning coach and Matt Beauregard trainer of the AZL Indians 2; and Luis Jimenez strength and conditioning coach, Mike Merganthaler hitting coach and Juan DelaCruz bench coach of the DSL Indians. MINNESOTA TWINS „ Named Justin Morneau special assistant to baseball operations. TEXAS RANGERS „ Agreed to terms with C Jesus Moreno on a minor league contract.American AssociationSIOUX CITY EXPLORERS „ Released LHP Cod y Forsythe. WICHITA WINGNUTS „ Signed C John Nester. WINNIPEG GOLDEYES „ Sold the contract of INF Wes Darvill to the L.A. Dodgers.Can-Am LeagueOTTAWA CHAMPIONS „ Signed RHPs Austin Chrismon and Jordan Kurokawa and OF Steve Brown.FOOTBALLNational Football LeagueBUFFALO BILLS „ Signed S Kelcie McCray to a reserve/future contract. GREEN BAY PACKERS „ Promoted Ed Policy to chief operating of“ cer and general counsel. NEW ENGLAND PATRIOTS „ Placed DB Jonathan Jones on injured reserve. Signed WR Bernard Reedy. PITTSBURGH STEELERS „ Announced the contract of offensive coordinator Todd Haley will not be renewed.HOCKEYNational Hockey LeagueARIZONA C OYOTES „ Assigned G Sean Maguire from Fort Wayne (ECHL) to Tucson (AHL). NEW JERSEY DEVILS „ Assigned G Ken Appleby to Binghamton (AHL). Recalled D Steven Santini from Binghamton.American Hockey LeagueROCHESTER AMERICANS „ Recalled D Eric Knodel from Cincinnati (ECHL). SAN JOSE BARRACUDA „ Assigned Fs Spencer Asuchak and Colby McAuley to Allen (ECHL). TUCSON ROADRUNNERS „ Assigned F Trevor Cheek to Fort Wayne (ECHL). WILKES-BARRE/SCRANTON PENGUINS „ Recalled F Cody Wydo.ECHLIDAHO STEELHEADS „ Claimed F Gary Steffes off waivers from Allen. KANSAS CITY MAVERICKS „ Signed Fs Nick Miglio, John Schiavo and Dan Smith. QUAD CITY MALLARDS „ Signed F Chris Izmirlian. UTAH GRIZZLIES „ Released G Jay Stevens as emergency backup.LACROSSENational Lacrosse LeagueBUFFALO BANDITS „ Placed T Mark Steenhuis and D Matthew Bennett on injured reserve. Activated D Ryan Wagner from injured reserve and T Liam Patten from the practice squad. Signed F Zach Heereweyers and D Bill OBrien to the practice squad.SOCCERMajor League SoccerLOS ANGELES FC „ Signed M Calum Mallace. PHILADELPHIA UNION „ Agreed to terms with G Andre Blake on a multi-year contract. Named Pat Noonan assistant coach and Tim Hanley goalkeeping coach. PORTLAND TIMBERS „ Acquired W Andy Polo on loan from Monarcas Morelia (La Liga-Mexico). SPORTING KANSAS CITY „ Signed F Zach Wright.COLLEGESNCAA „ Named Oregon athletic director Rob Mullens chairman of the College Football Playoff selection committee, beginning next season. Named Florida athletic director Scott Stricklin, Georgia Tech athletic director Todd Stansbury, Oklahoma athletic director Joe Castiglione, former Clemson and Rice coach Ken Hat“ eld, former player Ronnie Lott and former Arizona Republic sports columnist Paola Boivin to the selection committee. ALBANY (N.Y.) „ Named Brian Gordon assistant womens soccer coach. ALMA „ Promoted assistant womens soccer coach Meghan Gorsuch to head coach. AUBURN „ Named JB Grimes offensive line coach. DAVIS & ELKINS „ Added womens golf as a varsity sport to begin play in the 2018-19 academic year. EAST CAROLINA „ Named Don Mahoney offensive line coach. TEXAS „ Named Herb Hand offensive line coach and co-offensive coordinator.TENNISATP WORLD TOUR/WTA TOURAUSTRALIAN OPENToday at the Australian Open at Melbourne Park (seedings in parentheses); Purse: Men, $468,910 (WT250); Women, $733,900 (Premier). Surface: Hard-OutdoorMens Singles Second Round Albert Ramos-Vinolas (21), Spain, def. Tim Smyczek, United States, 6-4, 6-2, 7-6 (2).Womens Singles Second Round Bernarda Pera, United States, def. Johanna Konta (9), Britain, 6-4, 7-5. Barbora Strycova (20), Czech Republic, def. Lara Arruabarrena-Vecino, Spain, 6-3, 6-4. Maria Sharapova, Russia, def. Anastasija Sevastova (14), Latvia, 6-1, 7-6 (4).Mens Doubles First Round Scott Lipsky, United States and David Marrero Santana, Spain, def. Michael Venus, New Zealand and Raven Klaasen (8), South Africa, 7-6 (14), 7-6 (4). Horia Tecau, Romania and Jean-Julien Rojer (3), Netherlands, def. Andres Molteni, Argentina and Guillermo Duran, Argentina, 6-4, 6-3.Womens Doubles First Round Miyu Kato, Japan and Eri Hozumi, Japan, def. Monique Adamczak, Australia and Storm Sanders, Australia, 6-3, 7-5. Kveta Peschke, Czech Republic and Nicole Melichar (13), United States, def. Kimberly Birrell, Australia and Jaimee Fourlis, Australia, 6-4, 6-7 (5), 6-1. Yi-Fan Xu, China and Gabriela Dabrowski (6), Canada, def. Francesca Schiavone, Italy and Kirsten Flipkens, Belgium, 6-3, 6-2. Shuko Aoyama, Japan and Zhaoxuan Yang (11), China, def. Renata Voracova, Czech Republic and Taylor Townsend, United States, 6-4, 6-4. Barbora Krejcikova, Czech Republic and Katerina Siniakova, Czech Republic, def. Ajla Tomljanovic, Australia and Priscilla Hon, Australia, 7-5, 6-3.WEDNESDAYS RESULTS Mens Singles Second Round Rafael Nadal (1), Spain, def. Leonardo Mayer, Argentina, 6-3, 6-4, 7-6 (4). Damir Dzumhur (28), Bosnia-Herzegovina, def. John Millman, Australia, 7-5, 3-6, 6-4, 6-1. Diego Schwartzman (24), Argentina, def. Casper Ruud, Norway, 6-4, 6-2, 6-3. Aleksandr Dolgopolov, Ukraine, def. Matthew Ebden, Australia, 7-6 (0), 6-3, 6-4. Pablo Carreno-Busta (10), Spain, def. Gilles Simon, France, 6-2, 3-0. Gilles Muller, Luxembourg, def. Malek Jaziri, Tunisia, 7-5, 6-4, 6-7 (5), 3-6, 6-2. Ryan Harrison, United States, def. Pablo Cuevas (31), Uruguay, 6-4, 7-6 (5), 6-4. Marin Cilic (6), Croatia, def. Joao Sousa, Portugal, 6-1, 7-5, 6-2. Grigor Dimitrov (3), Bulgaria, def. Mackenzie Mcdonald, United States, 4-6, 6-2, 6-4, 0-6, 8-6. Andrey Rublev (30), Russia, def. Marcos Baghdatis, Cyprus, 6-4, 6-7 (5), 6-4, 6-2. Nick Kyrgios (17), Australia, def. Viktor Troicki, Serbia, 7-5, 6-4, 7-6 (2). Jo-Wilfried Tsonga (15), France, def. Denis Shapovalov, Canada, 3-6, 6-3, 1-6, 7-6 (4), 7-5. Kyle Edmund, Britain, def. Denis Istomin, Uzbekistan, 6-2, 6-2, 6-4. Nikoloz Basilashvili, Georgia, def. Ruben Bemelmans, Belgium, 7-5, 6-1, 6-3. Andreas Seppi, Italy, def. Yoshihito Nishioka, Japan, 6-1, 6-3, 6-4. Ivo Karlovic, Croatia, def. Yuichi Sugita, Japan, 7-6 (3), 6-7 (3), 7-5, 4-6, 12-10.Womens Singles Second Round Luksika Kumkhum, Thailand, def. Belinda Bencic, Switzerland, 6-1, 6-3. Petra Martic, Croatia, def. Irina Begu, Romania, 6-4, 7-6 (3). Alize Cornet, France, def. Julia Goerges (12), Germany, 6-4, 6-3. Denisa Allertova, Czech Republic, def. Shuai Zhang, China, 6-4, 7-6 (5). Magda Linette, Poland, def. Daria Kasatkina (22), Russia, 7-6 (4), 6-2. Marta Kostyuk, Ukraine, def. Olivia Rogowska, Australia, 6-3, 7-5. Elina Svitolina ( 4) Ukraine def. Katerina Siniakova, Czech Republic, 4-6, 6-2, 6-1. Jelena Ostapenko (7), Latvia, def. Ying-Ying Duan, China, 6-3, 3-6, 6-4. Anett Kontaveit (32), Estonia, def. Mona Barthel, Germany, 6-3, 4-6, 6-3. Kaia Kanepi, Estonia, def. Monica Puig, Puerto Rico, 6-4, 6-3. Carla Suarez-Navarro, Spain, def. Timea Babos, Hungary, 6-4, 2-6, 6-2. Katerina Bondarenko, Ukraine, def. Anastasia Pavlyuchenkova (15), Russia, 6-2, 6-3. Magdalena Rybarikova (19), Slovakia, def. Kirsten Flipkens, Belgium, 6-4, 0-6, 6-2. Kiki Bertens (30), Netherlands, def. Nicole Gibbs, United States, 7-6 (3), 6-0. Caroline Wozniacki (2), Denmark, def. Jana Fett, Croatia, 3-6, 6-2, 7-5.Mens Doubles First Round Fabio Fognini, Italy and Marcel Granollers, Spain, def. Alex Bolt, Australia and Bradley Mousley, Australia, 6-7 (6), 6-3, 6-2. Feliciano Lopez, Spain and Marc Lopez (9), Spain, def. Nenad Zimonjic, Serbia and Florin Mergea, Romania, 6-2, 6-4. Jan-Lennard Struff, Germany and Ben Mclachlan, Japan, def. Thanasi Kokkinakis, Australia and Jordan Thompson, Australia, 6-4, 6-3. Guillermo Garcia-Lopez, Spain and Pablo Carreno-Busta, Spain, def. Robin Haase, Netherlands and Matwe Middelkoop, Netherlands, 3-6, 6-3, 6-2. Benoit Paire, France and Hugo Nys, France, def. Julio Peralta, Chile and Santiago Gonzalez (13), Mexico, 6-4, 0-6, 6-2. Artem Sitak, New Zealand and Wesley Koolhof, Netherlands, def. Frederic Niemeyer, Canada and Peter Gojowczyk, Germany, 6-2, 6-1. Oliver Marach, Austria and Mate Pavic (7), Croatia, def. Victor Estrella Burgos, Dominican Republic and Federico Delbonis, Argentina, 6-1, 6-4. Bruno Soares, Brazil and Jamie Murray (5), Britain, def. Donald Young, United States and Francis Tiafoe, United States, 5-7, 6-4, 6-4. Alexander Peya, Austria and Nikola Mektic, Croatia, def. Julien Benneteau, France and Jonathan Eysseric, France, 6-3, 6-0. Robert Farah, Colombia and Juan Sebastian Cabal (11), Colombia, def. Andrew Whittington, Australia and Marc Polmans, Australia, 7-6 (5), 7-6 (4). Sam Querrey, United States and Steve Johnson, United States, def. Fernando Verdasco, Spain and Ivan Dodig (14), Croatia, 6-4, 6-3. Pablo Andujar, Spain and Albert Ramos-Vinolas, Spain, def. Sanchai Ratiwatana, Thailand and Sonchat Ratiwatana, Thailand, 6-4, 6-4. Bob Bryan, United States and Mike Bryan (6), United States, def. Marton Fucsovics, Hungary and Yoshihito Nishioka, Japan, 5-7, 7-5, 6-1. Max Mirnyi, Belarus and Philipp Oswald, Austria, def. Dudi Sela, Israel and Thomas Fabbiano, Italy, 7-6 (5), 3-6, 7-6 (4). Robert Lindstedt, Sweden and Franko Skugor, Croatia, def. Roman Jebavy, Czech Republic and Jiri Vesely, Czech Republic, 7-5, 7-5. Radu Albot, Moldova and Hyeon Chung, Republic of Korea, def. Daniel Nestor, Canada and Jonathan Erlich, Israel, 7-6 (4), 6-3.Womens Doubles First Round Yung-Jan Chan, Taiwan and Andrea Sestini Hlavackova (1), Czech Republic, def. Xinyun Han, China and Chen Liang, China, 6-3, 6-0. Varvara Lepchenko, United States and Oksana Kalashnikova, Georgia, def. Qiang Wang, China and Yafan Wang, China, 6-4, 6-2. Michaella Krajicek, Netherlands and Alla Kudryavtseva, Russia, def. Pauline Parmentier, France and Tatjana Maria, Germany, 6-4, 1-6, 6-3. Katarina Srebotnik, Slovenia and Hao-Ching Chan (14), Taiwan, def. Coco Vandeweghe, United States and Laura Robson, Britain, 7-6 (3), 6-4. Viktorija Golubic, Switzerland and Nina Stojanovic, Serbia, def. Andreja Klepac, Slovenia and Maria Jose Martinez Sanchez (9), Spain, 6-3, 6-3. Katerina Bondarenko, Ukraine and Aleksandra Krunic, Serbia, def. Arina Rodionova, Australia and Natalia Vikhlyantseva, Russia, 6-2, 6-2. Barbora Strycova, Czech Republic and Lucie Safarova (4), Czech Republic, def. Anna Smith, Britain and Naomi Broady, Britain, 6-2, 6-1. Olga Savchuk, Ukraine and Raluca-Ioana Olaru, Romania, def. Yulia Putintseva, Kazakhstan and Kateryna Kozlova, Ukraine, 6-3, 6-3. Sorana Cirstea, Romania and Beatriz Haddad Maia, Brazil, def. Veronika Kudermetova, Russia and Aryna Sabalenka, Belarus, 6-2, 6-2. Anna-Lena Groenefeld, Germany and Raquel Atawo (12), United States, def. Astra Sharma, Australia and Belinda Woolcock, Australia, 7-6 (2), 6-3. Lidziya Marozava, Belarus and Lesley Kerkhove, Netherlands, def. Lyudmyla Kichenok, Ukraine and Makoto Ninomiya, Japan, 7-6 (4), 6-2. Shuai Peng, China and Su-Wei Hsieh (8), Taiwan, def. Mihaela Buzarnescu, Romania and Maria Irigoyen, Argentina, 6-3, 7-5. Kristyna Pliskova, Czech Republic and Donna Vekic, Croatia, def. Anna-Lena Friedsam, Germany and Alison Van Uytvanck, Belgium, 5-0. Jessica Moore, Australia and Ellen Perez, Australia, def. Darija Jurak, Croatia and Nao Hibino, Japan, 6-4, 6-4. Monica Niculescu, Romania and Irina Begu (10), Romania, def. Andrea Petkovic, Germany and Mirjana Lucic-Baroni, Croatia, 6-7 (6), 6-3, 6-2. Anastasija Sevastova, Latvia and Ekaterina Alexandrova, Russia, def. Catherine Cartan Bellis, United States and Marketa Vondrousova, Czech Republic, 6-3, 6-2. Elena Vesnina, Russia and Ekaterina Makarova, Russia, def. Sloane Stephens, United States and Eugenie Bouchard, Canada, 6-4, 6-4.CALENDARMLBJan. 24 „ BBWAA Hall of Fame voting announ ced. Jan. 29-Feb. 16 „ Salary arbitration hearings, Phoenix. Jan. 30-Feb. 1 „ Owners meetings, Beverly Hills, Calif. Feb 15 „ Voluntary reporting date for pitchers, catchers and injured players. Feb. 19 „ Voluntary reporting date for other players. Feb. 24 „ Mandatory reporting date. March 29 „ Opening day. Active rosters reduced to 25 players. April 17-18 „ Cleveland vs. Minnesota at San Juan, Puerto Rico. June 4 „ Amateur draft starts. June 15 „ International amateur signing period closes. July 2 „ International amateur signing period opens. July 6 „ Last day to sign for amateur draft picks subject to deadline. July 10 „ All-Star Game, Washington. July 29 „ Hall of Fame inductions, Cooperstown, N.Y July 31 „ Last day to trade a player without securing waivers. Oct. 2-3 „ Wild-card games. Dec. 10-13 „ Winter meetings, Las Vegas.NBAFeb. 8 „ Trade deadline. Feb. 16-18, 2018 „ All-Star weekend, Los Angeles. April 11-14 „ Portsmouth Invitational Tournament (Portsmouth, Va.). April 11 „ Regular Season ends. April 14 „ Playoffs begin. April 22 „ NBA draft early entry eligibility deadline (11:59 p.m. EDT). May 31 „ NBA Finals begin. June 11 „ NBA draft early entry entrant withdrawal deadline (5 p.m. EDT) June 17 „ NBA Finals latest possible date. June 21 „ NBA draft.NFLJan. 21 „ Conference championships. Feb. 4 „ Super Bowl at Minneapolis. Feb. 20 „ First day for clubs to designate franchise or transition players. Feb. 27-March 5 „ NFL comine in Indianapolis. March 6 „ Deadline for clubs to designate franchise or transition players. March 14 „ 2018 league calendar begins, free agency opens, trades allowed. March 25-28 „ Annual league meeting, Orlando. April 2 „ Clubs that hired a new head coach after the end of the 2017 regular season may begin offseason workout programs. April 16 „ Clubs with returning head coaches may begin offseason workout programs.

PAGE 42

Page 6 SP www.yoursun.com Thursday, January 18, 2018 / The SunBy BETH HARRIS AP Sports WriterLOS ANGELES (AP) „ The NBA has spoken to Clippers star Blake Griffin as well as other players from the Houston Rockets and Los Angeles as part of its investigation into late-game and postgame incidents involving the teams. Griffin confirmed Tuesday that he had been contacted by league officials. Ive spoken to them,Ž he said after attending a L.A. Clippers Foundation event at an elementary school. Im sure theyve talked to everybody by now. Well see what they come up with.Ž Tempers boiled over Monday night late in the Clippers 113-102 victory to the point where several security guards were needed outside the Houston locker room afterward. I wouldnt call it pretty crazy,Ž Griffin said. In this day and age everything kind of gets blown a little bit out of proportion.Ž Citing anonymous NBA sources, ESPN reported several Rockets players headed toward the Clippers locker room afterward, seeking a confrontation, but were escorted away by security before anything got physical. We were exactly where we were supposed to be. All our guys were in the locker room talking,Ž Griffin said Tuesday. We were doing the right thing.Ž There were incidents as well in the closing minutes of Chris Pauls first game against the Clippers at Staples Center since he was traded to the Rockets last summer. Griffin appeared to bump Houston coach Mike DAntoni, and they exchanged words. Griffin and Houstons Trevor Ariza were later ejected after another incident. I think the NBA should finish their investigation,Ž Clippers owner Steve Ballmer said Tuesday. Im glad we got the win last night and Im glad all our guys were in our locker room all night last night.Ž Afterward, neither team offered specifics on what happened, if anything, in the Clippers locker room. Paul was asked about it and dodged the question. I dont know,Ž he said. We took our loss. Tough loss.Ž It seems almost inevitable the NBA would take some disciplinary action against players. Paul is also the president of the National Basketball Players Association, which did not immediately respond to a request for comment Tuesday. Chris was a great Clipper, solid citizen his whole time here,Ž Ballmer said. But as I told him last time we had dinner, Every time we play, Im against you the whole time.Ž Both teams were off Tuesday. The Clippers host Denver on Wednesday, and Houston is off until it hosts Minnesota on Thursday. Clippers coach Doc Rivers also said his team was in its own locker room. Their entire team was not in their locker room,Ž he said, referring to the Rockets. Walking into his postgame interview, Rivers joked, Were honoring Martin Luther King Jr. Day; were non-violent.ŽNBALeague opens investigation into Rockets-Clippers eventsBy NICHOLAS K. GERANIOSAssociated PressPolice on Wednesday were interviewing Washington State quarterback Tyler Hilinskis friends and people who knew him to try to learn why he apparently took his life. Police Chief Gary Jenkins said officers have no apparent motive for the death of the 21-year-old athlete, who was found dead in his Pullman, Washington, apartment on Tuesday along with a rifle and a suicide note. The missing piece here is why,Ž Jenkins said. Most of our investigation will be conducting interviews.Ž Jenkins declined to reveal the contents of the suicide note. Hilinskis family in California issued a statement saying they were in complete shock and disarrayŽ over his death. Tyler was the kid that put a smile on everybodys face when they were down, especially his family,Ž the statement said. We will mourn the loss of Tyler for some time but celebrate the way he lived his life every day.Ž A makeshift memorial for Hilinski has sprouted near the football stadium on the Pullman campus, next to a bronze statue of the teams cougar mascot. The memorial included flowers and balloons. Social media was also filled with comments about Hilinski. Former Washington State quarterback Ryan Leaf tweeted that he could not stop crying when he heard the news. Every human life is precious,Ž Leaf said, adding he wished he could have told Hilinski: Im just like you & Ive been here & there is hope.Ž Hilinski backed up Luke Falk this season and was the presumptive starter heading into his junior year. He appeared in eight games during his sophomore season, throwing for 1,176 yards and seven touchdowns. The most memorable outing of his career came in the second week of the season, when he came off the bench to rally Washington State from a 21-point deficit in the fourth quarter to beat Boise State in triple overtime. Hilinski was carried off the field after the victory. His only start came in a loss to Michigan State in the Holiday Bowl in December, the final game of the season for the Cougars. Hilinski was from Claremont, California, and went to high school in nearby Upland. He arrived on campus in 2015 and redshirted before appearing in four games in 2016.COLLEGE FOOTBALLAP PHOTOWashington State quarterback Tyler Hilinski (3) looks for a receiver during the second half of an NCAA college football game against Arizona in Pullman, Wash., Saturday, Nov. 5, 2016. AP PHOTOHouston Rockets guard Eric Gordon, left, shoots as Los Angeles Clippers forward Blake Griffin defends during the first half of an NBA basketball game, Monday, Jan. 15, 2018, in Los Angeles. Police interview friends of quarterback who killed himself By RALPH D. RUSSOAP College Football WriterOregon athletic director Rob Mullens will become the new chairman of the College Football Playoff selection committee starting next season, and three new Power Five ADs will join the 13-member panel. Mullens will be the third chairman, replacing Texas Tech AD Kirby Hocutt. Hocutt replaced Jeff Long, who held the position for the first two seasons of the playoff. Mullens will serve a two-year term. College Football Playoff also announced the addition of six new committee members, replacing those whose terms ended. Joining the committee in 2018 will be Florida athletic director Scott Stricklin, Georgia Tech AD Todd Stansbury, Oklahoma AD Joe Castiglione, former Clemson and Rice coach Ken Hatfield; former Southern California star and Pro Football Hall of Famer Ronnie Lott and former Arizona Republic sports columnist Paola Boivin. New members will serve three-year terms. The committee is made up of sitting athletic directors, former players, coaches and administrators and former media members who have covered college sports. Cycling off the committee were Hocutt, Long, Clemson AD Dan Radakovich, former Notre Dame, Stanford and Washington coach Tyrone Willingham, former NCAA executive vice president Tom Jernstedt and former USA Today college sports reporter Steve Wieberg. Mullens has been athletic director of Oregon since 2010 and is entering his third season on the committee. As chairman, Mullens will run the weekly meetings of the committee that produce rankings over the final six weeks of the season, concluding with the selection of the four teams in the playoff. Mullens also becomes the face of the committee, appearing on ESPNs weekly rankings show to answer questions about the committees decisions. The other holdovers on the committee are: former Virginia Tech coach Frank Beamer; former Southern Mississippi coach Jeff Bower; former Central Michiga n coach Herb Deromedi; Robert Morris University President and former Air Force footbal l player Chris Howard; former Vanderbilt head coach Bobby Johnson; and Ohio State athletic director Gene Smith.COLLEGE FOOTBALL Oregon AD Mullens new playo selection committee chairman A joint statement distributed by the ministry said the North Korean Olympic delegation will travel to South Korea across their heavily fortified land border before the Feb. 9-25 Pyeongchang Games. It said the delegation will include a 230-member cheering group, a 30-member taekwondo demonstration team, journalists, athletes and officials. Ahead of the Olympics, the Koreas will hold a joint cultural event at the Norths scenic Diamond Mountain and have non-Olympic skiers train together at the Norths Masik ski resort, according to the statement. It said the North also plans to send a 150-strong delegation to the Paralympics in March. The North earlier said it would send a 140-member art troupe. The a g reements are highly symbolic and emotional. But its still not clear how many North Korean athletes will come to Pyeongchang because none are currently qualified. South Korean media have predicted only up to 10 North Korean athletes will end up being covered by an additional quota from the IOC. A pair of North Korean figure skaters qualified for this years Olympics, but the country missed a deadline to confirm their participation. The IOC said recently it has kept the door openŽ for North Korea to take part in the games. IOC officials are to meet with sports and government officials from the two Koreas and officials from the Pyeongchang organizing committee in Switzerland on Saturday. The IOC said in statement Wednesday that it has taken note of a number of interesting proposals from different sources.Ž There are many considerations with regard to the impact of these proposals on the other participating NOCs (national Olympic committees) and athletes. After having taken all this into consideration, the IOC will take its final decisions on Saturday in Lausanne,Ž it said. The two Koreas have sent joint teams to major international sports events twice previously, both in 1991. One event was the world table tennis championships in Chiba, Japan, where the womens team won the championship by beating the powerful Chinese, and the other was soccers World Youth Championship in Portugal, where the Korean team reached the quarterfinals. During an era of detente in the 2000s, their athletes marched together in the opening and closing ceremonies of nine international sporting events, including the 2000 Sydney Olympics, but they failed to produce a j oint team. Their last j oint march was at the Asian Winter Games in Changchun, China, in 2007. The current reconciliation mood began after North Korean leader Kim Jong Un said in a New Years speech that he was willing to send a delegation to the games. Critics have said Kims overture is an attempt to use improved ties with South Korea to weaken U.S.-led international sanctions on North Korea while buying time to perfect his nuclear weapons program. The moves nevertheless have provided a temporary thaw in the Koreas long-strained ties and fostered optimism that North Korea wont launch any new provocations, at least during the Olympics. Last year, North Korea carried out its sixth and biggest nuclear test explosion and test-fired three intercontinental ballistic missiles, and Kim and U.S. President Donal d Trump traded threats of war and crude insults a g ainst each other. KOREAFrom Page 1Also advancing were No. 8 Caroline Garcia, who beat Marketa Vondrousova 6-7 (3), 6-2, 8-6, and No. 26 Agnieszka Radwanska. Sam Querrey was the latest of the leading U.S. men eliminated when he lost his second-round match 6-4, 7-6 (6), 4-6, 6-2 to 80th-ranked Marton Fucsovics. No. 8 Jack Sock and No. 16 John Isner went out in the first round. The 13th-seeded Querrey was one of 10 American players „ men and women „ to reach the second round from the 32 who started the main draws. No. 21 Albert Ramos beat U.S. wild-card entry Tim Smyczek 6-4, 6-2, 7-6 (2). Sharapova is playing at Melbourne Park for the first time since serving a 15-month doping ban for testing positive for meldonium at the 2016 Australian Open. She lost to Sevastova in the fourth round at the U.S. Open last September in her return to Grand Slam tennis. The 30-year-old Russian is one of just two Australian Open winners in the womens draw. They could meet in the third round if Angelique Kerber, the 2016 champion, beats Donna Vekic on Thursday. I look forward to these matches. I want to be playing against opponents that have former Grand Slam champions,Ž Sharapova said of a potential match against former No. 1-ranked Kerber. Shes had success playing out here in these conditions on these courts. I want to see where I am on that level.ŽTENNISFrom Page 1

PAGE 43

A -AAC Hldgs AAC ... ... 16 13.06 5.99 104 9.03 +.3 AAR AIR .30 .7 63 44.04 31.23 255 41.15 +4.7 ABB Ltd ABB .76e 2.7 ... 28.27 22.04 1059 27.90 +4.0 ABM ABM .70f 1.8 22 45.12 36.61 393 38.73 +2.7 AES Corp AES .52f 4.9 11 12.05 10.00 6560 10.72 -1.0 AFLAC AFL 1.80f 2.0 14 91.73 66.50 2683 87.82 AG MtgeIT MITT 1.90 10.3 7 19.95 17.05 124 18.50 -2.7 AG Mtg pfA MITTpA 2.06 8.2 ... 25.82 24.60 20 25.25 -.4 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.22 7 25.11 -.9 AGCO AGCO .56 .8 29 75.95 58.00 617 73.02 +2.2 AH Belo AHC .32 6.5 ...dd 6.65 4.35 18 4.90 +2.1 AK Steel AKS ... ... 18 10.26 4.00 28006 6.65 +17.5 AMC Ent AMC .80 5.8 ...dd 34.90 10.80 1017 13.75 -8.9 AMCON DIT .72 .8 10 113.60 81.66 0 86.30 -11.8 AMN Hlth AMN ... ... 23 51.75 33.61 276 49.50 +.5 ARC Docu ARC ... ... 13 5.07 2.30 110 2.48 -2.7 ASA Gold ASA .04e .3 ...q 13.56 10.56 79 11.71 +3.4 AT&T Inc T 2.00f 5.4 14 42.70 32.55 20406 36.85 -5.2 AT&T 66 n TBB ... ... ... 26.72 25.30 328 25.38 -2.7tA10 Ntwks ATEN ... ... ...dd 9.94 6.02 2903 6.32 -18.1 AU Optron AUO .18e ... ... 4.95 3.60 1260 4.57 +9.9 AVX Cp AVX .46f 2.5 24 20.22 15.38 100 18.63 +7.7 AZZ Inc AZZ .68 1.4 24 61.55 43.18 138 46.95 -8.1 Aarons AAN .11 .3 17 48.22 26.12 777 40.40 +1.4 AbbottLab ABT 1.12f 1.9 27 59.60 39.25 4867 58.99 +3.4sAbbVie ABBV 2.84f 2.7 21 103.00 59.27 5151 104.36 +7.9 AberFitc ANF .80 4.2 ...dd 19.60 8.81 1577 18.86 +8.2 AbdAsPac FAX .42 8.4 ...q 5.29 4.76 684 5.02 +2.9 AbdAustEq IAF .70e 10.9 ...q 6.63 5.69 72 6.44 +1.1sAbdnChile CH .58e 6.1 ...q 9.49 6.05 57 9.51 +6.5 AbdGlbInc FCO .84 9.1 ...q 9.48 8.18 45 9.19 +4.2 AbdEMSmC ABE .21e 1.4 ...q 15.38 11.49 1 15.26 +5.0sAbdGChina GCH .03e .2 ...q 13.40 8.96 10 13.31 +6.8sAbdnIndo IF .52e ... ...q 8.05 6.21 10 8.07 +5.6 AbdnIsrael ISL .35e .9 ...q 21.97 15.53 2 21.10 +10.3sAbdJapnEq JEQ .07e .5 ...q 9.58 7.58 15 9.59 +6.3 AbdnLatA LAQ 1.21e 1.6 ...q 29.90 20.71 3 28.59 +7.0 AbSingaFd SGF 1.09e 8.3 ...q 13.31 9.31 13 13.16 +6.0 AcadIBD50 FFTY ... ... ...q 35.87 23.95 399 35.65 +7.4tAcadiaRlt AKR 1.04 4.1 19 32.89 25.20 327 25.27 -7.6 Accenture ACN 2.36 1.5 28 160.64 112.31 2005 160.21 +4.7 AccoBrds ACCO ... ... 22 14.75 10.35 289 12.80 +4.9 AcmeU ACU .44 1.8 17 29.49 20.20 2 24.01 +2.6 AcornInt rs ATV ... ... ... 20.92 7.83 3 20.48 +16.1 ActiniumP ATNM ... ... ...dd 1.72 .54 482 .73 +10.1 Act Rep n GOP ... ... ... 22.25 19.73 1 22.10 +2.9 Act Dem n DEMS ... ... ... 21.51 20.01 21.51 +1.2 Act TxR n TAXR ... ... ... 22.50 19.42 17 21.75 +1.7 Actuant ATU .04 .2 31 29.18 21.60 515 25.40 +.4 Acuity AYI .52 .3 19 225.36 153.28 1015 163.80 -6.9 Acushnet n GOLF ... ... ... 21.64 15.16 177 21.15 +.3 AdaDvsEq ADX 1.32e 1.3 ...q 15.92 12.96 353 15.73 +4.7 AdamsNR PEO 1.32e .9 ...q 21.29 16.90 109 21.18 +6.8 AdmRsc AE .88 1.8 ...dd 50.59 32.80 2 48.70 +12.0 Adecaogro AGRO ... ... ... 13.29 8.33 517 9.81 -5.1 Adient n ADNT 1.10 1.4 ... 86.42 59.10 6748 77.08 -2.1sAdtalemGl ATGE .36 .8 17 46.55 30.15 667 45.60 +8.4 AdvAuto AAP .24 .2 21 170.98 78.81 1347 115.35 +15.7 AdvDisp n ADSW ... ... ... 25.71 20.94 229 23.99 +.2 AdvDrainS WMS .28 1.2 21 25.90 17.90 168 23.85 AdvSemi ASX .25e 3.5 ... 7.52 5.29 1590 7.06 +9.0 Advansx n ASIX ... ... ... 46.51 24.07 776 39.98 -5.0tAdvOil&Gs AAV ... ... 5 7.35 3.60 400 3.60 -16.3 AdvClayCv AVK 1.13 7.0 ...q 16.80 15.09 75 16.24 +2.3 AdvCCvII AGC .56 9.1 ...q 6.49 5.86 136 6.16 +2.8 AdvClEnh LCM .84 9.7 ...q 8.90 8.09 26 8.67 +4.0 AdSDorWr AADR .32e .5 ...q 64.00 43.73 91 62.68 +6.5 AdvPerHY HYLD 3.54e 9.7 ...q 36.77 35.04 49 36.55 +1.1 AdSNewT n FNG ... ... ... 24.13 19.78 75 22.09 +2.9 AdvSh ef n CWS ... ... ... 32.32 26.43 3 32.25 +3.0 AdvS Kor n KOR ... ... ... 32.69 29.00 30.46 -1.8 AdvSmCap SCAP ... ... ... 36.44 29.73 0 35.33 +.9 AdvPacFlt FLRT 1.56e ... ...q 51.81 48.56 49.40 +.1 AdvSSage HOLD .41e .4 ...q 103.39 95.50 99.32 +.1 AdvNtMS MINC 1.34e 2.8 ...q 48.99 48.33 13 48.42 +.1sAdvSStarG VEGA ... ... ...q 31.55 27.67 3 31.74 +3.0 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .73e 1.0 ...q 73.95 63.07 4 73.73 +3.2 AdvMeidll MATH ... ... ...q 34.69 29.30 1 34.57 +2.3 AdMadGBd FWDB .73e 2.8 ...q 27.13 25.08 1 25.89 +.1 AdMadIntl FWDI .51e 1.6 ...q 32.70 25.14 1 32.69 +5.2 AdMadDm FWDD .30e .5 ...q 55.95 45.52 1 55.82 +4.4 AdvActBear HDGE ... ... ...q 9.22 7.49 131 7.60 -3.1 Aecom ACM ... ... 13 39.51 30.15 558 38.68 +4.1 AegeanMP ANW .08 1.7 12 13.00 3.20 247 4.60 +7.0 Aegon AEG .25e 3.6 ... 6.91 4.73 5731 6.86 +8.9 Aegon cap AEH 1.59 6.2 ... 26.32 25.21 110 25.67 -.6 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 26 25.79 -.6 Aegon t AEB .77 3.1 ... 25.44 22.79 50 24.49 +1.2 Aegon42 AEK 2.00 7.5 ... 26.89 25.54 21 26.68 +.6 AerCap AER ... ... 8 54.70 41.54 764 54.06 +2.8 Aerocntry ACY ... ... 17 16.10 9.00 3 15.55 +2.0 AerohiveN HIVE ... ... ...dd 6.50 3.02 2740 4.07 -30.2 AerojetR AJRD ... ... 63 36.25 17.69 538 30.83 -1.2 Aetna AET 2.00 1.1 18 192.37 116.04 1744 185.10 +2.6sAffilMgrs AMG 1.00 .5 18 207.67 141.58 329 207.68 +1.2 Agilent A .60f .8 30 72.47 47.05 1758 72.06 +7.6 Agnico g AEM .44f ... ...cc 51.86 39.30 1407 47.46 +2.8 AgreeRlt ADC 2.08f 4.2 21 53.65 44.28 152 49.30 -4.2 Air Inds AIRI .60 39.0 ... 4.60 1.15 154 1.54 -8.9 AirLease AL .40f .8 9 50.21 34.42 781 49.22 +2.3 AirProd APD 3.80 2.3 25 171.49 133.63 782 168.56 +2.7 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12f 4.6 10 25.98 20.84 211 24.37 +4.2 AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 25.26 28 25.87 -2.7 AlamoGp ALG .44f .4 28 119.58 70.53 27 115.22 +2.1 AlamosGld AGI .02 .3 ... 9.00 5.84 1998 6.19 -4.9 AlaskaAir ALK 1.20 1.7 9 101.43 61.10 2249 70.82 -3.7 AlbnyIn AIN .68 1.1 41 65.65 43.45 45 63.10 +2.7 Albemarle ALB 1.28 1.0 31 144.99 90.35 1919 126.95 -.7 Alcoa Cp AA ... ... ... 57.50 29.55 7484 56.99 +5.8 AlexB Inc ALEX .28 1.0 ...cc 30.35 25.55 150 27.84 +.4 Alexanders ALX 17.00 4.4 18 441.54 376.17 6 382.90 -3.3 AlexREE ARE 3.60f 2.9 29 134.37 106.89 1208 125.50 -3.9 AlxRE pfD AREpD 1.75 4.8 ... 37.59 33.75 0 36.57 -1.1 AlexcoR g AXU ... ... ... 2.04 1.10 383 1.65 +3.8 AlgonPw n AQN .47 ... ... 11.34 8.46 125 10.90 -2.3 Alibaba BABA ... ... 52 192.49 96.26 21047 183.83 +6.6 Timmins g TGD/O ... ... 1 .48 .34 .48 Alio Gld rs ALO ... ... 1 6.06 2.82 133 3.59 -2.2 AllegCp Y ... ... ...cc 667.19 521.07 67 593.64 -.4 AllegTch ATI ... ... ...dd 29.39 14.54 2300 27.97 +15.9 Allegion ALLE .64 .8 ... 89.81 64.74 737 84.21 +5.8 Allergan AGN 2.80 1.6 11 256.80 160.07 2174 176.72 +8.0 Allergn pfA AGNpA 55.00 8.7 ... 907.69 575.00 4 634.68 +8.3 Allete ALE 2.14 2.9 27 81.24 62.04 291 73.85 -.7 AlliCAMun AKP .70 5.2 ...q 14.02 13.02 15 13.49 -.7 AlliData ADS 2.08 .8 16 278.33 209.00 876 258.26 +1.9 AlliBNtlMu AFB .75 5.6 ...q 14.22 12.86 175 13.28 -.9 AlliOne rs AOI ... ... ...dd 19.15 9.85 9 13.25 AlliBGlbHi AWF .97a 7.7 ...q 13.12 12.27 151 12.63 -1.0 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 7.9 13 27.80 20.40 186 27.05 +8.0 AlliantEg s LNT 1.22 3.0 21 45.52 36.56 2337 40.06 -6.0 AlliGlCvInc NCV .78 11.0 ...q 7.28 6.38 416 7.12 +1.3 AlliGblCv2 NCZ .69 11.0 ...q 6.49 5.69 164 6.30 +1.4 AlliNFJDv NFJ 1.20 8.9 ...q 13.66 12.68 652 13.46 +3.1 AlliGlEqCv NIE 1.52 6.8 ...q 22.50 18.76 52 22.29 +5.5 Allz24Tgt n CBH ... ... ... 10.05 8.80 79 9.32 +2.4 AllnzgDI&Cv ACV 2.00 8.9 ...q 23.19 18.93 82 22.51 +3.1 AlldCap47 AFC 1.72 6.7 ... 26.24 25.19 14 25.51 +.1 AllisonTrn ALSN .60 1.3 20 45.69 32.93 1010 44.60 +3.6 Allstate ALL 1.48 1.4 15 105.36 73.96 1717 103.94 -.7 Allstat pfA ALLpA 1.41 5.6 ... 26.43 25.05 8 25.38 -.9 Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.55 21 26.13 -.4 Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.70 50 25.81 -.8 Allstat pfD ALLpD 1.66 6.3 ... 27.98 26.08 3 26.23 -.6 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.92 43 26.04 -.8 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 7 26.17 -1.6 AllyFincl ALLY .52f 1.7 14 30.95 18.11 3622 30.63 +5.0 AlmadM n AAU ... ... ... 1.75 .71 180 .95 -7.8sAlonUsaLP ALDW .99e 5.2 27 18.95 8.65 225 19.17 +12.2 AlpUSQVal QVAL 1.35e 4.1 ...q 32.65 24.41 8 32.54 +6.0sAlpValuIntl IVAL 1.35e 3.9 ... 34.45 26.47 4 34.38 +4.0sAlpMoIntQ IMOM ... ... ...q 32.29 23.73 8 32.58 +7.3 AlpMoUSQ QMOM ... ... ... 30.50 24.45 2 30.41 +6.3sAlpArcVl n VMOT ... ... ... 30.74 24.70 21 30.76 +6.1 AlphaPro APT ... ... 19 4.25 2.55 30 3.80 -5.0sAlpGDDiv AGD .78 6.9 ...q 11.30 9.06 56 11.28 +4.4 AlpGPPrp AWP .60 8.7 ...q 6.93 5.23 592 6.87 +1.9 AlpTotDiv AOD .69 7.0 ...q 9.85 7.77 382 9.81 +3.6 AlpsETF GRI 1.52e 3.4 ...q 47.47 41.70 3 44.40 -1.2 AlpsEqSect EQL 1.83e 2.5 ...q 71.96 60.60 3 71.96 +3.5 AlpDisrTc n DTEC ... ... ... 29.82 25.13 13 26.54 +5.3 AlpBzSoMed BUZ ... ... ... 34.26 26.41 8 34.05 +6.3 AlpsRivFlex RFFC ... ... ... Alps RivDiv RFDA ... ... ... 33.23 27.23 4 33.16 +4.7 AlpRvrCare RFCI ... ... ... 25.70 24.04 3 24.61 -.4 AlpRivUncn RFUN ... ... ... 28.76 25.58 1 26.05 AlpSprtJG SGDJ ... ... ...q 41.30 29.00 35 33.93 +1.0 AlpMedBrk SBIO ... ... ...q 35.04 22.12 32 34.06 +3.9 AlpSprotG SGDM ... ... ...q 23.45 18.46 49 21.62 +4.4sAlpWkplEq EQLT .46 ... ...q 37.85 30.53 3 37.90 +4.6sAlpEDvDg EDOG .67e 2.5 ...q 26.25 22.10 46 26.35 +3.7 AlpAlerEn ENFR 1.35e 5.7 ...q 24.95 21.62 9 23.63 +2.4 AlpIntDvDg IDOG 1.47e 4.9 ...q 29.87 23.90 66 29.73 +3.8 AlpBarr400 BFOR .27e .6 ...q 43.77 34.88 5 43.52 +4.7 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.81 36 25.21 +.2 AlpsDvDog SDOG 1.40e 2.9 ...q 48.37 41.31 165 47.95 +4.7 AlpAlerMLP AMLP 1.35e 11.6 ...q 13.31 9.79 13262 11.61 +7.6 Alteryx n AYX ... ... ... 29.16 14.61 248 26.71 +5.7 Altice n ATUS ... ... ... 35.29 17.80 3471 21.86 +3.0 AltisrcAst AAMC ... ... ...dd 116.00 52.85 0 71.50 -12.4 AltisResid RESI .60 5.4 ...dd 15.66 10.37 245 11.20 -5.6 Altria MO 2.64f 3.8 22 77.79 60.01 7555 70.15 -1.8 AlumChina ACH ... ... ... 23.54 11.01 86 17.37 -3.1tATrFn pfA AFSIpA 1.69 10.8 ... 25.50 15.56 147 15.65 -24.0tAmTrF pfB AFSIpB 1.81 11.2 ... 26.25 17.58 226 16.12 -26.3tAmTrF pfC AFSIpC 1.91 11.4 ... 26.20 18.30 198 16.66 -25.9tAmTrF pf F AFSIpF ... ... ... 25.05 16.90 504 16.15 -21.3tAmTrF pfE AFSIpE ... ... ... 26.90 19.12 214 18.33 -20.0 AmTrFn 7.5 AFST ... ... ... 27.79 22.46 44 24.12 -6.8 AmTrFn 55 AFSS 1.81 7.5 ... 26.50 22.57 56 24.08 -3.7tAmTrF pfD AFSIpD 1.88 11.4 ... 26.12 17.81 318 16.47 -25.8 AmberRd AMBR ... ... ...dd 9.82 6.14 152 7.83 +6.7 Ambev ABEV .05e .7 7 7.03 5.30 14324 6.78 +5.0 Ameren AEE 1.83f 3.3 22 64.89 51.35 1506 55.79 -5.4 Ameresco AMRC ... ... 24 9.30 4.80 87 8.95 +4.1 AMovilL AMX .17e 1.0 15 19.50 12.00 2703 17.59 +2.6 AmMovl A AMOV ... ... ... 19.11 13.89 1 17.64 +3.7 AmAssets AAT 1.04f 2.9 23 44.83 35.82 172 36.34 -5.0 AmAxle AXL ... ... 5 21.25 13.38 4704 19.59 +15.0 AmCampus ACC 1.76 4.5 28 51.70 38.77 469 38.97 -5.0 AEagleOut AEO .50 2.8 16 19.48 10.23 3093 17.74 -5.6 AEP AEP 2.36 3.5 18 78.07 62.14 2887 68.25 -7.2 AEqInvLf AEL .24f .7 12 34.49 22.23 405 34.34 +11.7 AmExp AXP 1.40 1.4 19 102.39 75.51 3952 100.76 +1.5sAFnclGrp AFG 1.40 1.3 19 109.91 85.69 209 109.88 +1.2 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 24.93 21 26.12 -.4 AFnclGp 55 AFGH 1.50 5.7 ... 28.40 25.01 10 26.12 -.4tAHm4Rent AMH .20 1.0 30 23.98 20.30 2061 20.42 -6.5 AHm4R pfC AMHpC 1.38 4.9 ... 29.50 27.27 3 28.21 -.8 AHm4Rn pfD AMHpD 1.63 6.1 ... 27.73 24.35 6 26.57 -3.0 AHm4R pfE AMHpE 1.59 6.0 ... 27.53 24.21 4 26.29 -1.9 AH4Rn pfG AMHpG 1.47 5.9 ... 26.38 24.86 3 25.05 -.5 AHm4R pfF AMHpF ... ... ... 26.27 24.00 5 25.27 -1.1 AIG wt AIG/WS ... ... ... 24.68 16.33 225 19.78 +9.2 AmIntlGrp AIG 1.28 2.1 ...dd 67.30 57.85 4793 61.42 +3.1 AmLorain ALN ... ... ...dd .61 .14 557 .23 +31.3 AMidstrm AMID 1.65 11.5 ...dd 18.40 11.10 99 14.30 +7.1 AmrRlty ARL ... ... ...dd 14.50 6.17 1 12.89 +.3 AmRenAs n ARA ... ... ... 23.30 9.91 56 18.60 +6.9 AmShrd AMS ... ... 13 5.00 2.45 9 2.75 +5.9 AmStsWtr AWR 1.02 1.8 33 58.44 41.14 242 55.54 -4.1 AmTower AMT 2.80f 2.0 32 155.28 102.73 1972 136.64 -4.2 ATowr pfB AMTpB 5.50 4.6 ... 135.99 99.45 365 120.77 -4.0 AVangrd AVD .06e .3 40 24.00 14.65 110 21.80 +10.9 AmWtrWks AWK 1.66 2.0 28 92.37 71.00 1473 82.51 -9.8 AmerSilvr n USAS ... ... ... Amerigas APU 3.80 8.1 38 50.00 42.00 138 47.03 +1.7 Ameriprise AMP 3.32 1.9 17 183.90 110.97 1163 178.47 +5.3sAmeriBrgn ABC 1.52f 1.5 17 100.67 71.90 1810 101.30 +10.3sAmetek AME .36 .5 32 75.62 50.06 1185 76.03 +4.9tAmiraNatF ANFI ... ... ... 7.05 4.02 136 4.06 -2.6 Ampco AP ... ... ...dd 18.60 12.15 19 14.60 +17.7sAmphenol APH .76f .8 41 92.61 66.00 921 92.85 +5.8 AmpioPhm AMPE ... ... ... 4.95 .38 1076 2.91 -28.5 AmpSrLn n YESR ... ... ... 28.57 24.26 4 24.67 +1.1 AmpDivOpt DIVO ... ... ... 30.37 24.80 3 30.21 +4.2 AmplOil n AMLX ... ... ... 15.25 10.96 0 11.86 +4.1 Amplify n BETR ... ... 47 12.32 4.78 513 12.09 +.7 Ampliph rs APHB ... ... ...dd 6.80 .67 819 1.12 +10.9 Amrep AXR ... ... 9 7.35 5.17 6 7.11 +1.3 Anadarko APC .20 .3 ...dd 71.98 39.96 4410 58.97 +9.9 Anadrk 18 AEUA 3.75 10.3 ... 48.28 30.95 6 36.45 +5.2sAndeavor ANDV 2.36f 1.9 43 119.95 75.11 1780 121.13 +5.9 AndeavLog ANDX 3.94f 7.4 28 60.14 42.18 526 53.44 +15.7 Anf DvAlt n DALT ... ... ... 10.48 10.03 0 10.34 +1.8 AnglogldA AU ... ... ... 13.68 8.86 3970 11.04 +8.3 ABInBev BUD 3.19e 2.8 ... 126.50 103.55 3041 115.98 +4.0 Anixter AXE ... ... 17 88.60 62.40 158 78.45 +3.2 Annaly NLY 1.20 10.7 10 12.73 10.11 7262 11.21 -5.7 Annaly pfC NLYpC 1.91 7.5 ... 26.34 23.94 25 25.31 -.7 Annaly pfD NLYpD 1.88 7.4 ... 26.27 23.88 26 25.36 Annaly pfF NLYpF ... ... ... 26.59 24.80 188 25.73 -.4 Annaly pfE NLYpE 1.91 7.6 ... 25.89 24.07 25.26 Antero n AMGP .16e .8 ... 22.87 16.62 683 20.89 +5.9 AnteroMid AM 1.46f 4.7 24 35.74 25.71 352 30.95 +6.6 AnteroRes AR 1.00 5.1 41 26.60 17.59 2922 19.78 +4.1sAnthem ANTM 2.60 1.0 26 243.81 146.78 1688 249.15 +10.7sAnthem un ANTX 2.63 4.3 ... 59.15 47.02 250 60.44 +7.9 Anworth ANH .60 11.3 9 6.35 5.07 416 5.30 -2.6 Anwrth pfA ANHpA 2.16 8.4 ... 28.19 25.41 1 25.60 -3.2 Anwrth pfB ANHpB 1.56 5.8 ... 30.92 25.10 27.00 -1.7 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.52 4 25.21 +.2 Aon plc AON 1.44 1.1 20 152.78 109.82 1010 136.50 +1.9 Apache APA 1.00 2.1 ...cc 62.75 38.14 2711 46.53 +10.2 AptInv AIV 1.44 3.5 ...cc 46.86 40.38 1188 40.96 -6.3 AptInv pfA AIVpA 1.72 6.4 ... 27.80 25.95 4 26.85 -2.0 ApolloCRE ARI 1.84 10.0 10 19.92 17.05 1031 18.40 -.3 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.79 7 25.15 -2.6 ApolloGM APO 1.85e 5.2 12 36.60 20.54 493 35.42 +5.8 ApollG pfA APOpA 1.60 6.2 ... 26.62 24.55 16 25.69 -2.3 ApolloI 43 AIY 1.72 6.7 ... 26.86 25.32 5 25.77 -1.2 ApollSrFlt AFT 1.08a 6.7 ...q 18.08 16.08 66 16.23 +.1 ApolloTact AIF 1.32a 8.4 ...q 16.77 15.40 163 15.64 -.7 AppHReit n APLE 1.20 6.0 25 20.68 17.49 1517 19.91 +2.1 ApldIndlT AIT 1.16 1.7 22 71.60 54.00 223 70.00 +2.8 Aptargrp ATR 1.28 1.5 27 90.79 71.44 247 86.84 +.6sAptiv APTV 1.16 1.2 18 94.02 57.83 2070 93.56 +10.3 AquaAm WTR .82 2.3 27 39.55 29.41 755 35.58 -9.3 Aquantia n AQ ... ... ... 13.80 9.60 143 11.22 -1.0 Acquavnt n WAAS ... ... ... 20.67 10.87 82 14.91 -3.9sAramark ARMK .42f .9 30 44.30 32.87 1153 44.62 +4.4 ArborRT ABR .76f 9.0 8 8.99 7.11 256 8.49 -1.7 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.99 6 25.37 +.1 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.57 1 25.25 -1.2 ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.13 0 26.09 -.3sArborRT 21 ABRN 1.84 7.1 ... 25.85 25.02 7 25.82 +1.5 ArcLogist ARCX 1.76 10.7 23 17.40 13.51 16.51 ArcelorM rs MT ... ... 12 37.32 19.59 1837 36.68 +13.5 ArchCoal ARCH 1.40 1.5 12 99.53 60.13 443 95.20 +2.2 ArchDan ADM 1.28 3.1 19 47.44 38.59 3480 40.91 +2.1 Archrock AROC .48 4.6 ...dd 16.40 8.30 2380 10.45 -.5 Arconic ARNC .24 .8 ...dd 31.17 21.09 3154 30.54 +12.1 Arconic pf ARNCp 3.75 4.4 ... 85.84 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 26 10.80 5.60 544 9.80 -5.3 Ardaugh n ARD ... ... ... 24.54 19.55 27 20.24 -4.1 ArdmoreSh ASC ... ... ...dd 9.05 6.60 324 7.70 -3.8 AresCmcl ACRE 1.08 8.3 11 14.22 12.48 273 12.95 +.4 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.33 76 16.37 -.3 AresMgmt ARES 1.13e 4.9 36 23.80 17.25 137 23.25 +16.3 AresMg pfA ARESpA 1.75 6.6 ... 27.43 24.92 13 26.66 +.6 Argan AGX 1.00e ... 6 76.70 41.79 261 45.55 +1.2sAristaNetw ANET ... ... 62 262.84 87.54 892 262.81 +11.6 ArkInnova ARKK ... ... ...q 40.11 21.76 260 39.73 +7.1 ArkIndInno ARKQ ... ... ...q 36.59 22.95 74 36.13 +9.7 ArkGenom ARKG ... ... ...q 27.17 17.36 79 25.84 +5.5 ArkWebX.O ARKW .53p ... ...q 50.50 26.97 145 48.89 +6.1 Ark 3dPr n PRNT ... ... ... 26.68 21.99 13 26.27 +7.8 Ark IsrTc n IZRL ... ... ... 22.01 19.76 10 21.32 +4.7 ArlingAst AI 2.20 18.5 4 15.51 10.93 363 11.86 +.7 ArlingAst23 AIW 1.66 6.9 ... 25.45 23.40 0 24.21 -.9 ArlingAst25 AIC 1.69 6.9 ... 24.97 21.82 1 24.40 +.7 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 24.13 24.95 ArmadaHof AHH .76 5.2 16 16.00 12.66 322 14.61 -5.9 ArmrR pfA ARRpA 2.06 8.1 ... 25.83 24.10 2 25.50 +.2 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.10 14 25.01 ArmourR rs ARR 2.72 10.9 9 27.60 20.81 329 24.87 -3.3 ArmsFloor AFI ... ... ... 22.96 13.32 79 16.91 -.1 ArmstrWld AWI ... ... 24 64.60 38.45 379 62.15 +2.6 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 8.5 ...q 19.34 17.51 45 18.77 +4.3 ArrowEl ARW ... ... 12 84.60 68.55 376 83.83 +4.3 ArwQVMEq QVM ... ... ...q 29.13 23.69 29.13 +5.1 ArtisanPtr APAM 2.40a 6.0 18 40.65 26.30 427 40.15 +1.6 AskanoG g AKG ... ... ... 3.86 .43 1003 .88 +24.5 AsburyA ABG ... ... 12 76.40 49.10 124 72.60 +13.4 AshHPrm AHP .64 6.6 7 14.87 8.74 182 9.68 -.5 AshHPr pfB AHPpB ... ... ... 22.30 17.92 8 19.94 -.3 AshfordHT AHT .48 7.1 11 8.23 5.68 354 6.76 +.4 Ashfrd pfD AHTpD 2.11 8.4 ... 26.00 25.05 20 25.23 +.2 AshfHT pfF AHTpF 1.84 7.4 ... 25.50 23.19 10 24.91 -1.9 AshfrH pfG AHTpG 1.84 7.5 ... 25.44 22.93 11 24.67 -1.8 AshfrdH pfH AHTpH 1.88 7.6 ... 25.47 24.71 11 24.80 -2.4 AshfrdH pfI AHTpI 1.88 7.5 ... 25.16 24.56 47 24.92 -.8 Ashford AINC ... ... ...cc 109.82 46.65 0 95.00 +2.2 Ashland ASH 1.56 2.2 14 74.81 53.57 558 72.55 +1.9 AsiaPc APB .22e 1.5 ...q 15.45 10.19 4 15.15 +5.1 AsiaTigr GRR .07e .5 ...q 13.33 9.59 2 13.16 +6.4 AspenAero ASPN ... ... ...dd 5.20 3.84 18 5.03 +3.1 AspenIns AHL .96f 2.5 17 57.80 35.05 486 38.85 -4.3 Aspen pfC AHLpC 1.49 5.5 ... 28.99 25.74 22 27.16 -.4 AspIns pfD AHLpD 1.41 5.6 ... 26.60 23.71 21 25.05 -2.8 AscBnc pfC ASBpC 1.53 5.7 ... 27.50 25.31 23 27.04 -.5 AsscBc pf D ASBpD ... ... ... 26.65 22.61 7 25.26 -2.7 AsscdBanc ASB .56f 2.1 19 26.70 20.95 724 26.25 +3.3 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 39.35 32.20 4 35.50 +4.1 Assurant AIZ 2.24f 2.4 37 106.99 86.00 295 94.81 -6.0 AssuredG AGO .57 1.7 6 45.73 32.97 760 33.75 -.4 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.33 8 25.86 -.6 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.64 4 25.55 -2.3 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.12 3 25.09 +.1 AsteriasBio AST ... ... ...dd 5.00 1.95 86 2.40 +6.7 AstraZen s AZN 1.37e 3.9 12 35.93 26.51 2674 35.08 +1.1 AtHomGr n HOME ... ... 58 33.33 13.97 352 32.29 +6.3 Atento SA ATTO .34p ... ... 12.90 7.70 452 10.35 +2.0 Athene n ATH ... ... ... 55.22 45.15 1647 51.61 -.2 AtkoreInt n ATRK ... ... ... 27.30 15.05 183 22.16 +3.3 AtlPwr g AT .12 ... ...dd 2.70 2.20 276 2.45 +4.3 ATMOS ATO 1.80 2.2 23 93.56 72.58 827 80.82 -5.9 AurynRs n AUG ... ... ... 3.00 1.29 88 1.51 -7.9 AutoNatn AN ... ... 14 59.05 38.20 658 56.37 +9.8 Autohome ATHM ... ... 42 84.59 28.63 507 80.61 +24.6sAutoliv ALV 2.32 1.7 22 137.15 96.08 440 136.86 +7.7 AutoZone AZO ... ... 18 791.64 491.13 255 788.06 +10.8 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 3.37 1.83 8 2.08 +4.0 AvalonBay AVB 5.68 3.3 23 199.52 167.51 516 169.91 -4.8 Avangrid n AGR 1.73 3.6 ... 53.46 37.42 441 48.42 -4.3 AveICSFd ACP 1.44 9.9 ...q 14.93 13.27 33 14.53 +3.6 AveryD AVY 1.80 1.5 30 120.32 71.71 478 118.88 +3.5 Avianca AVH .21e 2.6 ... 9.10 6.37 74 7.94 -1.1 AvinoSG g ASM ... ... ... 2.13 1.14 107 1.50 +11.9 Avista AVA 1.43 2.8 25 52.83 37.78 220 51.64 +.3 Avnet AVT .72 1.7 11 48.20 35.67 456 41.65 +5.1 Avon AVP ... ... ...dd 6.03 1.85 3123 2.24 +4.2 Axalta AXTA ... ... ...dd 38.20 27.77 1553 31.08 -4.0 AXIS Cap AXS 1.56f 3.2 8 71.06 48.00 824 48.92 -2.7 AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.75 15 25.04 -.8 AxisCap pfE AXSpE ... ... ... 25.85 22.25 68 25.01 -.6 Azul n AZUL ... ... ... 29.43 19.43 496 26.25 +10.2 AzurePwr n AZRE ... ... ... 22.00 12.53 8 16.42 +15.6B -B&G Foods BGS 1.86 5.7 18 47.75 29.50 1009 32.70 -7.0 B2gold g BTG ... ... 79 3.55 2.15 5054 3.14 +1.3 BB&T Cp BBT 1.32 2.5 18 53.91 41.17 4523 53.28 +7.2 BB&T pfD BBTpD ... ... ... 25.79 24.69 46 25.30 -.6 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.41 54 25.14 -.5 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.63 24 24.95 -.3 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.73 34 25.02 -.6 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.56 29 26.24 -2.8sBBVABFrn BFR .25e .9 ... 26.68 14.55 419 26.48 +5.1 BBX Cap n BBX .03f .3 ... 9.26 5.87 149 9.11 +14.3 BCE g BCE 2.87f ... ... 49.06 42.44 662 46.49 -3.2 BG Staffing BGSF 1.00 6.1 20 18.85 12.84 13 16.38 +2.8 BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.05 4 25.49 -1.6 BHP BillLt BHP 1.66e 3.4 ... 50.79 33.37 2613 49.44 +7.5 BHPBil plc BBL 1.66e 3.7 ... 45.30 28.73 2170 44.39 +10.1sBP MidPt n BPMP ... ... ... 22.04 17.05 238 22.00 +7.0 BP PLC BP 2.38 5.6 31 43.99 33.10 4270 42.88 +2.0 BP Pru BPT 3.60e 13.6 5 32.95 15.00 2528 26.40 +31.3 BRF SA BRFS ... ... ... 15.50 10.60 1489 12.11 +7.5sBRT BRT .72 5.4 16 13.35 7.36 125 13.30 +12.8 BT Grp s BT .30e 1.6 ... 24.44 16.15 1124 18.57 +1.9 BWX Tech BWXT .44 .7 33 63.26 41.09 350 62.85 +3.9 B&W Ent n BW ... ... ...dd 17.50 1.61 1932 5.75 +1.2 BabShDHi BGH 1.84 9.6 ...q 20.83 19.11 122 19.21 -.9 BadgerMtr s BMI .52 1.0 44 52.10 34.40 188 50.15 +4.9 BakHuGE n BHGE .68 1.9 ... 38.59 29.62 3932 36.29 +14.7 BallCorp s BLL .40 1.0 21 43.24 35.65 4141 39.04 +3.1 Ballanty BTN ... ... ...dd 7.50 4.05 6 4.75 +2.2 BanColum CIB 1.25e 2.8 ... 48.74 36.15 392 43.92 +10.7 BancCalif BANC .52 2.4 11 23.40 14.40 501 21.50 +4.1 BcCalif pfC BANCpC 2.00 7.7 ... 27.75 25.36 1 25.92 -1.2 BcCalif pfE BANCpE ... ... ... 28.59 24.21 1 26.48 +.2 BcCal pfD BANCpD 1.84 7.0 ... 27.08 24.35 11 26.36 -.7 BcBilVArg BBVA .27e 3.0 ... 9.35 6.34 2292 9.10 +7.1 BcoBrades s BBDO .02r .2 ... 11.79 7.47 2 10.69 +15.3 BcoBrad s BBD .16e 1.4 ... 11.86 7.83 5887 11.38 +11.0 BcoLatin BLX 1.54 5.1 15 30.45 25.51 129 30.04 +11.7 BcoMacro BMA ... ... ... 136.10 73.03 255 116.11 +.2 BcoSantSA SAN .21e 3.0 ... 7.24 5.25 4131 7.20 +10.1 BcoSBrasil BSBR .23e 2.3 ... 11.75 6.86 1069 10.13 +4.8 BcSanChile BSAC .85e 2.5 ... 34.54 21.21 295 34.42 +10.1sBcoChile BCH 2.12e 2.0 ... 103.89 67.68 30 103.60 +7.3 BcpSouth BXS .56 1.6 22 34.95 27.20 743 34.75 +10.5 Bcp NJ BKJ .24 1.3 28 18.55 12.81 0 17.80 -2.5 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 22.77 20.56 8 22.31 +2.5 BkofAm BAC .48 1.5 18 31.79 22.07 119363 31.18 +5.6 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.11 9 25.81 -.7 BkAML pfJ BMLpJ 1.02 4.4 ... 24.72 22.49 18 23.20 -.7 BkAm pfD BACpD 1.55 6.0 ... 26.25 25.00 39 25.81 -.2 BkAm pfE BACpE 1.02 4.9 ... 25.09 21.95 14 24.37 +2.3 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 29 25.77 -2.6 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1168.00 13 1280.00 -3.0 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.82 72 26.54 -2.2 BkAm pfY BACpY 1.63 6.1 ... 27.39 25.91 83 26.50 -1.9 BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 509 19.18 +9.2 BkAm wtB BAC/WS/B ... ... ... 3.15 .51 1831 2.93 +37.0 BkAm pfA BACpA ... ... ... 27.51 24.99 89 26.42 -2.8 BkAm pfC BACpC ... ... ... 27.83 25.17 79 26.87 -2.1 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 25 23.26 -1.0 BkAML pfH BMLpH .77 3.6 ... 23.11 19.98 11 21.69 +.4 BkAML pfG BMLpG .77 3.5 ... 22.97 20.06 4 21.84 +.9 Bk of But n NTB 1.28 3.2 ... 40.83 29.81 216 40.48 +11.5 BkHawaii BOH 2.08 2.4 3 89.39 8.28 312 86.75 +1.2sBkMont g BMO 3.71e ... ... 82.96 66.75 463 83.16 +3.9 BkNYMel BK .96 1.7 17 58.99 43.85 3928 57.89 +7.5 BkNYM pfC BKpC 1.30 5.2 ... 27.23 24.18 50 24.99 -.6 BkNova g BNS 2.32 3.5 12 66.78 53.86 731 65.67 +1.8 BankUtd BKU .84 2.0 18 43.39 30.37 812 42.57 +4.5 BarHarbr s BHB .75 2.7 19 33.41 25.09 23 28.10 +4.0sBr iPthCrd OILB ... ... ... 62.75 42.69 0 63.05 +6.6How 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 1896 Declined 1020 New Highs 179 New Lows 59 Vol. (in mil.) 3,617 Pvs. Volume 4,088 2,144 2,238 1885 1041 186 42 NYSE NASD Stocks Recap 21,000 22,000 23,000 24,000 25,000 26,000 27,000 JJ ASOND 24,800 25,480 26,160 Dow Jones industrialsClose: 26,115.65 Change: 322.79 (1.3%) 10 DAYS 6,000 6,300 6,600 6,900 7,200 7,500 JJ ASOND 7,000 7,180 7,360 Nasdaq compositeClose: 7,298.28 Change: 74.59 (1.0%) 10 DAYSDOW 26130.45 25865.02 26115.65 +322.79 +1.25% s s s +5.65% DOW Trans. 11280.30 11198.51 11258.47 +31.16 +0.28% s s s +6.09% DOW Util. 689.86 683.32 687.67 +4.48 +0.66% t t t -4.94% NYSE Comp. 13376.80 13255.38 13352.39 +105.53 +0.80% s s s +4.24% NASDAQ 7309.36 7229.32 7298.28 +74.59 +1.03% s s s +5.72% S&P 500 2807.04 2778.41 2802.56 +26.14 +0.94% s s s +4.82% S&P 400 1970.21 1955.44 1965.93 +13.86 +0.71% s s s +3.44% Wilshire 5000 29093.05 28811.61 29047.16 +264.84 +0.92% s s s +4.51% Russell 2000 1589.13 1573.73 1586.66 +13.69 +0.87% s s s +3.33% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, January 18, 2018

PAGE 44

BarFIEur FEEU ... ... ...q 142.15 90.01 2 142.09 +7.3sBarcFI HY FIGY ... ... ...q 178.59 131.39 2 180.13 +5.3 BarcSPVeq VQT ... ... ...q 164.79 137.00 0 164.78 +4.1 BarSelMLP ATMP 1.17e 5.2 ...q 25.72 18.91 18 22.36 +7.8 BiP Cmdty DJP ... ... ...q 24.80 21.61 635 24.67 +1.1 BarcGSOil OIL ... ... ...q 7.21 4.45 2001 7.09 +8.4 BarcGsci36 GSP ... ... ...q 16.08 11.96 7 16.02 +3.1sBrcEnEu n FLEU ... ... ... 172.17 109.63 5 172.43 +8.3 BiPCop JJC ... ... ...q 37.88 27.93 33 36.38 -3.1 BiPNickel JJN ... ... ...q 15.88 10.11 23 14.97 -2.8 BiPSPBWrt BWV ... ... ...q 78.81 70.33 0 78.70 +.3 BiP GCrb GRN ... ... ...q 10.23 5.15 1 10.15 -.7 BiPGbpUsd GBB ... ... ...q 36.16 31.81 36.10 +2.9 BiPEurUsd ERO ... ... ...q 46.30 39.12 0 44.50 +2.0 BiP Tin JJT ... ... ...q 47.64 41.92 46.49 +1.3 BiPAg JJA ... ... ...q 37.58 29.85 1 30.06 -1.2 BiP Sugar SGG ... ... ...q 47.77 26.50 355 27.13 -12.1 BiP Softs JJS ... ... ...q 42.16 28.81 0 30.26 -5.3 BiP PrM JJP ... ... ...q 60.90 54.86 0 59.90 +3.2 BiP Plat PGM ... ... ...q 21.50 17.86 0 20.68 +9.8 BiP Lead LD ... ... ...q 66.21 40.75 62.00 +6.3 BiP Cottn BAL ... ... ...q 56.45 43.61 1 54.76 +4.9sBrcIndiaTR INP ... ... ...q 91.17 64.39 5 91.48 +3.6 BiP Coffee JO ... ... ...q 22.60 14.67 225 15.34 -2.2 BiPGrain JJG ... ... ...q 31.12 24.11 89 24.48 +.5 BiP Cocoa NIB ... ... ...q 27.85 21.17 186 24.31 +6.5 BiP Alum JJU ... ... ...q 19.99 15.97 1 19.10 -4.2 BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.66 112 26.22 -1.7 BiPIndMet JJM ... ... ...q 30.51 22.74 7 29.75 -2.5 BiPOpCur ICI ... ... ...q 43.42 35.77 36.05 BiPAsnGulf PGD .11e .3 ...q 49.04 43.56 43.56 -10.0 BiPGems38 JEM 3.18e 10.8 ...q 33.00 28.08 29.49 +.9 BiPNG GAZ ... ... ...q .62 .23 .23 BiPLive COW ... ... ...q 26.25 21.75 8 23.79 +.3 BiPEngy JJE ... ... ...q 6.38 4.67 6.26 -.6 BarcBk prA BCSpA 1.78 7.1 ... 25.97 24.98 25.01 BiP JpyUsd JYN ... ... ...q 51.25 47.55 47.55 BiPAsia8 AYT 1.21e 2.9 ...q 44.24 38.77 4 42.43 +1.3 B iPInvVIX XXV ... ... ...q 39.88 36.20 38.02 +.1 BarcCAPE CAPE ... ... ...q 122.91 98.00 2 122.76 +5.4 BiPSPMLP IMLP 1.47e 7.6 ...q 22.10 16.36 0 19.41 +8.0 Barclay BCS .15e 1.4 ... 11.96 9.29 1983 11.05 +1.4 iPthNtGs n GAZB ... ... ... 49.19 36.56 41.07 +.5 BiP SPVix XVZ ... ... ...q 28.24 22.37 2 22.50 -1.9 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 32.25 16.42 329 16.87 -3.6 B iPVxST rs VXX ... ... ...q 84.40 25.59 47346 26.83 -3.9sBarcWomLd WIL ... ... ...q 67.99 59.44 0 69.17 +3.1 BaringsCp s MCI 1.20 7.8 ...q 16.36 14.55 21 15.45 +1.2 BaringsPt MPV 1.08a 7.4 ...q 15.15 13.83 14 14.58 +3.4 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.1 ...dd 11.30 4.99 352 7.38 -10.4 BarnesNob BKS .60 11.2 ...dd 11.00 4.95 812 5.35 -20.1 Barnes B .56 .8 24 72.87 45.47 181 67.60 +6.8 Barnwell BRN ... ... ...dd 2.70 1.58 9 2.27 +9.1 Barracuda CUDA ... ... 98 27.95 19.06 337 27.50 BarrickG ABX .12 .8 22 20.78 13.28 17896 14.62 +1.0 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 44.81 14.03 500 23.95 +2.0 Baxter s BAX .64 .9 32 69.65 45.47 2895 68.20 +5.5 BaytexE g BTE ... ... ...dd 4.56 2.13 2318 3.34 +11.3 BeazerHm BZH ... ... 23 23.24 11.18 399 20.66 +7.5sBectDck BDX 2.92 1.3 25 230.12 169.19 1500 231.37 +8.1 BectDk pfA BDXA ... ... ... 61.84 54.18 155 60.90 +5.2 Belden BDC .20 .2 16 86.85 64.60 233 84.89 +10.0 Belden pfB BDCpB ... ... ... 114.45 98.90 23 111.78 +8.5 Belltrx g rs BXE ... ... 1 4.63 1.44 136 1.56 -9.3 Belmond BEL ... ... 48 14.45 11.00 216 12.90 +5.3 Bemis BMS 1.20 2.6 19 51.98 40.60 583 46.62 -2.4 BenchElec BHE ... ... 22 35.80 28.75 309 30.95 +6.4 Berkley WRB .56 .8 20 73.17 62.00 286 70.11 -2.1 Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.74 31 24.94 -1.1 Berkly pfC WRBpC ... ... ... 27.24 24.15 6 25.94 -.9 Berkly pfD WRBpD 1.44 5.6 ... 26.92 24.05 20 25.49 -1.7sBerkHa A BRK/A ... ... 26 321060.00 237983.83 0 321469.00 +8.0sBerkH B BRK/B ... ... 29 214.03 158.61 4105 214.16 +8.0 BerkHBcp BHLB .84 2.2 18 40.00 32.85 304 38.90 +6.3 BerryPlas BERY ... ... 23 61.71 47.19 752 58.95 +.5sBestBuy BBY 1.36 1.8 18 74.10 41.67 2987 74.26 +8.5 Best Inc n BSTI ... ... ... 13.25 8.72 474 9.20 +2.4 BigLots BIG 1.00 1.7 16 60.20 45.10 857 58.82 +4.8 BiglariHld BH ... ... 5 480.99 290.05 4 419.38 +1.2 BBarrett BBG ... ... ...dd 7.49 2.66 2015 5.35 +4.3 BioAmber BIOA ... ... ...dd 5.86 .32 1387 .46 +15.0 BioRadA BIO ... ... ...cc 273.87 183.43 201 252.64 +5.9 BioRadB BIO/B ... ... 62 261.55 187.15 238.25 BiohvnPh n BHVN ... ... ... 39.51 18.95 341 26.93 -.2 BioPhrmX BPMX ... ... ...dd .90 .10 25052 .14 +26.4 BioTime BTX ... ... 3 3.62 2.10 310 2.66 +23.7 BioTime wt BTX/WS ... ... ... .74 .11 3 .18 +48.8 BirksGrp BGI ... ... ... 2.72 1.19 13 1.35 +3.8 BitautoH BITA ... ... 49 54.42 18.04 1067 37.19 +16.9tBlkHillsCp BKH 1.78 3.3 16 72.02 53.60 885 53.46 -11.1 BlkHCp un BKHU ... ... ... 78.74 58.35 101 58.37 -11.7 BlKnight n BKI ... ... ... 51.00 42.70 519 50.90 +15.3 BlkStMin n BSM 1.25f 6.7 20 19.05 15.12 67 18.68 +4.1 BlackBerry BB ... ... 16 14.55 6.65 5985 13.67 +22.4sBlackRock BLK 11.52f 2.0 25 571.82 365.83 926 576.51 +12.2 Blrk22Gl n BGIO ... ... ... 10.20 9.40 48 9.87 +.7 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.49 157 22.74 -1.9 BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 43 14.71 +1.0 BlkCAIT BFZ .87 6.3 ...q 15.15 13.66 96 13.72 -.4 BlkCorBd BHK .85a 6.1 ...q 14.26 12.91 164 13.84 -1.4 BlkCpHiY HYT .84a 7.7 ...q 11.47 10.60 642 10.97 +.3 BlkCrdAllo BTZ .97 7.3 ...q 13.66 12.59 286 13.24 -.6 BlkDbtStr rs DSU ... ... ...q 11.86 11.23 325 11.61 -.8 BlkEngyRs BGR 1.32 8.7 ...q 15.44 12.32 106 15.15 +6.8 BlkEnhC&I CII 1.20 7.2 ...q 16.93 13.71 142 16.75 +2.3 BlkEEqDv BDJ .56 5.9 ...q 9.55 8.13 526 9.47 +2.6 BlEnhGvIn EGF .66 5.0 ...q 14.14 13.03 16 13.31 -.7 BlkFltRtInc FRA .81 5.7 ...q 14.85 13.70 93 14.24 +3.3 BlkFloatR BGT .78a 5.7 ...q 14.79 13.40 61 13.83 -.6tBlkFL2020 BFO .37 2.6 ...q 15.20 14.35 19 14.34 -.6 BlkGlbOp BOE 1.16 9.1 ...q 13.08 9.56 652 12.78 +2.2 BlkHlthSci BME 2.40a 6.6 ...q 38.00 32.22 52 36.61 +.3 BlkIT BKT .37 6.1 ...q 6.40 6.03 87 6.05 -1.9 BlkIntlG&I BGY .59 8.7 ...q 6.82 5.60 479 6.77 +3.8 BlkIQM BKN .92a 6.3 ...q 15.75 13.92 28 14.58 -2.3 BlkLtdD BLW 1.19a 7.5 ...q 16.30 15.20 99 15.97 +.5 BlkLTMu BTA .70a 5.9 ...q 12.54 11.08 27 11.82 -1.5 BlkMDMB BZM .65 4.0 ...q 15.90 13.32 8 13.70 +.6 BlkMATxE MHE .70a 5.0 ...q 15.00 12.84 4 13.91 -.2 BlkMultSec BIT 1.40a 7.8 ...q 18.77 16.70 279 18.06 -.5 BlkMuIntD MUI .79a 5.7 ...q 14.41 13.45 149 13.82 -.7 BlkMuNYInt MNE .69 5.1 ...q 14.45 13.18 31 13.46 -1.1 BlkMunihCA MUC .81a 5.8 ...q 15.19 13.76 90 14.05 -1.1 BlkMunHIQ MFL .86 5.8 ...q 15.33 13.92 73 14.72 +.7 BlMunhNYQ MHN .80a 6.0 ...q 14.58 13.28 50 13.30 -.7 BlMunhNJQ MUJ .89a 6.3 ...q 14.96 13.88 107 14.06 -2.8 BlkMunihQ MUS .81 6.1 ...q 14.22 12.83 19 13.37 -.1 BlkMunHQ2 MUE .82 6.0 ...q 14.33 12.84 60 13.64 -1.9 BlMunyCAQ MCA .88 6.0 ...q 15.69 14.31 66 14.51 -1.0tBlkMunyInv MYF .97 6.7 ...q 17.88 14.60 30 14.55 -2.0 BlkMunyIQ MFT .85 6.1 ...q 15.32 13.59 27 13.95 +.1 BlkMYMIQ MIY .83 6.0 ...q 14.35 13.17 40 13.81 -1.4 BlMunyNYQ MYN .74a 5.8 ...q 13.43 12.57 79 12.75 -1.3 BlkMunyPaQ MPA .86 6.0 ...q 14.91 13.75 21 14.32 -.2 BlMunyQlty MQY .96 6.5 ...q 16.10 14.42 47 14.88 -1.9tBlkMuniyQ3 MYI .89a 6.6 ...q 14.86 13.42 332 13.42 -2.8 BlkMuniast MUA .72a 4.9 ...q 15.84 13.61 50 14.62 -2.3 Blk2018 BPK .56a 3.8 ...q 15.12 14.71 83 14.88 +.7 BlkMu2020 BKK .54a 3.6 ...q 15.95 14.92 88 15.14 +.9 BlkMuBdT BBK .90a 6.0 ...q 16.47 14.50 22 14.97 -1.2 BlkMuIIQ BAF .82 5.6 ...q 15.58 14.09 26 14.67 -.9 BlkMunIIT BBF .87 6.2 ...q 15.80 13.81 21 13.94 -.6 BlkMuIQT BYM .86 6.2 ...q 15.24 13.64 56 14.03 -1.1 BlkMuIT BFK .90a 6.4 ...q 14.72 13.42 79 13.96 -.9 BlkMuIT2 BLE .95a 6.7 ...q 15.87 14.13 27 14.20 -1.6 BlkMuTTT BTT .96a 4.3 ...q 23.62 21.90 183 22.07 -1.2 BlkMunienh MEN .73a 6.4 ...q 12.46 11.02 79 11.28 -3.3 BlkMunihld MHD 1.03a 6.3 ...q 18.25 15.89 22 16.26 -1.6 BlkMunihd2 MUH .93a 6.4 ...q 16.63 14.48 22 14.59 -1.3 BlkMunvst MVF .64a 6.7 ...q 10.11 9.34 125 9.61 BlkMuniv2 MVT 1.00a 6.5 ...q 16.39 14.86 21 15.40 -.3 BlkMunyAZ MZA .83 4.8 ...q 17.90 14.03 5 17.24 +6.6 BlMunyldCA MYC .89a 6.0 ...q 16.27 14.44 41 14.81 +.1 BlkMuniyld MYD .92a 6.4 ...q 15.73 13.85 113 14.34 -1.2 BlkMunyNJ MYJ .90a 5.8 ...q 17.48 14.87 40 15.55 -1.6 BlMunQlt2 MQT .80 6.2 ...q 13.91 12.35 32 12.90 -1.5 BlkNJMB BLJ .83a 5.7 ...q 16.21 14.21 8 14.60 -.9 BlkNJIT BNJ .90a 6.1 ...q 16.35 14.16 33 14.86 -1.3 BlkNY18 BLH .31a 2.1 ...q 15.00 14.66 3 14.72 +.1 BlkNYMB BQH .74 5.2 ...q 15.65 13.56 7 14.17 -3.7 BlkNYIQT BSE .69 5.3 ...q 14.00 12.73 11 13.14 -.2 BlkNYIT BNY .83 5.9 ...q 15.50 13.87 49 13.92 -2.7 BlkNYMu2 BFY .84 5.7 ...q 15.90 14.08 3 14.70 -.7 BlkRsCmdy BCX .79 7.6 ...q 10.50 7.76 852 10.31 +5.5 BlkSciTch BST 1.20 4.2 ...q 29.39 18.88 105 28.65 +7.3 BlkStMT BSD .85a 6.2 ...q 15.61 13.03 24 13.71 +.2 BlkU&Inf BUI 1.45 6.8 ...q 21.74 18.80 53 21.29 -1.5 BlkVAMB BHV .83 5.1 ...q 20.22 15.06 7 16.41 -4.6 BlkstFltRt BSL 1.08 6.1 ...q 18.80 17.01 73 17.75 -1.4 BlkstGSOSt BGB 1.26 8.0 ...q 16.41 15.51 201 15.78 +.4 Blackstone BX 2.32 6.6 17 36.31 28.45 5053 34.96 +9.2 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.76 896 31.56 -1.9 BlkLSCrInc BGX 1.18 7.3 ...q 16.70 15.45 317 16.10 +1.1 BlockHR HRB .96 3.6 14 31.80 19.85 1884 26.48 +1.0 BlonderT BDR ... ... ...dd 1.29 .38 257 .72 +19.0 BlueAprn n APRN ... ... 7 10.10 2.94 1329 3.16 -21.6 BlueCapRe BCRH 1.20 9.4 ...dd 20.83 11.70 23 12.70 +5.4 BluegVac n BXG .15p ... ... 18.83 13.00 43 18.00 -1.4sBlueLinx rs BXC ... ... 4 12.05 6.36 491 12.52 +28.3tBluerkRsd BRG 1.16 12.7 ...dd 13.94 9.10 346 9.12 -9.8 BluerkRs pf BRGpA 2.06 8.0 ... 27.00 25.65 7 25.79 -2.2 BluerkR pfD BRGpD 1.78 7.1 ... 26.25 23.89 9 24.92 -1.1 BluerkR pfC BRGpC 1.91 7.5 ... 26.50 25.42 2 25.59 +.6 BdwlkPpl BWP .40 3.0 11 18.95 12.79 1433 13.49 +4.5sBoeing BA 6.84f 1.9 37 347.73 157.29 9434 351.01 +19.0 BoiseCasc BCC .07p ... 24 43.10 22.90 449 42.00 +5.3 BonanzaCE BCEI ... ... ...dd 251.10 23.33 220 28.40 +2.9 BootBarn BOOT ... ... 33 19.66 5.90 1185 18.00 +8.4 BoozAllnH BAH .68 1.7 22 40.25 31.06 696 40.02 +5.0sBorgWarn BWA .68f 1.0 16 57.89 37.54 1990 57.91 +13.3 BostBeer SAM ... ... 26 197.05 128.70 110 191.10 BostProp BXP 3.00 2.4 24 140.13 116.77 813 122.50 -5.8 BosProp pfB BXPpB 1.31 5.2 ... 26.94 23.75 4 25.24 BostonSci BSX ... ... 19 29.93 23.29 5644 27.25 +9.9 BldrG&IFd BIF .40a 3.5 ...q 11.68 8.88 187 11.58 +4.4 BovieMed BVX ... ... ...dd 4.29 1.87 28 2.39 -8.3 BowlA BWL/A .68 4.6 41 16.00 13.43 1 14.83 -1.1 Box Inc n BOX ... ... ...dd 24.10 15.73 1370 22.30 +5.6sBoydGm BYD .20 ... 32 37.18 19.20 1167 37.21 +6.2 BradyCp BRC .83 2.1 26 40.50 31.70 90 38.95 +2.8 Brandyw BDN .72f 4.1 20 18.69 15.63 1443 17.42 -4.2 BrasilAgro LND ... ... ... 4.55 3.21 0 4.01 +14.5 Braskem BAK .78e 2.6 ... 33.73 17.44 553 30.07 +14.5 BridgptEd BPI ... ... 16 15.85 7.53 113 8.21 -1.1sBrigStrat BGG .56 2.1 25 26.88 20.00 524 26.89 +6.0 BrightHrz BFAM ... ... 48 96.43 65.00 197 95.68 +1.8 BrghtSch n BEDU ... ... ... 28.18 10.79 154 21.38 +14.5 Brinker EAT 1.52 4.1 12 47.23 29.50 1427 37.02 -4.7 Brinks BCO .60 .7 43 87.90 42.28 392 83.55 +6.2 BrMySq BMY 1.60f 2.6 22 66.10 46.01 10211 61.85 +.9 BristowGp BRS .28 1.8 ...dd 21.00 6.21 407 15.78 +17.1 BritATob s BTI 2.24e 3.2 ... 73.41 59.10 1226 69.38 +3.6tBrixmorP BRX 1.10f 6.6 9 24.94 16.59 2590 16.79 -10.0sBroadrdgF BR 1.46 1.5 29 94.64 65.35 273 95.18 +5.1 Brookdale BKD ... ... ...dd 16.23 8.78 2870 9.31 -4.0 BrkfdAs g s BAM .56 1.3 22 44.33 34.09 779 43.10 -1.0 BrookBus n BBU .25 .7 ... 39.00 23.82 28 36.80 +6.6 BrkfDtla pf DTLAp 1.91 7.0 ... 31.31 21.86 7 27.23 -5.5 BrkGblInf INF 1.40 10.5 ...q 14.20 12.53 68 13.36 +3.3 BrkfInfra s BIP 1.74 4.0 ... 46.88 34.30 278 43.22 -3.5 BrkRlAs n RA .20p ... ... 24.39 22.50 328 23.70 +1.4 BrkfReEn BEP 1.87 5.6 ... 36.00 28.13 169 33.59 -3.8 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60f 1.1 28 52.86 41.10 451 52.58 +2.2 BrownFA s BF/A .79 1.2 39 68.22 45.89 65 66.28 -1.4 BrownFB s BF/B .79 1.2 ... 69.15 44.75 817 68.22 -.7 Brunswick BC .76f 1.3 16 63.82 48.04 648 58.17 +5.3 Buckeye BPL 5.05 9.3 16 73.01 43.90 532 54.37 +9.7 Buckle BKE 1.00e 5.0 12 25.11 13.50 586 19.95 -16.0 Buenavent BVN ... ... ...dd 15.15 10.87 1051 14.73 +4.6 BldBear BBW ... ... 18 12.45 7.25 163 8.40 -8.7 BungeLt BG 1.84 2.6 20 83.75 63.87 1038 70.45 +5.0 BurlStrs BURL ... ... 31 126.88 79.07 651 121.57 -1.2 BylineBc n BY ... ... ... 23.65 19.02 75 23.06 +.4C -C&J Eng n CJ ... ... ... 39.13 32.01 948 35.06 +4.8 CTrkMH23 MLPC 1.19e 7.3 ...q 18.43 14.20 5 16.38 +7.6 CtrMillr n MLPE ... ... ... 27.75 21.82 24.65 +6.3 CAE Inc g CAE .36 ... ... 19.00 13.80 199 18.65 +.5 CAI Intl CAI ... ... 17 40.11 13.38 388 30.41 +7.4 CBIZ Inc CBZ ... ... 19 17.25 12.70 243 16.60 +7.4 CBL Asc CBL 1.06 18.8 3 11.11 5.31 3084 5.64 -.4tCBL pfD CBLpD 1.84 9.1 ... 24.96 20.55 143 20.24 -7.4tCBL pfE CBLpE 1.66 8.8 ... 25.11 19.09 58 18.87 -14.4 CBRE GRE IGR .60 7.6 ...q 8.05 7.14 543 7.85 -.9 CBRE Grp CBG ... ... 17 45.52 29.69 1625 44.99 +3.9 CBS A CBS/A .72f 1.2 17 71.07 53.00 4 59.04 -1.2 CBS B CBS .72 1.2 14 70.10 52.75 5836 58.90 -.2 CCA Inds CAW ... ... 15 3.81 2.60 0 3.20 +1.6 CF Inds s CF 1.20 3.0 ...dd 43.98 25.04 5459 39.56 -7.0 CGG rs CGG ... ... ... 11.28 3.26 23 5.69 +27.4 CGI g GIB ... ... ... 54.99 45.81 247 54.01 -.6 CIT Grp CIT .64f 1.2 50 53.76 39.48 863 52.37 +6.4 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 14.10 9.60 10.29 +1.1 CMS Eng CMS 1.33 3.0 24 50.83 41.58 1875 44.55 -5.8 CNA Fn CNA 1.20 2.2 17 55.62 40.51 216 53.49 +.8 CNH Indl CNHI .12 .8 ...cc 15.02 8.74 1336 14.71 +9.8 CNO Fincl CNO .36 1.4 17 26.47 18.67 1216 25.37 +2.8 CNOOC CEO 4.92e 3.1 ... 161.35 108.05 144 158.90 +10.7 CNX Midst CNXM 1.21f 6.2 12 25.56 15.25 86 19.60 +16.9 CNX Resc CNX .04 .3 ...dd 16.48 11.30 2136 14.88 +1.7 ConslCoal n CCR ... ... ... 16.05 13.15 41 15.70 +.3 CONSOL n CEIX ... ... ... 41.89 19.51 425 35.74 -9.5 CPFL Eng CPL .12e .9 ... 17.69 10.63 122 12.67 +10.2 CPI Aero CVU ... ... 14 10.05 5.55 14 9.15 +2.2 CRH Med CRHM ... ... ... 9.25 1.46 219 2.80 +5.7 CRH CRH .72e 1.9 ... 38.06 32.82 547 37.08 +2.7 CsopChiA50 AFTY 2.38p ... ...q 19.60 13.45 20 19.53 +10.9 Csop ChInt CNHX ... ... ...q 30.59 25.40 30.59 +5.0 Csop Csi300 HAHA ... ... ...q 34.24 26.95 34.24 +1.7 CSRA n CSRA .40 1.3 15 33.67 27.38 545 31.94 +6.8 CSS Inds CSS .80 2.9 37 30.29 23.16 58 27.29 -1.9 CTS CTS .16 .6 40 28.35 19.30 50 27.15 +5.4 CURO Gp n CURO ... ... ... 16.38 13.50 317 15.95 +13.3 CVR Engy CVI 2.00 5.1 ...cc 39.70 16.75 353 38.92 +4.5 CVR Ptrs UAN .71e 18.5 ...dd 6.95 2.58 268 3.83 +16.8 CVR Rfng CVRR ... ... 20 18.25 6.70 533 17.25 +4.2 CVS Health CVS 2.00 2.5 14 84.00 66.45 7339 79.50 +9.7 CWA Inco n CWAI ... ... ... 26.93 25.00 0 25.58 +.1 CYS Invest CYS 1.00 13.1 8 8.98 7.46 1111 7 .62 -5.1 CYSInv pfA CYSpA 1.94 7.8 ... 25.73 23.51 10 25.00 -.1 CYSInv pfB CYSpB 1.88 7.6 ... 25.32 22.63 7 24.59 -.8 CabGS t34 GYB .83 3.6 ... 23.75 21.20 6 22.90 -.4 CabcoJCP97 PFH 1.91 12.5 ... 19.73 11.00 7 15.30 +3.7 CabAT&T34 GYC .83 3.6 ... 26.05 21.46 23.10 +2.4 CableOne n CABO 7.00 1.0 39 788.00 608.97 23 720.53 +2.4 Cabot CBT 1.26 1.9 19 68.08 50.21 406 66.79 +8.4 CabotO&G COG .24f .9 68 29.57 20.55 5223 27.98 -2.2 CACI CACI ... ... 21 147.31 112.10 70 138.85 +4.9 CadencB n CADE ... ... ... 28.61 20.00 135 28.30 +4.4sCalAtlantic CAA .16 .3 19 63.06 32.47 1433 63.26 +12.2 CaledoMn n CMCL .07p ... ... 7.96 5.17 11 7.50 +1.5 Caleres CAL .28 .9 16 34.34 22.39 162 31.96 -4.5 Calgon CCC .20 .9 ...cc 22.10 12.00 512 21.30 sCalifRes rs CRC ... ... ... 23.42 6.47 1451 23.67 +21.8 CalifWtr CWT .72 1.7 31 46.15 32.75 384 43.25 -4.6 Calix CALX ... ... ...dd 7.75 4.65 228 6.05 +1.7 CallGolf ELY .04 .3 8 15.63 9.93 675 14.21 +2.0 CallonPet CPE ... ... 39 15.81 9.34 3504 12.62 +3.9 Callon pfA CPEpA 5.00 9.8 ... 53.65 47.11 16 51.10 -.3 Calpine CPN ... ... ...dd 15.16 9.30 3275 15.13 CambrE rs CEI ... ... ...dd 1.09 .10 2476 .13 +3.3 Cambrex CBM ... ... 20 62.95 42.55 228 53.70 +11.9 CambriaYld SYLD 1.42e 1.5 ...q 40.40 32.70 16 40.22 +4.8sCambFgnY FYLD 1.85e 5.3 ...q 27.50 21.36 1 27.59 +4.6sCambGblV GVAL .54e 1.9 ...q 27.48 21.14 38 27.43 +7.1sCamGblMo GMOM .53e 1.9 ...q 28.58 23.70 11 28.60 +4.4 CambGlAss GAA .55e 2.0 ... 28.34 24.74 13 28.13 +2.3sCambrEmS EYLD ... ... ... 36.63 27.43 10 36.24 +4.5 CambSovHi SOVB .50e ... ... CambEq n CCOR ... ... ... 26.18 25.04 6 25.69 -.5tCambTail n TAIL ... ... ... 25.57 21.98 16 21.89 -3.1 CamValMom VAMO ... ... ...q 26.16 22.55 4 26.05 +4.4 CamdenPT CPT 3.00 3.5 23 96.39 78.38 425 85.50 -7.1 Cameco g CCJ .40 ... ... 13.33 7.68 3262 9.72 +5.3 CampSp CPB 1.40 3.0 16 64.23 45.00 2012 46.96 -2.4 CampWrl n CWH .54 1.2 ... 47.62 26.30 350 43.48 -2.8 Can-Fite CANF ... ... ... 2.19 1.24 85 1.77 +19.6 CdaGoose n GOOS ... ... ... 33.96 15.20 1420 32.60 +3.3 CIBC g CM 4.94 ... 11 100.01 77.20 359 99.04 +1.7 CdnNR gs CNI 1.27 ... ... 85.73 68.27 1204 80.43 -2.5 CdnNRs gs CNQ .82 ... ... 37.63 27.52 2315 36.96 +3.5 CP Rwy g CP 2.25 ... ... 187.42 143.20 547 181.33 -.8 CannaeHl n CNNE ... ... ... 18.71 16.16 350 17.74 +4.2sCanon CAJ ... ... ... 39.31 28.80 297 39.46 +5.5sCantelMed CMD .14e .1 72 111.54 69.21 132 111.51 +8.4 CapOne COF 1.60 1.5 14 106.47 76.05 2238 104.39 +4.8 CapOne wt COF/WS ... ... ... 63.91 35.50 4 62.70 +8.1 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.13 27 25.99 -.7 CapOne pfD COFpD 1.68 6.3 ... 27.88 26.32 63 26.70 -.4 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.03 55 26.34 -2.6 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.72 28 25.25 -.2 CpOne pf H COFpH ... ... ... 27.19 24.72 17 26.55 -1.4 CapOne pfG COFpG ... ... ... 25.55 21.79 125 24.97 -.2 CapSenL CSU ... ... ...dd 17.58 11.60 254 12.04 -10.7 CapInv n CIC ... ... ... 10.10 9.60 100 9.69 +.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 -.5 CapsteadM CMO .95 10.8 12 11.41 8.51 724 8.76 +1.3 Capstd pfE CMOpE 1.88 7.4 ... 25.70 24.02 53 25.43 +.3 CarboCer CRR ... ... ...dd 16.70 5.83 781 11.47 +12.7 CardnlHlth CAH 1.85 2.5 18 84.88 54.66 3194 72.65 +18.6 Care.com CRCM ... ... ...cc 20.88 8.05 184 19.09 +5.8 Carlisle CSL 1.48f 1.3 20 119.21 92.09 456 116.09 +2.1 CarMax KMX ... ... 19 77.64 54.29 1639 69.84 +8.9 Carnival CCL 1.80f 2.6 18 69.89 53.03 3269 69.45 +4.6 CarnUK CUK 1.80f 2.6 ... 70.56 51.97 306 69.75 +5.2 CarpTech CRS .72 1.4 41 54.61 34.24 507 52.95 +3.8 CarrSrv CSV .30f 1.1 19 28.96 23.15 162 26.44 +2.8 Cars.cm CARS ... ... ... 32.28 20.94 596 30.78 +6.7 Carters CRI 1.48 1.2 23 119.66 77.94 585 118.95 +1.2 Carvana A n CVNA ... ... ... 24.89 8.14 141 20.38 +6.6 CastleBr ROX ... ... ...dd 2.22 .72 305 1.16 -4.9 CastlightH CSLT ... ... ...dd 4.75 3.05 412 4.20 +12.0 Catalent CTLT ... ... 49 43.42 25.89 700 43.05 +4.8 CatchMTim CTT .54 4.1 ...dd 13.47 10.10 194 13.15 +.2 Caterpillar CAT 3.12 1.9 44 173.19 90.34 5496 168.50 +6.9 CatoCp CATO 1.32 9.8 30 27.16 12.20 172 13.52 -15.1 CedarF FUN 3.56f 5.5 20 72.56 59.66 192 64.84 -.2 CedarRlty CDR .20 3.6 13 6.35 4.70 411 5.50 -9.5 CedarR pfB CDRpB 1.81 7.2 ... 26.06 24.00 20 25.22 -.2 CedrRT pfC CDRpC 1.63 6.9 ... 25.39 23.12 46 23.75 -5.2 CelSci wt CVM/WS ... ... ... .09 .00 432 .04 +110.5 Cel-Sci rs CVM ... ... ... 3.93 1.46 141 1.95 +3.2 Celadon CGI .08 1.4 29 9.50 1.30 905 5.75 -10.2 Celanese CE 1.84 1.7 16 112.44 82.34 463 110.76 +3.4 Celestic g CLS ... ... 8 14.74 9.79 674 11.21 +7.0 Cellcom CEL ... ... 11 11.19 8.33 12 9.75 -4.4 Cementos CPAC .50e 3.8 ... 13.39 9.04 1 13.00 +4.8 Cemex CX .29t ... ... 10.37 7.10 9110 8.14 +8.5 Cemig pf CIG .09e 4.3 ... 3.84 1.89 1327 2.09 +1.5 Cemig CIG/C .09e 4.2 ... 4.75 1.83 2 2.15 +16.2 CenovusE CVE .20 ... 30 14.51 6.76 2192 10.66 +16.8sCentene s CNC ... ... 24 111.62 61.37 1047 111.35 +10.4 CC MLPInf CEN 1.25 11.6 ...q 13.72 8.80 494 10.77 +8.1 CenterPnt CNP 1.11f 4.0 20 30.45 25.33 4840 27.88 -1.7 CentElBr B EBR/B ... ... ... 8.91 4.60 21 6.26 -7.8 CentElecBr EBR ... ... ... 7.38 3.49 212 5.38 -5.6sCnEurRusT CEE .49e 1.8 ...q 26.90 19.74 10 26.90 +10.3 CFCda g CEF .01 .1 ...q 13.75 11.72 439 13.56 +1.2 CenPacFn CPF .72 2.3 21 33.55 27.34 105 31.28 +4.9sCentSecur CET 1.78e .7 ...q 28.64 21.88 22 28.72 +4.8 CentrusEn LEU ... ... ...dd 7.28 3.30 11 3.67 -8.5 CentCmtys CCS ... ... 17 36.00 21.00 212 34.80 +11.9 CntryLink CTL 2.16 12.4 8 27.61 13.16 10244 17.43 +4.5 Cervecer CCU .32e 1.1 ... 30.35 22.03 300 29.03 -1.9 ChannAdv ECOM ... ... ...dd 15.00 8.30 46 9.20 +2.2 ChRvLab CRL ... ... 21 119.05 77.61 329 106.77 -2.4 ChaseCorp CCF .80f .7 26 129.55 83.15 24 116.80 -3.1 ChathLTr CLDT 1.32 5.8 22 23.91 18.66 513 22.71 -.2 CheetahM CMCM ... ... ... 18.18 7.54 697 15.06 +24.7 Chegg CHGG ... ... ...dd 17.04 6.84 746 16.25 -.4 Chemed CHE 1.12 .4 33 266.31 163.50 80 263.97 +8.6 Chemours n CC .68f 1.3 24 58.08 24.29 1398 52.24 +4.4 CheniereEn LNG ... ... ...dd 56.80 40.36 1471 55.68 +3.4 ChenEnLP CQP 1.76f 5.8 ...dd 33.47 26.41 287 30.48 +2.8 ChenEnHld CQH 1.80f 6.4 ...cc 28.76 22.32 199 28.25 +2.0 CherHMtg CHMI 1.96 11.2 5 19.43 16.40 111 17.46 -2.9 ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 25.25 14 25.58 -.9 ChesEng CHK ... ... 7 7.29 3.41 32524 4.09 +3.3 ChesEn pfD CHKpD 4.50 8.6 ... 68.00 47.72 2 52.62 +5.9 ChesGranW CHKR .35e 19.0 1 3.85 1.75 68 1.85 ChespkLdg CHSP 1.60 5.7 29 29.36 22.55 234 28.07 +3.6 ChespkUtil CPK 1.30 1.8 27 86.35 63.11 88 71.60 -8.8 Chevron CVX 4.32 3.3 87 133.88 102.55 5403 132.36 +5.7 ChicB&I CBI .28 1.5 ...dd 36.15 9.55 1781 18.96 +17.5 ChiRivet CVR .80 2.5 19 49.34 26.50 2 32.49 +2.2 Chicos CHS .33 3.4 13 15.50 6.96 2879 9.57 +8.5 Chimera rs CIM 2.00 11.1 8 20.90 17.16 931 17.97 -2.8 Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.80 30 25.55 -1.0 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.41 22 25.71 -.3 ChiCBlood CO ... ... 34 14.95 5.06 154 8.90 -10.6 ChinaDEd DL .45e ... 11 11.40 6.61 109 9.14 -1.4 ChinaEAir CEA ... ... ... 41.97 24.44 23 40.35 +11.6sChinaFd CHN .54e 2.3 ...q 23.16 15.37 12 23.32 +7.7 ChinaGreen CGA .10e 6.8 2 2.11 1.19 318 1.47 +18.5 ChinaLife s LFC .14e .8 ... 17.85 13.59 827 16.82 +7.8 ChinaMble CHL 3.50e 6.9 ... 58.83 48.70 761 50.69 +.3 ChiNBorun BORN ... ... 3 1.74 .97 58 1.48 +17.8 ChOnlEd n COE ... ... ... 22.36 10.62 40 12.01 -3.9 ChinaPet SNP 3.73e 4.5 ... 84.88 69.60 175 83.08 +13.2 ChinaPhH CPHI ... ... ...dd 1.45 .14 753 .43 +141.5 ChinRap n XRF ... ... ... 12.86 4.60 155 5.51 -3.7 ChinaSoAir ZNH .64e 1.2 ... 58.35 27.83 51 55.13 +6.4 ChinaTel CHA 1.21e 2.5 ... 53.78 45.90 48 48.50 +2.2 ChinaUni CHU ... ... ... 16.55 11.32 214 14.21 +5.0sChiXFsh rs XNY ... ... ...dd 6.36 3.30 27 6.39 +30.7 ChinaYuch CYD .90e 3.5 10 26.73 13.55 87 25.81 +7.5 ChinZenix ZX ... ... ...dd 2.31 1.05 48 1.40 +15.0 Chipotle CMG ... ... ...cc 499.00 263.00 973 334.63 +15.8sChoiceHtls CHH .86 1.1 33 81.20 54.90 162 81.40 +4.9 ChrisBnk CBK ... ... ...dd 1.62 1.04 93 1.25 -1.6 ChubbLtd CB 2.82e 1.9 20 156.00 127.15 1703 147.54 +1.0 ChungTel CHT 1.29e 3.5 ... 37.53 31.28 95 36.79 +3.8 ChurchDwt s CHD .76 1.5 ... 54.18 43.21 1919 49.85 -.6 CienaCorp CIEN ... ... 24 27.98 19.40 2805 22.87 +9.3sCigna CI .04 ... 21 216.34 141.93 1398 220.36 +8.5 Cimarex XEC .32 .3 33 142.88 89.49 599 126.45 +3.6 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.82 10 49.63 -2.7 CinciBell rs CBB ... ... 77 23.32 16.05 328 17.70 -15.1 Cinemark CNK 1.16 3.4 16 44.84 32.03 1246 34.45 -1.1 CinerRes CINR 2.27 8.6 13 32.50 22.61 11 26.38 +5.1 Circor CIR .15 .3 29 72.96 42.25 57 52.92 +8.7 Cision CISN ... ... ... 13.68 9.90 65 11.34 -4.5 CapAcIII wt CISNW ... ... ... 2.01 .70 1.88 CitGBP Dl n UGBP ... ... ... 26.56 26.15 26.28 -.7 CitCHF Dl n UCHF ... ... ... 26.54 26.21 26.21 -1.2 Citi GBP n DGBP ... ... ... sCitEUR Dl n UEUR ... ... ... 29.01 26.61 0 29.02 +5.3tCiti EUR n DEUR ... ... ... 24.13 21.10 0 21.08 -8.1 Citi AUD n DAUD ... ... ... CitAUD Dl n UAUD ... ... ... 29.01 26.71 29.01 +8.6 Citi JPY n DJPY ... ... ... CitJPY Dl n UJPY ... ... ... tCiti CHF n DCHF ... ... ... 23.58 23.58 2 22.21 -5.8 CitiStratDv DIVC ... ... ...q 37.34 30.13 0 37.25 +6.4 Citigp pfN CpN 1.97 7.2 ... 27.81 25.74 80 27.47 CgpVelLCrd UWT ... ... ... 30.34 10.01 1689 29.32 +19.6 CgpVelICrd DWT ... ... ... 44.68 11.23 2387 11.63 -17.2 Citigroup C 1.28 1.7 15 78.44 55.23 19048 77.47 +4.1 Citigp wtA C/WS/A ... ... ... .20 .06 2146 .13 +25.0 Citigrp pfC CpC 1.45 5.8 ... 26.16 24.83 51 25.05 -1.6 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.66 167 28.51 -1.2 Citigp pfK CpK 1.72 6.1 ... 31.60 27.27 73 28.34 -.7 Citigrp pfP CpP 2.03 7.8 ... 28.71 25.65 26.19 +.7 Citigrp pfS CpS 1.58 5.9 ... 27.40 25.29 145 26.75 -.7 Citigrp pfL CpL 1.72 6.5 ... 28.02 26.21 19 26.51 -.2sCitizFincl CFG .52 1.1 20 45.93 31.51 3672 45.84 +9.2 CitizInc CIA ... ... ...cc 10.29 5.86 124 7.98 +8.6 CityOffce g CIO .94 ... 21 13.93 11.43 286 12.06 -7.3 CityOff pfA CIOpA 1.66 6.7 ... 26.47 24.06 15 24.62 -2.2 Civeo CVEO ... ... ...dd 3.73 1.57 723 3.21 +17.6 CivitasSolu CIVI ... ... 33 20.20 15.40 62 17.40 +1.8 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.4 ...q 17.55 15.24 1 16.99 +2.0 CleanHarb CLH ... ... ...cc 61.62 49.63 362 56.34 +3.9 ClearChan CCO ... ... ...dd 6.35 3.35 358 4.60 ClrBrEnTR CTR 1.35e 10.7 ...q 14.15 10.38 219 12.59 +8.3 ClrLgCap n LRGE ... ... ... 30.78 26.78 30.78 +4.7 ClrbrgMLP CBA .80m 8.7 ...q 10.54 6.94 303 9.16 +10.6 ClearEnFd CEM 1.76f 10.6 ...q 17.96 12.10 257 16.65 +9.0 ClrbEOpFd EMO 1.47e 11.6 ...q 14.29 9.92 232 12.67 +7.4 ClearwPpr CLW ... ... 19 66.68 42.20 55 49.20 +8.4 ClevCliffs CLF ... ... 7 12.37 5.56 13415 8.49 +17.8 ClipRlty n CLPR .38 ... ... 14.24 9.43 51 10.02 +.3 Clorox CLX 3.36 2.3 27 150.40 118.87 822 144.32 -3.0 CloudPeak CLD ... ... ...dd 6.30 2.78 1193 5.50 +23.6 Cloudera n CLDR ... ... ... 23.35 14.50 1150 17.88 +8.2 CloughGA GLV 1.44 10.5 ...q 14.39 12.20 110 13.70 +2.7 CloughGEq GLQ 1.38 10.0 ...q 14.25 11.32 132 13.85 +3.6 ClghGlbOp GLO 1.20 10.7 ...q 11.67 9.17 435 11.20 +2.9 CCFemsa KOF 1.75e 2.4 ... 91.85 60.76 75 73.75 +5.9 CocaCola KO 1.48 3.2 29 47.48 40.22 11858 46.82 +2.0 CocaCEur n CCE .89e ... ... 44.75 33.89 1629 39.54 -.8 Coeur CDE ... ... 43 12.30 6.71 2552 8.61 +14.8 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN ... ... ... 11.50 7.50 1 9.55 +19.0 CohSClosed FOF 1.04 7.7 ...q 13.49 11.96 44 13.42 +.8 CohStGlbI INB 1.12 11.2 ...q 10.44 8.75 201 10.01 +1.3 Cohen&Str CNS 1.12 2.4 23 47.83 34.15 189 45.76 -3.2 CohStInfra UTF 1.60 6.8 ...q 24.61 20.20 329 23.68 -1.3 C&SLtDP&I LDP 1.87 7.2 ...q 27.25 24.66 92 26.04 -.1 C&SIncEgy MIE 1.32 12.1 ...q 11.96 8.87 141 10.89 +6.2tCohStQIR RQI .96 8.0 ...q 13.27 11.85 498 11.94 -5.6 CohStRE RNP 1.48 7.4 ...q 21.98 18.84 156 20.02 -5.9 CohStSelPf PSF 2.06a 7.3 ...q 29.16 25.73 19 28.13 -.4 CohenStTR RFI .96a 7.7 ...q 13.03 12.01 127 12.44 -2.6 Colfax CFX ... ... 25 43.29 33.31 447 41.39 +4.5 ColgPalm CL 1.60 2.1 27 77.27 63.43 3413 76.68 +1.6tColNrthS n CLNS ... ... ... 14.74 10.31 6631 10.31 -9.6 ColNrth pfB CLNSpB 2.06 8.1 ... 25.76 24.95 5 25.50 +.3 ColNrth pfD CLNSpD 2.13 8.3 ... 26.59 25.18 9 25.60 +.2 ColNrth pfE CLNSpE 2.19 8.2 ... 27.52 25.40 6 26.71 +.5 ColNrth pfG CLNSpG 1.88 7.5 ... 27.25 24.49 2 25.15 ColNrth pfJ CLNSpJ ... ... ... ColNrth pfI CLNSpI 1.79 7.2 ... 25.94 24.83 27 24.91 -1.1 ColNrth pfH CLNSpH 1.78 7.1 ... 26.00 24.01 8 25.10 +.4 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 31.97 27.55 27 31.54 +4.6 Col SusInt n ESGN ... ... ... 32.08 26.43 11 31.97 +4.6 Col SusUS n ESGS ... ... ... 32.51 27.62 18 30.75 +3.9 ColumTr ef n DIAL ... ... ... 20.09 19.78 10 19.94 sCol Bey BBRC .27e 1.3 ...q 19.73 15.15 5 19.63 +6.5 ColEmxChi XCEM ... ... ...q 29.62 23.73 1 29.08 +5.1 ColQualDv HILO .99e 6.0 ...q 16.52 13.11 1 16.49 +3.8sCol EMCns ECON .30e 1.0 ...q 29.36 22.96 121 29.36 +4.4 Col IndiaC INCO .03p ... ...q 51.06 33.74 34 49.89 +.5 Col IndiaInf INXX .04e .2 ...q 16.79 11.34 61 16.25 +2.4 Col IndSC SCIN .08e .3 ...q 25.98 15.10 27 24.35 +3.9 ColumbPT CXP .80 3.7 26 23.48 20.37 705 21.68 -5.5 ColSelTec STK .58a 2.5 ...q 24.58 19.23 85 22.97 +3.2 Comcst29 CCZ 1.58e 2.9 ... 64.00 44.50 0 54.00 -14.1 Comerica CMA 1.20f 1.3 20 95.49 64.04 1812 94.76 +9.2 Comeric wt CMA/WS ... ... ... 65.50 34.89 0 65.50 +12.3 ComfrtS FIX .30 .7 27 44.80 31.90 82 43.55 -.2 ComndSec MOC ... ... ...dd 3.43 2.41 6 2.97 -3.3 CmclMtls CMC .48 1.9 29 25.90 17.05 1404 24.84 +16.5 CmtyBkSy CBU 1.36 2.5 21 62.59 48.89 162 55.42 +3.1 CmtyHlt CYH ... ... ...dd 10.51 3.85 5387 5.09 +19.5 CmtyHcT n CHCT 1.58f 6.0 97 30.64 21.33 156 26.19 -6.8 CBD-Pao CBD .08e .3 ... 25.90 16.93 235 23.42 -.6 CompDivHd CODI 1.44 8.6 ...dd 18.35 15.90 199 16.80 -.9 ComDivH pf CODIpA 1.81 7.4 ... 25.75 24.26 3 24.38 -1.1 CompssMn CMP 2.88 3.9 26 84.40 59.72 336 73.55 +1.8 Compx CIX .20 1.4 15 16.63 12.50 1 14.50 +9.0 ComstkM rs LODE ... ... ... 1.40 .21 414 .39 -.5 ComstkRs rs CRK ... ... ...dd 13.43 4.01 297 8.79 +3.9 ConAgra CAG .85 2.3 20 41.68 32.16 3705 37.26 -1.1 ConchoRes CXO ... ... ...cc 160.37 106.73 909 156.58 +4.2tConcdMed CCM .99e ... 32 4.96 3.22 22 3.20 -3.9 CondHos rs CDOR .78e 7.4 ...dd 15.47 8.13 13 10.52 +5.7 Conduent n CNDT ... ... ... 18.15 14.11 5119 16.84 +4.2 ConocoPhil COP 1.06 1.8 48 60.24 42.27 5396 59.86 +9.1 ConEd ED 2.76 3.5 20 89.70 72.13 1852 79.27 -6.7 CnsTom CTO .10f .1 17 67.58 49.73 5 67.23 +5.9 ConstellA STZ 2.08 .9 24 229.50 146.99 1892 219.22 -4.1 ConstellB STZ/B 1.12 .5 26 229.27 147.95 0 219.89 -3.3 Constellm CSTM ... ... ... 12.85 5.35 1350 12.45 +11.7 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.01 0 104.00 ContainStr TCS ... ... 16 6.37 3.53 315 4.86 +2.5 Contango MCF ... ... ...dd 10.15 2.22 455 5.72 +21.4 ContlBldg CBPX ... ... 27 31.00 21.00 280 29.50 +4.8 ContMatls CUO ... ... 23 30.90 16.80 1 19.71 +3.8 ContlRescs CLR ... ... ...cc 58.89 29.08 2136 57.18 +7.9 Cnvrgys CVG .40 1.8 12 26.66 20.15 610 22.77 -3.1 CooperCo COO .06 ... 26 256.39 179.41 708 235.19 +7.9 CooperTire CTB .42 1.1 9 44.50 31.55 1507 39.95 +13.0 CooperStd CPS ... ... 13 133.87 95.33 76 132.73 +8.4 CopaHold CPA 3.00f 2.2 18 141.34 92.98 150 138.40 +3.2 Copel ELP .26e 3.6 ... 11.43 6.70 611 7.13 -6.6 CoreLabs CLB 2.20 1.9 65 124.99 86.55 436 117.45 +7.2 CoreMold CMT .05 ... 14 24.50 14.42 20 21.65 -.2 Corecivic CXW 1.68 7.6 9 35.33 21.41 1151 22.22 -1.2 CoreLogic CLGX ... ... 24 49.30 34.59 373 47.37 +2.5 CorEn pfA CORRpA 1.84 7.2 ... 26.93 24.60 4 25.71 -.1 CorEnInf rs CORR 3.00 7.7 16q 39.42 31.45 131 38.98 +2.0 CoreSite COR 3.92f 3.7 40 120.85 83.82 316 106.79 -6.2 Corindus n CVRS ... ... ...dd 2.25 .40 341 1.01 CorMedix CRMD ... ... ...dd 2.48 .32 461 .50 CrnstTotR CRF 3.35 21.4 ...q 16.98 13.62 207 15.65 +2.4 CrnrstnStr CLM 3.40 21.3 ...q 17.21 13.90 244 15.98 +3.3sCorning GLW .62 1.8 22 34.79 24.63 4083 34.83 +8.9 CpBT JCP JBN 1.75 12.7 ... 17.47 9.92 10 13.81 +9.9 CorpCapT n CCT ... ... ... 19.00 15.25 770 16.69 +4.4 CorpOffP OFC 1.10 3.9 14 36.03 27.10 977 27.87 -4.6 Cort1Aon27 KTN 2.05 6.2 ... 35.11 31.90 32.96 +.7 CortsJCP97 KTP 1.91 12.3 ... 20.71 11.06 13 15.54 +8.9 CortsJCP JBR 1.75 12.6 ... 17.98 9.82 5 13.84 +10.8 CortsPE KTH 2.00 6.2 ... 34.27 29.91 3 32.37 +.1sCosan Ltd CZZ .26e 2.5 ... 10.62 5.63 497 10.44 +7.6 Costamre CMRE .40 6.4 ... 8.18 5.07 686 6.22 +7.8 Costam pfB CMREpB 1.91 7.9 ... 27.43 20.76 2 24.32 -2.8 Costmr pfC CMREpC 2.13 8.6 ... 26.24 21.43 32 24.67 -3.0 Costam pfD CMREpD 2.19 8.7 ... 26.89 22.03 16 25.29 -2.1 Cotiviti n COTV ... ... ... 45.97 30.84 459 34.15 +6.0 Cott Cp COT .24 1.4 ... 17.78 10.34 1377 16.93 +1.6 Coty COTY .50 2.4 ... 21.18 14.24 2900 20.70 +4.1 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.35 48 26.00 -1.6 CousPrp CUZ .24 2.6 14 9.63 7.81 2700 9.10 -1.6 CovantaH CVA 1.00 5.9 ...dd 17.30 13.00 649 16.85 -.3 CovrAll n COVR ... ... ... Crane CR 1.32 1.4 21 93.59 67.62 174 93.23 +4.5 CrwfdA CRD/A .28 3.3 61 9.95 6.78 51 8.49 -.1 CrwfdB CRD/B .20 2.1 67 12.58 8.22 27 9.43 -2.0sCredicp BAP 8.57e 3.8 ... 226.47 150.71 101 225.49 +8.7sCS EnEur50 FIEU ... ... ...q 146.31 93.39 2 147.42 +7.4 CS FILgCG FLGE ... ... ...q 252.83 145.14 41 251.27 +10.2 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 7.9 ...q 3.50 3.17 164 3.33 +.6 CS InvBr n DBRT ... ... ... 85.47 43.66 1 44.09 -12.0 CS LgBrnt n UBRT ... ... ... 202.42 115.89 0 200.23 +12.2 CS MthlMtg REML ... ... ... 33.50 25.81 10 27.39 -10.5 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 345.80 49.72 3459 86.00 +18.2 CS CrdeOil OIIL ... ... ... 37.85 25.46 0 37.71 +7.1 CS MAsHi MLTI 1.30e ... ... 29.66 27.51 28.23 +.8 CS SP mlp MLPO 1.12e 8.0 ... 17.25 14.06 14.03 -1.7 CredSuiss CS 1.22e 6.5 ... 19.08 13.28 3166 18.72 +4.9 CrSuiHiY DHY .29 10.3 ...q 2.91 2.51 404 2.80 -1.4 CrescPtE g CPG .28 3.1 14 12.66 6.42 860 8.91 +16.9 CrestEq rs CEQP 2.40 8.6 ...dd 28.30 20.00 415 27.85 +7.9 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51f 10.5 ...dd 29.80 22.57 24 23.96 +.9 CrosTim CRT .93e 6.0 15 18.59 14.10 16 15.38 +4.7 CrwnCstle CCI 4.20f 4.0 54 114.97 86.22 2601 106.03 -4.5 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1052.01 5 1088.50 -3.9 CrownHold CCK ... ... 14 62.27 51.76 1901 57.27 +1.8 Cryolife CRY .12 .7 43 24.00 14.03 165 18.25 -4.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, January 18, 2018

PAGE 45

CrystalRk CRVP ... ... ...dd 1.24 .69 17 .80 -3.3 CubeSmart CUBE 1.20f 4.4 22 29.79 22.83 1986 27.38 -5.3 Cubic CUB .27 .4 ...dd 64.95 39.58 128 60.75 +3.1 CullenFr CFR 2.28 2.3 21 103.37 81.09 476 101.26 +7.0 CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.58 2 25.16 +.2 Culp Inc CULP .36f 1.1 16 34.75 26.15 11 31.50 -6.0 Cummins CMI 4.32f 2.4 25 185.10 140.18 939 183.69 +4.0sCurEuro FXE ... ... ...q 118.28 101.80 322 117.65 +1.8 CurAstla FXA .50 .6 ...q 81.00 73.37 33 79.96 +2.4sCurBrit FXB ... ... ...q 134.09 118.33 41 134.62 +2.6 CurrCda FXC .03e ... ...q 81.49 71.70 222 79.40 +1.1 CurrChina FXCH ... ... ... 76.19 70.74 0 75.59 +.8 CurJpn FXY ... ... ...q 89.29 83.54 136 86.30 +1.4 CurSwed FXS ... ... ...q 121.07 106.08 2 118.30 +1.8 CurSwiss FXF ... ... ...q 100.46 93.67 6 97.95 +1.2 CurShSinga FXSG ... ... ...q 74.50 68.57 73.62 +.4 CurtisWrt CW .60 .5 32 134.44 82.77 146 132.35 +8.6 Cush Jn37 n PPLN ... ... ... 24.42 18.58 0 21.44 +7.5 CushTRet rs SRV 1.08 8.6 ...q 15.08 10.00 49 12.51 +4.8 CushngRen SZC 1.64 8.1 ...q 21.30 16.53 18 20.16 -.7 CushRoy rs SRF .48 4.8 ...q 10.10 7.81 15 9.99 +6.7 CustomBcp CUBI ... ... 13 35.62 24.75 171 29.78 +14.6 CustBcp 18 CUBS 1.59 6.2 ... 26.99 25.50 4 25.75 +.1 CustBc p C CUBIpC .57p ... ... 27.35 26.21 0 26.63 +.3 CustBc pfD CUBIpD ... ... ... 29.11 25.70 26.55 -.4 CustBc pfE CUBIpE ... ... ... 27.21 25.60 4 26.37 -.7 CustoBc pf F CUBIpF ... ... ... 27.71 24.79 11 26.60 +1.5sCynergT n CTEK ... ... ... 4.52 2.70 68 4.54 +12.1 CypressEn CELP .84 12.1 58 14.27 5.55 27 6.96 +16.0D -DCP Mid DCP 3.12 7.5 59 42.45 29.70 419 41.61 +14.5 DCT IndlTr DCT 1.44f 2.5 27 61.53 43.95 431 57.14 -2.8 DDR Corp DDR .76 9.1 10 15.57 7.26 3827 8.37 -6.6 DDR pfJ DDRpJ 1.63 6.5 ... 25.79 24.78 8 24.98 -.6 DDR pfK DDRpK 1.56 6.3 ... 25.98 24.52 8 24.85 -3.2 DDR Cp pfA DDRpA ... ... ... 27.09 25.16 9 25.58 -2.8 DGSE DGSE ... ... ...dd 1.74 .75 57 .99 +6.3 DHI Grp DHX ... ... 8 6.10 1.60 106 1.85 -2.6 DHT Hldgs DHT .20e 5.1 12 5.20 3.52 1085 3.90 +8.6 DNP Selct DNP .78 7.4 ...q 11.57 10.23 323 10.61 -1.8 DR Horton DHI .50f 1.0 20 53.32 28.33 2906 52.10 +2.0 Drdgold DRD .03e 1.0 ... 6.67 2.84 47 3.10 -4.9 DST Sys s DST .72 .9 26 84.48 50.22 1981 83.79 +35.0 DSW Inc DSW .80 3.8 16 22.72 15.14 908 21.07 -1.6 DTE DTE 3.30 3.2 20 116.74 96.56 1232 104.09 -4.9 DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.87 10 25.03 -.3 DTE En76 n DTJ 1.34 5.3 ... 26.04 23.34 17 25.10 -1.5tDTE En27 n DTW 1.31 5.3 ... 25.75 24.58 90 24.53 -4.6 DTE F76 n DTY 1.50 5.7 ... 27.90 25.01 6 26.51 -1.0 DTE En un DTV ... ... ... 58.42 50.43 3 52.94 -1.9 DTF TxF DTF .84 6.0 ...q 15.98 13.90 13 14.03 -.2 DXC Tch n DXC .72 .7 ... 102.95 67.76 1470 100.61 +6.0 DanaInc DAN .24 .7 18 35.27 17.53 1060 34.55 +7.9 Danaher DHR .56 .6 24 100.27 78.97 2516 99.59 +7.3 Danaos DAC ... ... 1 3.20 1.25 38 1.43 -1.7 DaqoNEn DQ ... ... 12 72.50 18.01 291 63.60 +7.0 Darden DRI 2.52 2.6 23 100.11 71.43 1203 97.46 +1.5 DarlingIng DAR ... ... 49 19.32 11.51 945 18.94 +4.5 DaVita Inc DVA ... ... 20 80.71 52.51 1310 79.06 +9.4 Daxor DXR .15 3.4 ... 9.20 4.04 3 4.38 -4.2 DeanFoods DF .36 3.2 12 20.84 9.04 2453 11.34 -1.9sDeckrsOut DECK ... ... ...cc 83.91 44.00 475 83.45 +4.0 Deere DE 2.40 1.4 25 170.73 105.64 1926 167.43 +7.0sDE EnhGlb DEX .90 7.2 ...q 12.52 10.36 42 12.49 +3.0 DelaCO VCF .72 4.7 ...q 16.50 14.50 2 15.25 -1.8sDelaDvInc DDF .62 5.6 ...q 11.08 9.96 7 11.08 +3.3 DelaNatl VFL .72 5.4 ...q 13.94 12.58 4 13.27 +.1 DelaMN2 VMM .63 4.7 ...q 15.15 13.25 17 13.38 -.7 DelekLogis DKL 2.86f 8.8 16 36.05 26.80 62 32.50 +2.5sDelek DK .60 1.5 ...dd 38.76 20.65 1354 39.13 +12.0sDellTch n DVMT ... ... ...dd 87.74 57.64 760 88.11 +8.4 DelphiTc n DLPH ... ... ... 60.39 47.10 842 59.23 +12.9 DeltaAir DAL 1.22 2.0 12 60.50 43.81 5879 59.70 +6.6 DeltaAprl DLA ... ... 15 23.47 15.55 32 20.57 +1.8 Dltsh SPX n DMRL ... ... ... 56.62 49.16 56.62 +4.3 Dlt SP400 n DMRM ... ... ... 55.54 48.78 55.54 +2.7 Dlt SP600 n DMRS ... ... ... 55.86 47.73 55.86 +2.9sDltshInt n DMRI ... ... ... 55.77 49.79 0 55.98 +5.6 DeltTim DEL .40 .4 ...cc 96.65 65.65 45 93.94 +2.6 Deluxe DLX 1.20 1.6 15 78.87 66.43 256 77.30 +.6 DenburyR DNR ... ... ...dd 3.83 .92 9848 2.47 +11.8 DenisnM g DNN ... ... ...dd .84 .38 692 .53 -4.2 Despg.cm n DESP ... ... ... 34.70 22.73 144 29.25 +6.4 DeutGlHI n LBF ... ... ... DeutschBk DB .83e ... ... 20.94 15.59 2511 18.52 -2.7 DBDogs22 DOD ... ... ... 30.43 18.53 15 24.45 -4.2sDBWMTR WMW ... ... ... 31.48 24.89 6 31.59 +5.3 DB Cap pf DTK 1.90 7.5 ... 26.54 25.37 296 25.48 -.9 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.00 55 25.54 +.3 DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.59 186 25.87 -1.0 DBCmdyS DDP ... ... ...q 57.02 38.00 0 44.50 DBCmdDL DYY ... ... ...q 4.76 2.08 3 3.55 -6.6 DBCmdDS DEE ... ... ...q 77.00 77.00 77.00 DB AgriLg AGF ... ... ...q 13.46 9.43 10.31 +2.5 DB AgriSh ADZ ... ... ...q 34.80 31.24 34.80 DB AgriDL DAG ... ... ...q 4.18 2.60 2 2.81 -1.7 DB AgDS AGA ... ... ...q 31.50 22.00 26.90 DBGoldSh DGZ ... ... ...q 14.91 13.11 5 13.34 -2.0 DBGoldDL DGP ... ... ...q 29.42 21.27 23 26.26 +5.1 DBGoldDS DZZ ... ... ...q 6.46 4.98 20 5.16 -3.7 DBGlbHY23 FIEG ... ... ...q 177.66 132.32 175.00 +2.3 Deut HiOp DHG .72 4.7 ...q 15.20 14.37 16 15.17 +1.0 Deut Multi KMM .51 5.7 ...q 8.99 8.50 25 8.94 +1.0 Deut Muni KTF .84 7.1 ...q 13.73 11.72 77 11.78 -1.0 Deut StInc KST .66a 5.3 ...q 12.66 11.95 42 12.46 +.2 Deut StMu KSM .84 7.2 ...q 13.11 11.64 35 11.69 -.8sDBXEmMkt DBEM .21e .8 ...q 25.49 19.93 39 25.41 +5.5sDBXEafeEq DBEF .60e 1.8 ...q 32.85 28.12 982 32.81 +3.2sDBXBrazEq DBBR .16e 1.3 ...q 12.55 9.34 6 12.77 +6.2 DBXGerEq DBGR .35e 1.2 ...q 29.45 25.33 6 29.12 +2.4 Deu HYBd n HYLB ... ... ... 51.56 49.88 606 50.66 +.5 Dbx Tr etf DESC ... ... ... 36.00 30.06 0 34.75 +2.2 DeutBarI n IFIX ... ... ... 50.76 50.01 50.01 -.1 DeuBrcIn n IGVT ... ... ... 50.12 48.42 48.72 -.2sDbXR1KECo DEUS ... ... ...q 33.12 27.26 37 33.10 +3.2 DeutEmCo DEMG ... ... ... 29.95 25.55 0 29.88 +3.6sDBXJapnEq DBJP .92e 2.0 ...q 46.28 36.00 333 46.48 +5.4sDbXDvxEU DEEF ... ... ...q 31.05 24.56 69 31.12 +3.7 Deut 300Ch ASHX .74p ... ...q 24.00 18.75 0 23.32 +5.6 DbxItalyHE DBIT .22p ... ...q 23.38 19.66 23.31 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... sDbxEafeSC DBES .26p ... ...q 30.41 25.68 1 30.57 +3.0sDbxAllWHiD HDAW .27e ... ...q 27.10 24.66 1 27.26 +1.9 DbxEafeHiD HDEF .43e 1.0 ...q 25.41 23.17 25.21 +2.0sDbxNikk400 JPN ... ... ...q 31.35 24.67 12 31.30 +6.8 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.1 ... 31.61 26.71 6 31.56 +4.0 DeuMunInf RVNU .73 2.7 ...q 27.23 25.50 9 26.95 -.8 DBX EMBd EMIH .87e ... ...q 25.66 24.34 0 25.52 +1.7 DBX IGBd IGIH .60e ... ...q 24.76 23.81 0 24.51 +.4 DBXHYCpB HYIH 1.02e ... ...q 23.94 22.82 1 23.33 +1.4 DBXChiSC ASHS 3.46e .5 ...q 37.50 30.24 15 35.66 +2.4 DBXHrvChi CN 4.34e ... ...q 40.27 27.58 7 40.23 +7.8 DBXMexHd DBMX 4.12e 14.3 ...q 21.63 19.36 19.55 -1.0 DBXSKorH DBKO .03p ... ...q 32.36 25.12 1 32.29 +2.8sDBXAWxUS DBAW 1.33e 3.0 ...q 28.75 24.36 12 28.80 +3.6sDBXAsiaPH DBAP .53e 1.8 ...q 29.74 23.52 0 29.93 +5.4 DBXEurHgd DBEU .45e 1.5 ...q 29.29 25.37 839 29.21 +2.8 DBXUKHdg DBUK .27e 1.2 ...q 22.22 20.32 22.22 +2.0sDBXHvChiA ASHR 8.43e 1.0 ...q 33.20 24.00 545 33.20 +7.0 DevonE DVN .24 .6 62 47.82 28.80 4274 43.44 +4.9sElevWat n WTRX ... ... ... 32.46 25.54 1 32.83 +3.8 Diageo DEO 3.20e 2.2 ... 147.06 107.90 336 145.09 -.6 DiamOffsh DO .50 2.5 14 20.41 10.06 1781 19.76 +6.3 DiamRk DRH .50 4.3 14 12.08 10.43 2705 11.76 +4.2 DianaShip DSX ... ... ...dd 6.20 3.45 1452 4.07 DianaS pfB DSXpB 2.22 9.2 ... 25.12 17.72 11 24.09 -2.9 DianaSh20 DSXN 2.13 8.3 ... 26.18 23.01 20 25.74 +.2 DicksSptg DKS .68 2.1 11 54.03 23.88 3794 32.79 +14.1 Diebold DBD .40 2.2 20 31.85 16.00 1419 18.30 +11.9 DigitalPwr DPW ... ... ...dd 5.95 .40 3059 2.27 -29.3 DigitalRlt DLR 3.72 3.5 30 127.23 101.70 2331 107.01 -6.0 DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.10 6 25.19 -1.2 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 26.31 22 26.44 -.9 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.46 73 26.65 -3.4 DigitRlt pfJ DLRpJ ... ... ... 25.30 24.60 32 24.88 -.9 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.56 7 26.56 -3.5 Dillards DDS .40 .6 18 83.44 45.51 564 69.37 +15.5 Dillard38 DDT 1.88 7.4 ... 26.40 25.02 9 25.48 -1.5 DineEquity DIN 3.88 7.5 11 73.42 36.71 181 51.62 +1.8 DiploPhm DPLO ... ... 87 26.37 12.76 937 26.00 +29.5 Dir SilMBl n SHNY ... ... ... 12.28 7.81 24 9.96 +4.6 DirBrCm n COM ... ... ... 25.28 23.23 2 24.99 +1.8 DirChInt n CWEB ... ... ... 63.31 41.71 45 62.05 +21.5 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 31.03 26.17 1 30.71 +17.0 DirxAero n DFEN ... ... ... 54.86 25.75 163 52.37 +17.7 DrxTrnBl n TPOR ... ... ... 43.11 23.47 38 40.73 +18.0 DxEmMkt n EMBU ... ... ... 26.61 24.85 0 25.95 +.4 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 23.22 216 24.05 -12.7 DirxInds n DUSL ... ... ... 44.50 25.88 19 42.95 +16.9 DirxMex n MEXX ... ... ... 33.36 18.90 8 24.37 +18.4 DrxRBkBr rs WDRW ... ... ...q 56.18 25.42 1 25.86 -15.6 DxRsaBr rs RUSS ... ... ...q 44.39 17.12 98 17.41 -24.3tDxSOXBr rs SOXS ... ... ...q 51.70 13.33 1485 12.63 -23.5 DxGBull rs NUGT ... ... ...q 54.80 23.96 5654 34.40 +8.5 DrGMBll rs JNUG ... ... ...q 52.12 12.04 14030 18.83 +6.0 DirSPX Br SPDN ... ... ... 35.11 17.25 9 29.24 -4.5 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1868 46.85 -8.7 DirSPBear s SPXS ... ... ...q 45.37 2.16 3012 26.09 -12.9 Dir7-10TBr TYNS ... ... ...q 29.00 27.74 28.51 +.9 DrxDlySpxB LLSP .10p ... ...q 40.38 29.15 29 38.11 +5.8 DxChiABear CHAD ... ... ...q 41.27 29.06 22 29.09 -6.6 DrxNGBear rs GASX ... ... ...q 47.19 18.70 20 19.57 -16.6 DxSPOGBr rs DRIP ... ... ...q 28.73 9.57 1790 9.98 -15.9 DrxRBkBull DPST ... ... ...q 89.14 43.51 59 85.78 +17.9 DirDGlBr rs DUST ... ... ...q 41.42 19.01 7343 21.38 -9.8sDxSPXBll s SPUU ... ... ...q 54.43 37.89 6 54.49 +9.9 DxEuFnBl EUFL ... ... ... 65.95 32.16 4 51.89 +9.2 DirGlMin n MELT ... ... ... 28.71 23.20 24.48 DirSCBll s SMLL .40p ... ...q 54.84 38.74 0 54.13 +5.7 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.96 10.08 1 18.55 -1.3sDrNsd100 rs QQQE ... ... ...q 45.86 35.74 28 45.84 +6.1 DrxDlySCB LLSC .10p ... ...q 37.55 30.51 0 36.91 +3.9 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 34.43 25.97 2 34.33 +6.4 Drx Eng n ERYY ... ... ... sDrX EuEq n EURZ ... ... ... 25.33 24.03 2 25.63 +5.8 DxRusBll s RUSL ... ... ...q 66.84 29.06 154 65.12 +29.0sDiEurBll3x EURL .05e .1 ...q 43.81 21.14 64 43.86 +15.2sDrxEMBll rs EDC ... ... ...q 148.38 60.37 342 149.42 +18.8 Dir MLPHi ZMLP 1.60m 9.2 ...q 20.15 15.18 63 17.42 +8.9sDxLatBll s LBJ ... ... ...q 39.39 20.00 33 40.68 +25.9 DirTotBBr SAGG ... ... ...q 32.19 30.87 31.32 +.6 DxBrzBull s BRZU ... ... ...q 55.29 20.38 556 51.09 +26.8 DxBiotBll rs LABU ... ... ...q 92.90 33.82 1233 85.43 +9.7sDxIndiBll rs INDL ... ... ...q 111.60 48.11 67 113.38 +11.0 DxNGBll rs GASL ... ... ...q 49.88 14.81 72 29.86 +17.6tDrDevMBr DPK ... ... ...q 22.57 10.62 1 10.60 -14.0 DxSPOGBl s GUSH ... ... ...q 52.84 15.04 758 35.50 +17.0 DxREBear DRV ... ... ...q 13.64 9.81 34 11.95 +14.1 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.41 19.69 1 20.26 +1.7 DrxFtseEm LLEM .47p ... ...q 23.59 sDrxJpBull JPNL ... ... ...q 93.85 46.41 22 93.71 +21.5 DxEnBear ERY ... ... ...q 15.52 7.21 896 7.35 -18.3tDxEMBear EDZ ... ... ...q 21.94 7.62 1138 7.56 -16.6 DirPhr Bear PILS 1.50p ... ... 52.43 40.86 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 9 32.68 +20.1 Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 28.40 49 69.61 +11.7 DxSCBear rs TZA ... ... ...q 20.51 10.72 7990 11.07 -9.8 DxFnBr rs FAZ ... ... ...q 21.86 10.42 1297 10.54 -9.8 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 107.38 27.42 91 106.03 +14.9 Dx30TBear TMV ... ... ...q 25.00 17.07 1391 18.45 +4.7 DxFnBull s FAS ... ... ...q 76.66 40.37 2200 75.88 +11.0 DxBiotBear LABD ... ... ...q 16.48 3.77 8066 4.05 -12.1tDrxTcBr rs TECS ... ... ...q 16.28 5.87 425 5.85 -15.2 DrxACInsi KNOW .48e 1.1 ...q 80.84 38.11 44 43.07 +3.8 DxMCBr rs MIDZ ... ... ...q 21.73 12.00 6 12.21 -9.3tDxChiBear s YANG ... ... ...q 14.70 4.51 683 4.41 -25.6 Drx300Chin CHAU ... ... ...q 34.03 17.73 111 33.96 +14.3sDxHcrBll s CURE ... ... ...q 55.92 27.24 133 56.22 +20.6sDxTcBull s TECL ... ... ...q 131.32 53.67 156 131.96 +17.6 DxRetlBll s RETL ... ... ...q 44.10 21.33 34 41.04 +13.9sDxSOXBll s SOXL .01e ... ...q 171.80 58.71 761 176.12 +27.7 Dir30TrBul s TMF ... ... ...q 23.46 16.87 389 21.05 -4.8 Dir10TrBear TYO ... ... ...q 15.83 13.12 13 14.52 +3.3 Dx10yTBull TYD .73e ... ...q 47.36 40.84 1 42.68 -2.8 DxMCBull s MIDU ... ... ...q 52.02 32.57 26 51.22 +10.3 DrxREBull s DRN ... ... ...q 24.73 19.25 281 19.88 -13.0sDirxChiBull YINN .07e .2 ...q 43.98 17.05 1332 44.95 +32.1sDirxDMBull DZK ... ... ...q 95.40 48.51 8 95.55 +15.9 DrxSCBull s TNA ... ... ...q 80.07 47.22 3252 77.37 +10.1 DrxSPBull s SPXL ... ... ...q 50.99 27.48 2432 50.66 +14.3 DirxEnBull ERX ... ... ...q 43.20 21.37 1625 42.22 +20.9 Discover DFS 1.40 1.8 14 81.23 57.50 2162 78.93 +2.6 Disney DIS 1.68f 1.5 20 116.10 96.20 6261 111.97 +4.1 Div&Inco DNI 1.63 11.7 ...q 13.98 11.61 92 13.92 +3.6 DrReddy RDY .29e .7 ... 46.95 29.83 163 38.89 +3.5 DocuSec rs DSS ... ... ...dd 3.16 .56 405 2.20 +22.2 DolbyLab DLB .64f 1.0 29 65.56 47.19 370 64.06 +3.3sDollarGen DG 1.04 1.0 22 99.70 65.97 2511 100.50 +8.1 DomMidst DM 1.21 3.9 23 34.85 25.10 186 31.05 +2.0 DomEngy D 3.08f 4.1 20 85.30 70.87 4914 75.50 -6.9 DomRes un DCUD ... ... ... 54.16 48.10 62 50.41 -2.4 DomRs76 n DRUA ... ... ... 25.94 21.88 69 25.03 -2.1 Dominos DPZ 1.84 .9 42 221.58 165.67 806 207.89 +10.0 Domtar g UFS 1.66 3.3 18 51.57 35.47 657 49.78 +.5 Donaldson DCI .72 1.4 29 52.12 41.46 506 51.45 +5.1 DonlleyRR rs RRD .56 5.9 11 18.52 7.15 620 9.50 +2.2 DonnlyFn n DFIN ... ... ... 27.08 18.06 183 20.85 +7.0 DorianLPG LPG ... ... ...dd 12.50 6.20 203 7.66 -6.8 DoubIncSol DSL 1.80a 8.7 ...q 21.56 19.23 312 20.68 +2.4 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.57 108 21.61 -2.6 DougDyn PLOW .96 2.4 32 42.60 28.55 73 40.75 +7.8 DEmmett DEI 1.00f 2.6 25 41.59 36.60 801 38.86 -5.4 Dover DOV 1.88 1.8 27 104.91 75.51 616 104.34 +3.3 DoverDG DDE ... ... ...cc 1.79 .92 129 1.08 +5.9 DoverMot DVD .08f 4.1 15 2.45 1.80 19 1.95 DowDuPnt DWDP .84e 1.1 24 76.35 56.85 6746 75.77 +6.4 DrPepSnap DPS 2.32 2.4 22 99.47 83.23 1019 95.90 -1.2 Dry Gl24 n DCF ... ... ... 10.05 9.25 9 9.69 +3.1 DryHYSt DHF .35 10.4 ...q 3.60 3.21 209 3.36 +.6 DrMuBdInf DMB .75 5.8 ...q 13.54 12.19 127 12.86 -1.1 DryfMu DMF .54 6.1 ...q 10.00 8.55 63 8.80 -1.1 DryStrt LEO .52 6.0 ...q 9.18 8.35 174 8.63 -.1 DrySM DSM .50 5.9 ...q 8.85 8.09 96 8.47 -.9 Dril-Quip DRQ ... ... 15 67.95 35.85 638 55.45 +16.2 DriveShack DS .48 8.8 14 6.49 2.41 287 5.47 -1.1 DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 1 25.75 +.1 DriveS pfC DSpC 2.01 8.0 ... 25.78 23.36 6 24.98 -.6 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.19 -1.0 DuPnt pfA DDpA 3.50 3.9 ... 96.65 86.38 0 90.60 -1.9 DuPnt pfB DDpB 4.50 4.1 ... 110.00 99.50 0 108.72 +.4 Ducomun DCO ... ... 21 35.58 25.06 46 29.24 +2.8 Df&PGblUt DPG 1.40 8.7 ...q 17.29 15.16 253 16.01 +3.2 DufPUC DUC .60 6.8 ...q 9.45 8.56 63 8.79 -.7 DukeEngy DUK 3.56 4.5 17 91.78 76.28 3951 78.41 -6.8 DukeEn 73 DUKH 1.28 5.1 ... 26.60 24.31 41 25.10 -1.0 DukeRlty DRE .80f 3.1 20 30.14 23.93 2087 26.03 -4.3 DunBrad DNB 2.01 1.7 17 125.57 100.46 323 119.91 +1.3 Dycom DY ... ... 26 120.72 73.95 405 117.28 +5.2 Dynagas DLNG 1.69 14.6 ... 17.93 10.66 154 11.58 +6.6 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 6 26.19 +.6 Dynegy DYN ... ... 16 12.84 5.84 2758 11.86 +.1 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 0 79.14 -.1 DynexCap DX .72 10.3 14 7.41 6.58 261 6.98 -.4 Dynex pfA DXpA 2.13 8.3 ... 26.00 24.99 6 25.63 +.5 Dynex pfB DXpB 1.91 7.8 ... 25.16 23.20 13 24.64 -.5E -ETracBDC BDCS 1.84e 9.0 ...q 23.96 20.22 121 20.40 -1.7 ETrMLPSht MLPS ... ... ...q 15.50 10.66 2 11.39 -7.9 ETrAlerNG MLPG 1.86e 7.2 ...q 28.23 22.53 25.74 +6.9 E-TrAlerInf MLPI 1.88e 7.3 ...q 31.00 21.95 295 25.77 +6.5 ETBbgCmd DJCI ... ... ...q 16.53 14.33 2 16.22 +1.2 ETrAlerian AMU 1.45e 7.8 ...q 21.82 15.71 132 18.66 +7.7 E-TrFood FUD ... ... ...q 21.06 17.55 17.77 -1.3 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.44 +8.5 E-TrcIMet UBM ... ... ...q 22.54 13.55 0 17.95 +5.2 E-TracAg UAG ... ... ...q 21.45 16.11 17.61 -1.1 ETr2xBDC BDCL 3.52e 22.4 ...q 21.81 15.50 217 15.73 -4.4 E-TrcCmci UCI ... ... ...q 15.61 11.97 17 15.45 +.4 ETrLPlat PTM ... ... ...q 11.11 9.00 2 10.49 +7.8 E-TrcSilv USV ... ... ...q 23.88 19.91 21.69 -.3 E-TrcGld UBG ... ... ...q 34.30 30.11 33.20 +.5 E-TrLvstk UBC ... ... ...q 21.19 15.85 19.48 -1.6 ECA MTrI ECT .31e 14.4 6 2.95 2.00 41 2.15 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 ... ... ... 31.10 18.52 267 19.45 -12.8 EMCOR EME .32 .4 25 85.08 59.76 397 82.69 +1.1 EMX Roy g EMX ... ... ... 1.24 .67 123 .88 +5.9sENI E 1.32e 3.6 ...dd 36.67 29.44 177 36.53 +10.1 EOG Rescs EOG .67 .6 ...dd 116.47 81.99 2785 113.53 +5.2 EP Energy EPE ... ... 22 6.32 1.54 566 2.38 +.8 EPAM Sys EPAM ... ... 54 112.83 63.32 208 112.25 +4.5 EPR Prop EPR 3.84 6.3 14 77.70 59.53 520 60.79 -7.1 EPR pfC EPRpC 1.44 5.6 ... 30.48 23.99 1 25.73 -4.4 EPR pfE EPRpE 2.25 6.3 ... 37.59 34.59 35.87 -2.7 EPR Pr pfG EPRpG 1.44 5.8 ... 25.23 24.72 93 24.87 -.6 EQT Corp EQT .12 .2 ...cc 67.84 49.63 4003 58.16 +2.2 EQT GP n EQGP .81e 2.8 15 31.77 24.18 107 29.07 +8.1 EQT Mid EQM 3.92f 5.1 15 82.99 64.42 360 77.30 +5.7 ETF SITRis RISE ... ... ...q 24.00 22.59 23.86 +.4 ETF JrSil SILJ ... ... ...q 16.27 9.79 67 12.14 +7.0 ETF Cyber HACK ... ... ...q 33.62 27.70 202 33.13 +4.7 ETF BigD BIGD ... ... ...q 28.47 23.11 27.78 ETF MobP IPAY ... ... ...q 37.44 26.20 102 37.21 +6.6 ETF LatA LARE ... ... ... 32.69 25.29 29.24 ETF M Vid GAMR ... ... ... 50.69 31.05 30 50.29 +4.9 ETF Drone IFLY ... ... ... ETF AIPw n AIEQ ... ... ... 27.67 24.03 148 27.35 +5.7 ETF MgT ef WSKY ... ... ... 34.50 33.60 3 34.49 +.8 Pure Fintch FINQ ... ... ... 29.73 24.10 28.95 BlStIsrTc n ITEQ ... ... ... 33.22 30.80 10 32.75 +3.5 ETF Clim ETHO ... ... ...q 37.25 28.15 3 35.36 +4.0 ETFAlpAlt ALFA ... ... ...q 45.63 36.14 2 45.15 +5.5 ChngFnDvr CHGX ... ... ... 19.64 18.12 1 19.63 +4.8sETF EmM n EEMD ... ... ... 27.21 24.66 0 27.39 +4.7 ETF spx H n SPDV ... ... ... 27.42 25.39 0 27.24 +4.2 ETF AptF n FTVA ... ... ... 28.16 24.74 7 27.93 +2.9 ETF GOP n MAGA ... ... ... 29.35 24.92 6 29.07 +4.2 NtDUSEq ef MXDU ... ... ... NtRkBsInt ef RBIN ... ... ... RsBsUSE ef RBUS ... ... ... ETF RvCp n RVRS ... ... ... 16.56 14.93 2 16.45 +3.5 ETF BrVl n BVAL ... ... ... 16.34 14.46 0 16.33 +2.8 ETFDeepV DVP .53e 1.5 ...q 35.78 26.05 7 35.56 +8.4 GlGoGld n GOAU ... ... ... 14.13 11.39 15 13.07 +.5sETF OCIO n OCIO ... ... ... 27.44 25.44 1 27.49 +2.7 ETF Seren ICAN ... ... ... 28.24 25.35 1 27.92 +2.9sPremisCap TCTL ... ... ... 30.87 25.94 2 31.01 +3.5 AmCusSat ACSI ... ... ... AptBehMo BEMO ... ... ... 32.43 25.71 5 32.38 +6.8sEtfAlphacln ALFI ... ... ...q 25.93 19.70 0 26.43 +5.9 EtfUSGblJ JETS ... ... ...q 34.75 26.97 27 34.30 +5.3 ETF Master HIPS 1.29 7.2 ...q 19.89 17.22 9 17.81 +.5 EtfDiaHVal DHVW .11p ... ...q EtfInfcMLP AMZA 2.08 23.9 ...q 11.47 7.61 866 8.72 +1.3 ETF BioPr n BBP ... ... ... 42.53 37.33 4 40.65 +.2 ETF ClinT n BBC ... ... ... 31.22 25.88 31 30.60 +7.6 InfrCpPfd PFFR ... ... ... EtfNwfMSec NFLT .08e ... ...q 25.95 25.04 23 25.26 +.1 EtfReavUt UTES ... ... ...q 34.83 29.42 1 31.21 -4.2sEtf VirtEM EMEM ... ... ... 27.45 24.58 0 27.63 +5.5 Virt GlFc ef VGFO ... ... ... 27.47 25.00 27.47 +4.5 ETF Virt n CUMB ... ... ... 26.08 24.99 1 25.33 -.6 ETF PrMtl GLTR ... ... ...q 67.42 59.21 24 66.37 +2.1 ETFS Com BCI ... ... ... 25.79 18.58 1116 24.67 +.8 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.22 +1.8 ETFS EnCm BEF ... ... ... 25.50 22.55 25.50 +.5 ETFSGold SGOL ... ... ...q 130.83 115.13 27 128.67 +2.0 ETF Pall PALL ... ... ...q 107.47 68.80 66 106.68 +5.1 ETF Plat PPLT ... ... ...q 100.10 83.35 100 95.30 +7.7 EagleCGr GRF .50e 2.2 ...q 8.59 6.95 15 8.14 +2.5 EagleGrInc EGIF 1.31 7.8 ...q 17.58 15.85 16 16.79 +1.2 EagleMat EXP .40 .3 28 122.49 86.51 531 116.86 +3.1 EaglePtCr ECC .80 4.2 ... 22.11 17.15 179 19.13 +1.7 EagleP pfA ECCA 1.94 7.6 ... 26.44 25.49 1 25.66 -.7 EaglePt 20 ECCZ 1.75 6.9 ... 26.44 24.70 1 25.30 +.6 EaglPt pfB ECCB 1.94 7.4 ... 27.75 25.45 0 26.30 EagleP27 n ECCY ... ... ... 26.50 25.10 1 25.59 +.8 Earthstone ESTE ... ... ...dd 15.50 7.85 93 11.39 +7.1 EastGvP n DEA 1.04 5.0 22 22.32 19.08 325 20.73 -2.9 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56f 3.0 26 95.03 67.69 182 85.35 -3.4 EastChem EMN 2.24f 2.3 13 98.24 74.78 806 96.86 +4.6 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 3.30 .01 67 .99 +19700.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 102 .79 +7800.0 EKodak KODK ... ... 16 15.30 2.95 8685 9.45 +204.8 Eaton ETN 2.40 2.9 19 84.50 66.98 1345 83.60 +5.8 EatVn 22 n EFL ... ... ... 10.09 9.14 49 9.38 +1.5 EatV HiIn21 EHT .60 6.1 ... 10.52 9.85 14 9.91 -.9 EV CAMu EVM .68 5.9 ...q 12.89 11.14 43 11.53 +.2 EVCAMu2 EIA .62 5.4 ...q 13.00 11.36 6 11.57 +.6 EVCAMu CEV .71 5.9 ...q 13.01 11.97 26 12.06 -.8 EatnVan EV 1.24f 2.0 25 60.87 41.40 633 60.55 +7.4 EV EnEq EOI 1.04 6.9 ...q 15.15 12.51 99 14.98 +3.2 EV EEq2 EOS 1.05 6.5 ...q 16.25 13.14 97 16.11 +5.8 EV FltRt EFT .91 6.3 ...q 15.45 14.03 126 14.42 +.6 EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 44 16.32 +.1 EV LtdDur EVV 1.22 9.0 ...q 14.29 13.38 511 13.53 -.9 EV MAMu MAB .65 4.9 ...q 16.00 13.10 1 13.28 +.5 EVMAMu MMV .69 5.2 ...q 14.21 12.99 2 13.12 +.1 EV MIMu MIW .71 5.3 ...q 14.39 12.92 1 13.38 -.6 EVMIMu EMI .71 5.5 ...q 14.52 12.66 0 12.77 -.5 EVMuniBd EIM .77 6.2 ...q 12.99 12.05 172 12.41 -.8 EVMuni2 EIV .70 5.7 ...q 12.95 11.87 81 12.23 -.6 EVMunTT ETX .85 4.2 ...q 21.20 18.69 34 20.25 -2.3 EV MuIT EVN .85 6.9 ...q 13.18 12.22 54 12.23 -1.4 EV NMuOp EOT 1.03 4.6 ...q 23.54 20.77 33 22.24 -1.3 EV NJMu EMJ .75 6.0 ...q 13.52 12.20 13 12.47 +.3 EVNJMu EVJ .73 6.2 ...q 12.95 11.51 25 11.75 +.1 EVNYMu2 NYH .69 6.0 ...q 13.64 11.31 9 11.42 -1.3 EV NYMu ENX .72 5.9 ...q 13.34 12.03 19 12.19 -1.1 EVNYMu EVY .74 5.8 ...q 13.56 12.48 19 12.69 -.2 EV OHMu EIO .70 5.5 ...q 14.70 12.38 4 12.65 -.4 EVOHMu EVO .73 5.6 ...q 14.94 12.89 6 12.99 -.3 EV PAMu EIP .77 6.1 ...q 13.51 12.29 20 12.59 +1.2 EVPAMu EVP .73 5.9 ...q 12.66 11.80 11 12.24 +.4 EVRiskMgd ETJ 1.12 11.4 ...q 9.92 8.96 716 9.77 +1.5 EV SrFlt EFR .95 6.6 ...q 15.58 14.01 237 14.35 -.6 EV SrInc EVF .42 6.5 ...q 6.98 6.31 114 6.50 -.3 EVShDur EVG 1.08 7.7 ...q 14.64 13.56 309 14.02 -2.3 EVTxABdO EXD 1.16 11.3 ...q 11.98 9.98 104 10.29 +.4 EV TxAd EVT 1.74 7.3 ...q 24.43 20.96 120 23.96 +3.0 EV TxAG ETG 1.23 6.8 ...q 18.16 14.61 185 18.02 +4.0 EV TxAOp ETO 2.16 8.3 ...q 26.83 21.60 52 26.11 +2.8 EV TxDiver ETY 1.01 8.1 ...q 12.55 10.43 397 12.52 +2.7sEVTxMGlo EXG .98 10.0 ...q 9.71 8.13 764 9.73 +3.7 EVTxBWIn ETB 1.30 7.7 ...q 17.30 15.73 64 16.90 +1.0 EVTxGBW ETW 1.17 9.4 ...q 12.50 10.29 332 12.43 +4.3 EVTxBWOp ETV 1.33 8.6 ...q 15.69 14.86 186 15.52 +1.0 EclipseRs ECR ... ... ...dd 3.10 1.60 526 2.51 +4.6 Ecolab ECL 1.64f 1.2 30 138.68 118.10 1116 137.43 +2.4 Ecopetrol EC .16e .9 ... 18.04 8.44 1516 17.37 +18.7sEdenor EDN ... ... ... 57.15 28.88 102 57.25 +15.2 Edgewell EPC ... ... 15 82.06 55.94 475 60.96 +2.6 EdisonInt EIX 2.17 3.5 14 83.38 60.64 2701 61.71 -2.4 EducRltTr EDR 1.56 4.6 22 42.80 33.02 437 33.64 -3.7 EdwLfSci s EW ... ... 37 122.93 86.55 1088 120.49 +6.9 eHiCarSvc EHIC ... ... ... 12.50 8.89 43 11.79 +1.9 8x8 Inc EGHT ... ... ...cc 16.80 10.30 1197 16.00 +13.5 ElPasoEl EE 1.34 2.6 26 61.15 44.70 259 51.90 -6.2 ElPasE pf EPpC 2.38 4.9 ... 51.33 45.41 1 48.23 -1.1 EldorGld g EGO .02e ... 27 3.91 1.10 12317 1.36 -4.9 Electrmed ELMD ... ... 24 7.96 3.81 17 6.21 +2.3 ElevCr n ELVT ... ... ... 9.48 5.90 134 7.64 +1.5 EliLilly LLY 2.25f 2.6 28 89.09 74.00 3952 86.21 +2.1 Elk HiQPfd EPRF ... ... ... 25.00 23.43 8 23.70 -.2 Elkh LoVl n LVHB ... ... ... 34.09 28.57 35 33.81 +4.4 ElkFdCm ef RCOM ... ... ... 28.82 22.87 1 28.55 +1.6 EllieMae ELLI ... ... 66 114.95 79.71 273 96.03 +7.4 EllingtnF EFC 1.76 11.7 11 17.00 14.45 78 15.10 +4.1 EllingtRM EARN 1.48m 12.7 9 15.74 11.39 95 11.61 -3.6 Ellomay ELLO ... ... ... 9.60 7.20 9.32 +3.5 EllswthFd ECF .80e 8.3 ...q 9.69 8.39 12 9.63 +2.3 Ellswt pfA ECFpA 1.31 5.3 ... 26.20 24.53 7 24.94 -.7 eMagin EMAN ... ... ...dd 3.00 1.55 106 1.65 EAndinA AKO/A .68e 2.6 ... 28.06 19.74 2 26.56 +.2 EAndinB AKO/B .74e 2.5 ... 31.07 21.39 9 29.42 +.5 Embraer ERJ .13e .5 ... 27.45 17.58 2057 24.69 +3.2 EmerExp n EEX .28 1.3 ... 24.56 19.25 99 21.09 +3.7 EmergeES EMES 2.68m ... ...dd 24.45 5.65 524 9.20 +28.0sEmergBio EBS ... ... 28 49.79 27.94 340 49.83 +7.2 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94f 2.7 31 74.45 56.77 3151 73.07 +4.9 EmerR hs MSN ... ... ...dd 1.89 1.00 28 1.43 -2.1 EmpOPES ESBA .34 1.8 ... 21.86 18.80 17 18.94 -8.4 EmpOP60 OGCP .34 1.8 ... 21.82 14.77 12 18.86 -7.5tEmpOP250 FISK .34 1.8 ... 21.70 18.88 11 18.90 -7.4 EmpStRTr ESRT .34 1.8 49 21.98 18.92 1308 19.01 -7.4 EmployH EIG .60 1.4 16 50.45 35.60 112 43.65 -1.7sEElChile EOCC 1.07e 3.8 ... 28.08 18.36 142 27.80 +3.3 EnLinkLP ENLK 1.56 9.1 ... 19.59 14.43 992 17.19 +11.8 EnableMid ENBL 1.27 8.3 18 17.36 13.75 289 15.36 +8.0 EnbrdgEM EEQ 1.40t ... ...dd 26.21 12.03 410 14.08 +5.2 EnbrdgEPt EEP 1.40 9.3 20 25.97 12.25 1074 15.03 +8.8 Enbridge ENB 2.68f ... ... 44.52 34.39 1571 39.81 +1.8 EnCana g ECA .06 .4 24 14.31 8.01 7982 13.59 +2.0sEncompHlth EHC 1.00 1.9 20 50.41 38.24 673 52.25 +5.7 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... ... 4.90 1.94 1571 2.53 +5.9 EnduroRT NDRO 1.36e 5.9 10 3.55 2.18 44 3.55 +12.7 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 ...cc 60.07 46.16 610 57.81 +.4 Energizer n ENR 1.16f 2.0 20 62.86 40.64 2462 57.06 +18.9 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.71 1.30 224 1.69 -5.6 EgyTrEq s ETE 1.18f 6.5 22 19.85 15.03 5384 18.21 +5.5 EngyTrfPt ETP 2.26f 11.2 27 26.73 15.25 7937 20.25 +13.0tEnerJexR ENRJ ... ... ...dd 1.15 .20 2418 .20 -8.2 Enerpls g ERF .12e 1.1 3 11.21 6.52 1067 11.12 +13.6sEnersisAm ENIA .21e 1.8 ... 11.44 8.75 1194 11.56 +3.5 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.6 ... 6.31 4.61 238 6.12 +7.7 EnerSys ENS .70 .9 16 84.74 61.33 211 74.71 +7.3 Engility EGL ... ... 12 35.63 25.70 203 27.92 -1.6 EnLinkLLC ENLC 1.02 5.5 ...cc 20.45 15.00 305 18.55 +5.4 Ennis Inc EBF .80 3.8 16 21.50 15.20 121 21.10 +1.7 EnovaIntl ENVA ... ... 13 17.50 11.15 197 16.55 +8.9 EnPro NPO .88 1.0 52 94.79 61.36 87 91.98 -1.6 ENSCO ESV .04 .6 ...dd 12.03 4.10 10447 7.07 +19.6 Enservco ENSV ... ... ... 1.20 .21 83 .99 +53.7 EnSync ESNC ... ... ... .80 .31 522 .45 +13.4 Entercom ETM .36f 3.2 14 16.55 9.45 1412 11.35 +5.1 EntArk66 n EAI 1.22 4.9 ... 25.29 21.89 22 24.89 -1.0 EntArk 63 EAE 1.19 4.8 ... 25.60 22.40 1 24.75 -.7 EntArk 52 EAB 1.23 4.9 ... 25.45 22.87 5 24.79 -1.7 Entergy ETR 3.56f 4.5 9 87.85 69.63 1248 78.51 -3.5 EntLA 66 ELC 1.22 4.9 ... 25.17 21.82 22 24.95 +.5 EntgyLA52 ELJ 1.31 5.3 ... 25.75 24.11 8 24.95 -.6 EntLA 63 ELU 1.18 4.8 ... 25.72 21.69 6 24.42 -1.6 EntMS FtM EMP ... ... ... 25.49 22.09 16 24.95 -.8 EntgyNO n ENO ... ... ... 26.99 24.31 15 25.43 -.7 EntgyNO 52 ENJ 1.25 5.0 ... 25.90 22.61 1 24.81 -.7 EntgyTx64 EZT 1.41 5.5 ... 27.67 25.70 3 25.81 -2.6 EntProdPt EPD 1.70f 6.0 22 30.25 23.59 5209 28.51 +7.5 Entravisn EVC .20 2.7 73 7.90 4.90 635 7.30 +2.1 EntrResc EGI ... ... ... .72 .21 310 .53 -12.1 Envestnet ENV ... ... 44 55.15 30.80 176 53.70 +7.7 EnviroStr EVI .20e ... ...cc 43.10 14.35 14 38.20 -4.5 EnvisnHl n EVHC ... ... ... 73.00 23.79 2381 34.81 +.7 Enviva n EVA 2.46f 8.6 ...cc 31.95 24.60 51 28.50 +3.1 EnzoBio ENZ ... ... ...dd 12.04 6.27 233 7.75 -4.9 Equifax EFX 1.56 1.3 21 147.02 89.59 877 123.22 +4.5 EquityCmw EQC ... ... 30 32.51 29.48 529 29.96 -1.8 EqCm pfD EQCpD 1.63 6.1 ... 27.24 24.98 2 26.42 +.3 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.8 ... 26.64 24.23 54 24.98 -1.7 EqtyLfPrp ELS 1.95 2.3 27 91.94 72.25 280 85.19 -4.3 EqtyRsd EQR 2.16 3.5 20 70.46 59.49 1517 60.85 -4.6 EquusTR EQS ... ... 30q 3.00 1.98 2.43 +1.3 EraGroup ERA ... ... 11 16.94 8.00 48 10.95 +1.9 ErinEn rs ERN ... ... ...dd 4.00 1.15 13 2.80 +1.8 Eros Intl EROS ... ... 89 16.90 6.65 355 10.65 +10.4 EscoTech ESE .32 .5 36 66.80 50.30 134 63.90 +6.1 Espey ESP 1.00 4.0 51 26.50 21.07 4 24.75 +3.3 Essent ESNT ... ... 17 48.57 32.54 616 47.89 +10.3 EssexPT ESS 7.00 3.1 28 270.04 218.41 408 227.36 -5.8sEsteeLdr EL 1.36 1.0 34 132.49 79.12 1557 132.06 +3.8 Esterline ESL ... ... 17 102.70 68.30 282 75.35 +.9 EtfSilver SIVR ... ... ...q 18.15 14.92 89 16.60 +.5tEthanAl ETH .76 2.9 20 33.93 26.45 1572 26.10 -8.7 Etrac2xMtg MORL 3.31e 20.9 ...q 19.50 14.72 334 15.87 -10.1 Et2xDJDiv DVYL 3.55e 4.7 ...q 76.23 59.42 12 75.38 +3.0 Etr2xHomb HOML ... ... ...q 70.00 23.79 0 67.35 +11.9 EtrCrdOil n OILX ... ... ... 36.93 25.90 0 36.76 +12.8 EtHiDLwV HDLV 2.57e 8.6 ... 34.28 29.11 5 30.05 -6.6 Etr2xSPX SPLX ... ... ...q 73.35 35.85 1 58.91 +8.6 Etr2xCEFd CEFL 2.88 16.1 ...q 18.98 16.44 171 17.84 -1.5 EtrcDvsHi DVHL 2.85e 13.8 ...q 23.95 19.51 13 20.68 +2.3 EtrWFxEn LMLP 1.90e 10.7 ... 18.01 12.46 18 17.76 +12.8 EtracReit LRET 2.00e 8.5 ...q 27.92 23.04 2 23.51 -10.6 UBS VlHdg XIVH ... ... ... 82.84 41.23 1 79.77 +3.2sVelShSP46 BSWN ... ... ... 17.88 17.83 2 17.85 UBS VlVIX LSVX ... ... ... 31.31 27.51 0 30.67 +.2 Etr EnhGl FIHD ... ... ... 188.88 126.32 48 183.19 +6.5 FI EnhEu n FIEE ... ... ... 192.18 161.60 1 191.10 +7.7 Etr SP MLP MLPZ .06p ... ... 63.32 35.30 0 47.32 +10.4 Etr MLP In MLPQ .08p ... ... 62.03 31.10 16 42.28 +12.2 EtrAlerTRt AMUB .36p ... ...q 21.38 16.41 17.30 EtrAlerInf MLPB .99e ... ...q 30.20 23.23 26.26 +13.0 EtrBCmdty UCIB ... ... ...q 15.52 10.10 0 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 20.38 20.40 -2.2 Etr2xLevLg LBDC 2.89e 18.4 ...q 28.71 15.64 1 15.71 -3.6 EtrMtgReit MRRL 1.70e ... ...q 19.50 14.76 4 15.90 -10.2 EtrSCHiDv SMHD 3.06e 16.5 ...q 24.48 16.53 15 18.53 -5.6 Euronav n EURN 2.41e ... 30 9.65 6.90 797 9.00 -2.7 EuroEqFd EEA .17e 1.7 ...q 10.46 7.83 14 10.25 +3.9 EvansBc EVBN .80 1.9 21 47.08 35.10 8 43.05 +2.7 Evercore EVR 1.60f 1.7 22 98.98 66.80 606 96.00 +6.7 EverestRe RE 5.00 2.2 54 277.17 208.81 265 226.00 +2.1 EveriHldgs EVRI ... ... ...dd 8.99 2.66 376 7.78 +3.2 EversrceE ES 1.90f 3.1 20 66.15 54.10 1828 61.65 -2.4 Evertec EVTC .40 2.8 10 19.53 12.60 1145 14.15 +3.7 EvolentH n EVH ... ... ...dd 27.50 10.30 1289 13.85 +12.6 EvolPetrol EPM .30f 4.0 35 9.80 6.35 58 7.45 +8.8 EvoquaWt n AQUA ... ... ... 24.85 21.02 354 24.22 +2.2 ETYldShHi YYY 1.92 9.8 ...q 20.00 18.65 82 19.55 +.4 RxVlmxWk VMAX ... ... ... 28.72 2.69 17 11.60 -5.2 Ber Gl Rs n BRGL ... ... ... 27.00 24.89 26.99 +3.6sBer US Rs n BERN ... ... ... 28.19 24.94 1 28.53 +6.1 ExTTactUS HTUS ... ... ...q 29.30 26.24 5 28.11 +3.6 ETF IndExp TETF ... ... ... 20.48 15.10 1 20.32 +6.7 RxVlmxInF VMIN ... ... ... 46.55 20.11 45 34.50 +.1 ExTrGldE GHE ... ... ... 30.21 26.42 26.95 ExTGldSP GHS ... ... ... 35.00 26.88 1 34.98 +7.1 ETEMeCmc EMQQ .02p ... ...q 41.64 24.83 92 41.19 +8.2 Exelon EXC 1.31 3.4 15 42.67 33.30 5637 39.09 -.8 Express EXPR ... ... 32 11.70 5.28 2706 7.45 -26.6 ExtendStay STAY .84f 4.1 60 21.04 15.63 3359 20.52 +8.0 Exterran n EXTN ... ... ...dd 34.05 23.29 89 31.87 +1.4 ExtraSpce EXR 3.12 3.7 23 88.56 71.34 936 83.46 -4.6sExxonMbl XOM 3.08 3.5 34 87.76 76.05 10277 88.00 +5.2F -FB Finl n FBK ... ... ... 45.43 23.71 127 43.73 +4.1 FBL Fn FFG 1.76 2.4 17 79.70 59.75 27 73.45 +5.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, January 18, 2018

PAGE 46

FCB Fin FCB ... ... 23 56.55 39.90 270 55.50 +9.3 FGL Hldg n FG ... ... ... 12.25 9.41 537 9.74 -3.3 FGL Hld wt FG/WS ... ... ... 2.52 .97 1 1.47 -3.0 FMC Corp FMC .66 .7 38 98.70 56.53 1314 93.86 -.8 FNBCp PA FNB .48 3.4 17 16.33 12.02 1699 14.30 +3.5 FNB FL pfE FNBpE ... ... ... 31.65 28.19 7 29.77 +1.8 FTFQAntiB BTAL ... ... ...q 20.77 18.35 2 18.56 -3.8 FTFQMom MOM ... ... ...q 26.00 21.20 24.52 +2.0 FTFQuSize SIZ ... ... ...q 22.03 19.57 19.62 -1.8 FTFQValu CHEP ... ... ...q 27.48 23.73 0 26.50 +1.6 FTFQHgDiv DIVA 1.08e 2.7 ...q 26.03 24.64 24.81 -.2 FqfOAsiaDv OASI .43e ... ...q 32.18 26.04 3 30.75 +2.5sFqfOEurDiv OEUR .15e ... ...q 26.44 21.59 17 26.35 +3.5sFQFO USDv OUSA .20e ... ... 32.69 27.45 83 32.77 +2.7 FS Invest FSIC .89 11.7 7 10.80 7.33 1365 7.60 +3.4sFTE Net n FTNW ... ... ... 19.49 15.50 42 19.50 +18.2 FTI Cnslt FCN ... ... 19 45.27 31.65 190 43.42 +1.1 Fabrinet FN ... ... 9 49.63 28.35 599 29.11 +1.4 FactsetR FDS 2.24 1.1 26 207.25 155.09 278 198.44 +2.9 FairIsaac FICO .08 ... 41 162.94 119.54 157 162.32 +6.0 FairmSant FMSA ... ... ...dd 13.12 2.47 2701 6.02 +15.1 FangHldg SFUN .20e 3.8 ...dd 5.58 2.46 2845 5.22 -6.5 Farmland FPI .51 6.0 19 11.76 8.06 332 8.46 -2.5 Farmln pfB FPIpB 1.50 5.9 ... 27.96 25.50 15 25.52 -1.0 FedExCp FDX 2.00 .7 23 273.16 182.89 1343 271.49 +8.8 FedAgric AGM 1.44 1.8 ... 82.97 53.78 64 78.93 +.9 FdAgricA AGM/A 1.44 1.8 24 80.00 50.60 78.51 +7.9 FAgMt pfA AGMpA 1.47 5.9 ... 28.06 24.75 2 25.00 -.5 FAgMt pfB AGMpB 1.72 6.3 ... 28.87 26.20 3 27.35 +3.8 FAgMt pfC AGMpC 1.50 5.5 ... 31.25 25.61 27.15 -2.4 FedRlty FRT 4.00 3.3 21 143.79 119.37 475 122.80 -7.5 FedRlt pfC FRTpC 1.25 5.0 ... 25.48 24.01 114 24.90 -1.1 FedSignl FSS .28 1.4 25 23.64 13.07 397 20.59 +2.5 FedInvst FII 1.00 2.8 18 36.67 24.93 1541 35.29 -2.2 FedPMu FMN .88 6.2 ...q 15.07 13.53 77 14.19 +1.0 Ferrari n RACE ... ... ... 121.14 60.66 396 119.45 +13.9 Ferrellgs FGP .40 9.4 ...dd 8.44 3.80 452 4.25 -.7 Ferro FOE ... ... 20 25.50 13.55 338 23.54 -.2 FiatChrys FCAU ... ... ... 23.80 9.60 5376 23.12 +29.6 FibriaCelu FBR .09e .6 ... 17.21 7.98 1075 15.50 +5.4 FidCorpBd FCOR 1.77e 3.5 ...q 51.30 49.27 16 50.62 -.6 FidLtdTm FLTB .83e 1.7 ...q 50.75 49.93 12 49.97 -.3 FidTotBd FBND 1.54e 3.1 ...q 51.74 49.18 48 50.05 -.4 FidCnsDis FDIS .40e 1.0 ...q 41.82 32.91 1438 41.38 +5.8sFidCnsStpl FSTA .87e 2.5 ... 34.50 31.41 77 34.69 +1.1 FidEnergy FENY .53e 2.5 ...q 21.49 17.01 254 21.36 +6.5 FidFinan FNCL .60e 1.4 ...q 42.96 33.88 3328 42.73 +4.8sFidHlthCre FHLC .70e 1.6 ...q 42.50 32.97 3000 42.48 +6.2 FidIndls FIDU .56e 1.4 ...q 41.07 32.37 2291 40.61 +4.9 Fid Val n FVAL ... ... ... 34.53 27.41 30 34.47 +4.9 Fid Qual n FQAL ... ... ... 33.15 26.65 18 33.09 +4.1sFidInfoTch FTEC .42e .8 ...q 53.15 37.89 3723 53.22 +6.5sFid Moment FDMO ... ... ... 33.00 25.87 41 32.98 +5.5sFid LowVol FDLO ... ... ... 31.64 25.95 20 31.64 +3.4sFid RisR n FDRR ... ... ... 32.03 26.61 72 32.02 +4.5 Fid CoreD n FDVV ... ... ... 29.85 26.10 27 29.76 +3.7 FidMsciRE FREL .86e 3.6 ...q 25.36 23.12 109 23.71 -4.0 FidUtils FUTY 1.21e 3.7 ...q 37.01 31.33 153 33.03 -4.3 FidTelecm FCOM .76e 2.5 ...q 33.72 29.20 38 30.63 -.9 FidelMatls FMAT .53e 1.5 ...q 36.97 29.55 74 36.47 +4.1sFidlNatFn FNF 1.16f 2.8 16 41.54 24.46 1403 41.85 +6.7 FidNatInfo FIS 1.16 1.2 24 98.36 75.52 1380 97.60 +3.7 FidClayOp FMO 1.72f 12.1 ...q 17.63 10.49 239 14.23 +8.2 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.75 24.80 25.15 58.com WUBA ... ... ...cc 85.04 27.58 729 81.33 +13.6 FstAccept FAC ... ... ...dd 1.74 .80 13 1.16 -2.5sFstAFin n FAF 1.52f 2.5 25 61.29 36.83 418 61.16 +9.1 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 ... ... 12 7.02 4.48 1359 5.46 +7.1 FstCash FCFS .80f 1.1 29 71.35 39.80 153 70.95 +5.2 FstCwlth FCF .32 2.1 18 15.67 12.05 357 15.02 +4.9 FstData n FDC ... ... ... 19.23 14.67 3185 17.60 +5.3 FstHorizon FHN .36 1.8 20 20.86 15.84 3257 20.30 +1.6 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.97 4 25.15 -.2 FstInRT FR .84 2.8 ... 32.91 25.31 573 30.27 -3.8 FMajSilv g AG ... ... ...dd 10.92 5.92 3829 7.24 +7.4 FstRepBk FRC .68 .8 ... 105.52 84.56 1936 88.40 +2.0 FstRep pfB FRCpB 1.55 6.0 ... 26.03 25.28 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 23.89 7 25.10 -1.6 FstRep pfE FRCpE 1.75 6.7 ... 27.99 25.92 15 26.20 +.3 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.98 15 25.79 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 24.47 92 24.95 -1.8 FtRpBk pfG FRCpG ... ... ... 27.50 23.78 4 26.07 +.9 FtTr 22 n FIV ... ... ... 10.23 9.02 117 9.32 +2.1 FtTrGlob FAM .90 7.7 ...q 12.15 10.98 19 11.75 +1.4 FT MCGr FNY .15e .4 ...q 41.21 31.73 31 41.08 +4.8 FT MCVal FNK .40e 1.1 ...q 37.59 32.00 10 37.29 +2.8 FT Austrla FAUS .80e 2.3 ...q 34.27 29.31 34.24 +.7 FT SCGr FYC .07e .2 ...q 44.25 34.71 8 43.84 +3.1 FT SCVal FYT .26e .7 ...q 38.64 32.07 40 38.11 +3.4sFT MegaCp FMK .44e 1.2 ...q 35.64 28.25 4 35.71 +6.6sFTEurSelDv FDD 1.09e 7.6 ...q 14.43 11.80 231 14.42 +5.0 FTDJMic FDM .49e 1.0 ...q 49.19 40.65 8 48.74 +2.7sFT DynEq FDEU 1.45 7.3 ...q 19.88 15.77 55 19.88 +6.3sFtTEqCom ERM ... ... ... 23.12 19.74 3 23.13 +3.5sFtT EqTact TERM ... ... ... 23.11 19.67 10 23.13 +3.5 FT PfdSec FPE 1.02e 5.1 ...q 20.25 19.11 1149 19.99 -.1 FT HeitGl PRME ... ... ... 20.81 18.92 2 19.80 -.8sFT EM Sl n RNEM ... ... ... 56.72 51.56 1 56.99 +4.6sFT LgShEq FTLS .16e .4 ...q 41.04 34.13 81 41.04 +4.5 FT PfInc n FPEI ... ... ... 21.03 19.95 7 20.21 +.3sFT VolIn n HDMV ... ... ... 35.55 32.75 3 35.64 +3.9 FT VolD n HUSV ... ... ... 23.43 22.00 13 23.26 +1.2 FTEgyInco FEN 2.32 8.6 ...q 28.48 21.34 55 27.11 +2.3 FTEnInfra FIF 1.32a 7.2 ...q 20.21 17.22 73 18.41 +3.3 FtTrEnEq FFA .96 5.9 ...q 16.67 13.70 39 16.32 +.8 FTArcaBio FBT .18e .1 ...q 133.79 91.05 50 132.44 +6.3 FTDJInet FDN ... ... ...q 117.53 84.10 422 116.12 +5.7 FtTVixTail VIXH ... ... ... FT RNG FCG .22e .9 ...q 27.25 18.65 141 24.08 +5.7 FT ConDis FXD .30e .7 ...q 44.52 35.28 41 44.17 +4.9sFT ConStap FXG .75e 1.5 ...q 49.66 44.32 58 49.80 +2.3 FT Engy FXN .33e 2.0 ...q 16.94 12.25 88 16.25 +5.0 FT Fincl FXO .65e 2.0 ...q 32.36 26.85 287 32.17 +2.7 FT HlthCr FXH ... ... ...q 73.94 58.19 99 73.66 +5.5 FT IndPrd FXR .16e .4 ...q 42.66 33.13 89 42.16 +3.9 FT Matls FXZ .37e .8 ...q 46.12 36.47 107 45.52 +3.8sFT Tech FXL .13e .2 ...q 55.58 38.64 92 55.81 +8.7 FT Utils FXU .67e 2.6 ...q 28.59 25.23 148 25.40 -2.4sFTDJGlDiv FGD 1.42e 5.2 ...q 27.44 23.84 67 27.42 +4.1 FT GlbRE FFR .75e 1.7 ... 47.43 42.07 3 45.21 -.6 FT NAEngy EMLP .93e 3.8 ...q 25.86 23.97 709 24.77 +.9 FT HiLgSh FSD 1.20 7.2 ...q 18.12 15.96 180 16.66 +1.4sFT USIPO FPX .32e .4 ...q 71.47 54.72 61 71.50 +4.8 FTChnd FNI .19e .4 ...q 42.68 29.13 24 42.44 +7.2 FT Dow30 n EDOW ... ... ... 23.04 19.61 0 23.04 +4.1 FT EngCn FLM .58e .9 ...q 62.66 49.99 4 62.15 +4.4 FT WindEn FAN .46e 3.3 ...q 13.79 12.09 17 13.77 +3.9 FT Wtr FIW .21e .4 ...q 50.00 39.66 22 49.38 +1.4 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.2 ...q 25.10 22.07 352 23.77 -2.5 FT LCCore FEX .58e .9 ...q 61.44 49.24 88 61.32 +4.7sFT LCGr FTC .24e .4 ...q 64.96 50.11 60 64.85 +6.0 FT LCVal FTA .82e 1.5 ...q 56.75 46.96 78 56.49 +3.4 FT MLP&E FEI 1.42 9.1 ...q 17.60 13.59 195 15.62 +.6 FT MCCore FNX .51e .7 ...q 68.65 56.46 45 68.18 +3.7sFTMstrDv FDL .79e 2.6 ...q 30.68 27.74 117 30.65 +1.9 FTFutStrt FMF ... ... ... 48.86 45.06 3 48.73 +2.3 FstTrMtg FMY 1.02 7.2 ...q 14.48 13.93 7 14.23 FT MultCG FAD .20e .3 ...q 68.91 53.36 7 68.74 +4.7 FT MultCV FAB .45e .8 ...q 58.88 50.23 8 58.63 +2.9 FT MLPEn FPL 1.26 9.9 ...q 14.23 10.93 75 12.75 +7.5 FT REIT FRI .39e 1.8 ...q 24.11 22.02 37 22.23 -4.5 FT SCCore FYX .38e .6 ...q 63.76 52.10 29 62.97 +2.9 FTSpecFin FGB .70 10.7 ...q 8.43 6.08 107 6.52 +6.2 FTStrHi2 FHY 1.32 10.4 ...q 13.90 12.33 24 12.75 -.3sFTrVL100 FVL .05e .2 ...q 24.43 20.76 6 24.49 +4.8 FTrVLDv FVD .57e 1.8 ...q 31.38 27.98 635 31.25 +1.3 FT EmOp FEO 1.40 8.2 ...q 17.40 14.35 16 16.99 +4.1 FTrSenFlt FCT .90 7.0 ...q 14.01 12.62 125 12.84 FirstEngy FE 1.44 4.8 11 35.20 27.93 4414 29.92 -2.3 Fitbit n FIT ... ... ...dd 7.47 4.90 6741 5.63 -1.4 500.com WBAI ... ... ...dd 14.90 8.12 91 11.93 +18.0tFiveOaks OAKS .40m 13.0 22 5.61 3.08 307 3.04 -24.0 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.10 10 25.07 -.6 FvPntHld n FPH ... ... ... 16.74 12.00 101 14.81 +5.0 FlagstarB FBC ... ... 16 39.50 25.06 119 38.51 +2.9 F&C DynPf DFP 1.92 7.2 ...q 28.36 23.50 45 26.72 +.2 FlrtyPfdInc PFD 1.08 7.5 ...q 16.34 13.83 27 14.44 -3.6 FlrtyPfdOp PFO .88 7.6 ...q 13.00 11.09 22 11.47 -2.9 FlrtyPfdSc FFC 1.63 8.2 ...q 22.44 19.12 149 19.79 -3.3 FlrtyTotR FLC 1.63 7.6 ...q 22.51 19.70 20 21.53 -.4 Flanign BDL .20f .9 13 30.95 20.20 23.01 -2.5 Fleetcor FLT ... ... 25 206.20 121.52 487 203.40 +5.7 FlexUSTilt TILT 1.17e 1.0 ...q 116.93 96.60 25 116.47 +4.1sFlxEmgTilt TLTE .84e 1.3 ...q 62.66 47.96 22 62.77 +5.1 FlxUpstNR GUNR 1.00e 2.9 ...q 35.05 28.03 382 34.84 +4.7 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.25 152 24.34 Flx5yrTips TDTF .06e .2 ...q 26.19 24.71 85 24.81 -.6 FlxCoreSl n BNDC ... ... ... 28.51 24.85 9 24.95 -.4sFlexEMTilt TLEH ... ... ...q 31.90 26.05 1 32.13 +4.1 FlxDMTilt TLDH ... ... ...q 30.34 25.63 29.76 +2.0 FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 55.55 11 62.67 -.2 FlxGblInfr NFRA .95e 1.9 ...q 49.45 43.93 30 49.28 +1.1sFlxDevTilt TLTD 1.41e 1.9 ...q 72.40 57.85 11 72.50 +4.8sFlxIntDvDf IQDE .91e 3.4 ...q 26.47 22.35 1 26.49 +3.8sFlxIntDvDy IQDY .76e 2.5 ...q 29.76 24.54 2 30.08 +5.2sFlxIntlDiv IQDF .94e 3.4 ...q 27.98 22.99 133 28.02 +4.6sFlxQDvDef QDEF .93e 2.0 ...q 45.61 38.57 18 45.78 +3.8sFlxQDvDyn QDYN 1.00e 2.2 ...q 45.88 38.30 0 46.13 +4.3sFlxQualDv QDF 1.01e 2.1 ...q 47.04 39.28 55 47.10 +4.6 FlxRdyAcc RAVI .82e .9 ...q 76.30 67.87 12 75.34 -.2 FlexSolu FSI ... ... 6 2.58 1.30 32 1.85 +1.9 Flor&Dec n FND ... ... ... 50.00 31.00 593 49.13 +.9 Flotek FTK ... ... ...cc 14.51 4.14 1237 6.06 +30.0 FlowrsFds FLO .68 3.5 22 21.00 16.80 963 19.22 -.5 Flowserve FLS .76 1.8 25 52.10 37.51 1665 43.38 +3.0sFluor FLR .84 1.4 26 58.37 37.04 1474 58.13 +12.5 FlyLeasing FLY 1.00 7.5 11 14.65 11.91 105 13.37 +3.6 FEMSA FMX .74e .8 ... 103.82 74.30 468 96.62 +2.9 FootLockr FL 1.24 2.6 11 77.86 28.42 2867 48.07 +2.5 FordM F .60a 4.9 11 13.48 10.47 115719 12.18 -2.5 ForestCA FCE/A .56f 2.4 19 26.30 21.46 732 23.58 -2.2 Forestar FOR ... ... 14 23.00 12.30 81 21.90 -.5 ForsightEn FELP .13 ... ...dd 7.50 3.53 8 4.11 -5.9 Fortis n FTS 1.70f 4.8 ... 38.24 30.96 191 35.23 -3.9 Fortive n FTV .28 .4 ... 75.69 53.59 1486 74.74 +3.3 FortTrInf n FTAI 1.32 7.2 ...dd 20.13 14.24 458 18.38 -7.8 FortunaSlv FSM ... ... 21 6.91 4.03 2200 4.96 -5.0sFBHmSec FBHS .80f 1.1 25 71.73 54.62 1382 71.81 +4.9 ForumEn FET ... ... ...dd 26.25 10.05 858 17.30 +11.3 FoundBld n FBM ... ... ... 17.91 11.03 113 15.64 +5.7 FourCorP s FCPT 1.10f 4.5 16 26.96 20.82 250 24.37 -5.2 FourSeEd n FEDU 3.32 38.7 21 10.45 7.48 184 8.57 -4.8 FrancoN g FNV .92 1.2 76 86.06 60.10 606 79.02 -1.2 FrankCov FC ... ... ...dd 31.20 15.20 85 29.25 +41.0 FrankFn n FSB .40p ... 15 44.30 30.30 61 37.05 +8.7 FrankLibInt FLQH ... ... ... 28.16 23.28 1 25.73 +1.5sFrankLibEm FLQE ... ... ... 34.27 27.56 126 34.59 +4.7 FrankLibGl FLQD ... ... ... 30.05 26.20 0 29.74 +2.2 FrankLbGlE FLQG ... ... ... 31.69 25.91 1 31.63 +3.5 FrnL LoV n FLLV ... ... ... 32.50 28.32 1 31.35 +3.5 FrnkLInvGr FLCO ... ... ... 24.89 23.88 5 24.71 -.3 FrnL IntO n FLIO ... ... ... 30.65 26.84 30.65 +4.2sFrkL US Eq FLQL ... ... ... 29.61 25.55 20 29.86 +3.3 FrankL Mun FLMB ... ... ... 25.38 24.94 24.96 -.5 FrnkL MunO FLMI ... ... ... 25.04 24.81 25.00 +.2 FrkL US Sm FLQS ... ... ... 26.19 24.17 26.19 FrkL USMid FLQM ... ... ... 28.61 24.87 0 28.61 +2.2 FrankRes BEN .92f 2.0 15 47.65 39.38 3181 44.90 +3.6 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 7.2 13 13.11 9.59 454 10.59 -1.4 FrkLtdDur FTF .74 6.3 ...q 12.33 11.46 41 11.90 +.6 FrkUnv FT .47 6.7 ...q 7.39 6.77 24 7.06 -1.5 FranksIntl FI .30 3.9 ... 13.00 5.79 618 7.63 +14.7 FrptMcM FCX ... ... ...dd 20.07 11.05 15984 19.77 +4.3 FresenMd FMS .51e .9 ... 55.30 40.02 110 54.92 +4.5 FDelMnt FDP .60 1.2 13 62.80 43.02 228 49.16 +3.1 FriedmInd FRD .04 .7 ...dd 6.95 5.05 7 5.50 -3.2 Frontlne rs FRO .60e ... 39 7.32 4.47 724 5.05 +10.0 FullerHB FUL .60f 1.1 22 58.74 46.93 351 54.05 +.3 FutureFuel FF .24a 1.7 18 16.39 12.68 64 14.48 +2.8G -GAMCO s GBL .08 .3 9 32.60 27.55 22 29.88 +.8 GATX GATX 1.68 2.6 14 67.30 55.82 550 65.21 +4.9 GATX 66 GMTA ... ... ... 27.00 23.66 8 25.63 -2.4 GCP ApT n GCP ... ... 31 34.55 25.75 296 34.10 +6.9 GDL Fund GDL .64 6.5 ...q 10.38 9.68 24 9.91 +1.8 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 50.21 0 50.32 +.1 GGP Inc GGP .88 3.8 13 25.91 18.83 4409 23.21 -.8 GGP Inc pfA GGPpA 1.59 6.3 ... 26.12 24.70 5 25.25 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 102 25.99 +.2 GMS Inc n GMS ... ... 21 39.98 27.21 253 37.49 -.4 GNC GNC .80 23.1 3 10.95 3.13 1803 3.47 -6.0 GP Strat GPX ... ... 22 31.25 22.30 38 25.45 +9.7 GSE Sy GVP ... ... 15 3.85 2.35 6 3.48 +7.1 GTT Comm GTT ... ... ...dd 47.75 22.95 176 43.50 -7.3 GabCvInc GCV .48 8.2 ...q 6.47 4.71 12 5.82 -1.3 GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.56 26.47 GabDvInc GDV 1.32 5.4 ...q 24.50 20.03 128 24.32 +3.9 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.53 1 25.95 -.7 GabDiv pfD GDVpD 1.50 5.6 ... 27.40 25.62 1 26.62 +1.1 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.90 7 25.34 GabelliET GAB .60e 9.3 ...q 6.59 5.60 859 6.46 +4.4 GabllE pfD GABpD 1.47 5.6 ... 26.78 25.27 0 26.29 +.7 GabllE pfG GABpG 1.25 5.1 ... 25.25 23.00 6 24.40 -1.2 Gabeli pfJ GABpJ ... ... ... 26.72 24.10 3 25.41 -.5 GabEq pfH GABpH 1.25 5.0 ... 25.34 22.97 2 24.82 -1.2 GabGSmM GGZ ... ... ... 13.61 10.70 23 12.97 +1.8 GabGSm pfA GGZpA 1.36 5.3 ... 26.21 24.12 1 25.47 -.1 GabGUtil GLU 1.20 5.7 ...q 21.52 17.20 3 21.09 -1.0 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.39 +.3 GabGoAn n GGO ... ... ... 19.43 16.18 18.40 +2.0 GabGo pfA GGOpA ... ... ... GabHlthW GRX .52 4.9 ...q 10.97 9.42 48 10.65 +3.2 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.14 3 25.61 -.8 GabHlt pfB GRXpB 1.47 5.6 ... 27.57 25.72 0 26.44 +.4 GabMultT GGT .94e 10.0 ...q 9.86 7.49 56 9.40 +2.2 GabMT pfB GGTpB 1.50 5.7 ... 27.18 25.26 26.14 -.5 GabMul pfE GGTpE ... ... ... 25.30 24.15 10 24.60 -2.0 GabUtil GUT .60 8.5 ...q 7.20 6.45 63 7.10 GabUt pfA GUTpA 1.41 5.5 ... 26.50 25.02 5 25.53 -.3 GabUtil pfC GUTpC ... ... ... 26.19 25.30 4 25.41 -.2 Gasa rs GFA ... ... ... 21.04 5.92 93 11.65 -7.7 Gain Cap GCAP .24 3.0 35 13.26 5.56 2191 7.98 -20.2 Gallaghr AJG 1.56 2.4 25 67.32 52.58 595 64.05 +1.2 GamGldNR GGN .84 15.7 ...q 5.84 4.94 548 5.34 +2.5 GamGld pfB GGNpB 1.25 5.1 ... 25.30 22.50 18 24.55 -1.1 GamNRG&I GNT .84 12.3 ...q 7.29 6.00 72 6.82 +1.6 GamNR pfA GNTpA 1.30 5.2 ... 26.27 24.63 7 24.96 -.2 GameStop GME 1.52 8.7 5 26.68 15.85 4231 17.50 -2.5 Gannett n GCI .64 5.3 13 12.38 7.36 638 12.11 +4.5 Gap GPS .92 2.8 16 35.24 21.02 2706 33.26 -1.7 GardDnv n GDI ... ... ... 36.08 19.91 816 34.96 +3.0sGartner IT ... ... 43 131.91 95.40 459 132.13 +7.3 GasLogPt GLOP 1.96f 8.0 11 25.55 20.20 73 24.50 -1.0 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 17 26.47 +1.4 GasLog GLOG .56 2.7 ...cc 22.55 12.75 463 20.75 -6.7 GasLog pfA GLOGpA 2.19 8.1 ... 27.63 24.67 4 26.89 +1.1 GastarExp GST ... ... ...dd 2.19 .38 668 1.24 +18.1 Gastar pfA GSTpA 2.16 12.6 ... 22.70 6.40 14 17.12 -4.5 Gastar pfB GSTpB 2.69 14.3 ... 25.05 8.46 1 18.86 -.1 GazitGlobe GZT .37e 3.4 ... 11.00 9.01 3 10.84 +3.0 GeeGroup JOB ... ... ...dd 7.00 2.45 126 2.81 +1.1 GencoSh rs GNK ... ... ...dd 15.17 8.47 136 14.01 +5.2 Generac GNRC ... ... 27 53.78 33.77 426 50.55 +2.1 GAInv GAM 1.15e 1.0 ...q 36.59 31.88 42 35.68 +3.7 GAInv pfB GAMpB 1.49 5.6 ... 27.11 25.36 6 26.39 -.8 GnCable BGC .72 2.4 37 30.18 14.95 2022 29.60 GenDynam GD 3.36 1.6 21 214.81 172.43 1405 208.52 +2.5 GenElec GE .48 2.8 14 30.59 17.25 181396 17.35 -.7tGECap5-53 GEK 1.18 4.8 ... 25.97 24.54 166 24.41 -2.2tGECap 1-53 GEH 1.22 5.0 ... 26.06 24.62 104 24.54 -2.1tGEC 10-52 GEB 1.22 5.0 ... 25.80 24.67 159 24.30 -2.4 GenMills GIS 1.96 3.3 20 63.73 49.65 3113 59.12 -.3 GenMoly GMO ... ... ...dd .72 .28 94 .38 +15.2 GenMotors GM 1.52 3.5 7 46.76 31.92 11975 44.03 +7.4 GMot wtB GM/WSB ... ... ... 28.76 14.90 25 26.35 +12.6 Gener8M n GNRT ... ... ...dd 6.94 4.17 556 6.30 -4.8 Gensco GCO ... ... 10 63.50 20.90 576 35.30 +8.6 GenesWyo GWR ... ... 27 84.40 61.44 289 81.39 +3.4 GenesisEn GEL 2.88f 11.6 29 37.88 20.43 423 24.87 +11.3 GenesisHlt GEN .24 27.3 1 4.49 .60 562 .88 +15.2 GenieEn n GNE .30 6.7 ... 8.31 4.18 54 4.49 +3.0 GenieE pfA GNEpA .64 8.6 ... 8.25 7.24 1 7.43 +1.2 Genpact G .24p ... 21 33.75 23.34 753 33.32 +5.0 GenuPrt GPC 2.70 2.6 23 104.88 79.86 621 103.48 +8.9 Genworth GNW ... ... ...dd 4.23 3.01 6874 3.17 +1.9tGeoGrp s GEO 1.88 8.3 14 34.32 22.58 537 22.63 -4.1 GeoPark GPRK ... ... ... 11.14 4.65 168 10.43 +5.2 GaPw 77 n GPJA ... ... ... 26.14 24.70 33 25.01 -2.3 Gerdau GGB .02e .4 ... 4.79 2.60 15143 4.65 +25.0 GerNew GF 1.23e .4 ...q 21.49 13.56 11 21.01 +8.1 GettyRlty GTY 1.28f 4.9 13 29.89 22.91 145 26.04 -4.1 Gildan s GIL .38 1.2 19 32.83 23.55 227 32.29 Glatfelter GLT .52 2.2 17 25.59 16.53 203 23.38 +9.7 Glaukos n GKOS ... ... ... 52.49 23.08 772 29.62 +15.5 GlaxoSKln GSK 2.89e 7.6 ... 44.54 34.52 6118 38.15 +7.6 GblBrCopp BRSS .24 .7 13 39.85 28.10 95 33.55 +1.4 GlbMed n GMRE .20p ... ... 10.25 7.85 101 8.12 -1.0 GlMed pfA GMREpA 1.88 7.5 ... 25.82 24.80 2 24.99 -1.3 GlobNetL n GNL .94 4.9 31 25.25 7.52 375 19.36 -5.9 GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.52 57 24.99 -2.6 GlobPtrs GLP 1.85 10.5 ...dd 21.90 15.80 34 17.70 +6.0 GlobPay s GPN .04 ... 32 106.52 75.88 780 105.80 +5.5 GlbShipLs GSL .40 34.5 ...dd 1.94 .97 131 1.16 GlbShip pfB GSLpB 2.19 9.2 ... 25.36 18.52 11 23.75 -.7 GlbXNordic GXF .72e 3.0 ...q 24.68 19.35 24 24.06 +6.0 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 3 16.95 +4.1 GbXUSRota SCTO .12p ... ...q 27.60 23.92 0 27.39 +4.1sGblXEffic EFFE .16p ... ...q 27.25 24.44 1 27.03 +1.5 GblXPortgl PGAL .23p ... ...q 12.75 9.11 47 12.61 +6.1 GblXColum GXG .41e 3.8 ...q 10.72 8.84 42 10.68 +6.6 GblXEmFtr EMFM .40e 1.6 ...q 25.63 19.03 0 25.16 +4.9 GbXMLP&E MLPX .60 4.2 ...q 15.54 12.30 446 14.24 +4.8 GblXChMat CHIM .21e .9 ...q 22.93 15.59 4 22.36 +7.2sGblXArg ARGT .09e .2 ...q 37.75 25.34 163 37.57 +6.4 GblXSDvUS DIV 1.93 7.6 ...q 25.98 24.50 42 25.27 -1.3 GXSupInPf SPFF .99 8.1 ...q 13.27 12.15 182 12.19 +.2 GblXGuru GURU .28e .9 ...q 31.33 24.43 5 30.98 +4.3 GbXGreece GREK .13e 1.2 ...q 11.05 7.40 960 10.86 +5.6 GblXChCon CHIQ .17e .9 ...q 19.47 11.98 170 19.34 +3.6 GblX MLP MLPA .90e 8.5 ...q 12.13 8.89 514 10.61 +7.6 GblXFertil SOIL .25e 2.3 ...q 10.94 9.00 4 10.73 +1.9 GblXChiEn CHIE .33e 2.8 ...q 12.12 10.34 3 11.84 +4.3 GblXSupDv SDIV 1.42e 6.2 ... 22.40 20.54 260 22.19 +1.9sGlbXChiFn CHIX .16e .8 ...q 19.90 13.23 60 19.94 +10.8 GbXSEAsia ASEA .42e 2.3 ...q 18.02 13.37 5 17.96 +5.6 GblXPakist PAK ... ... ...q 19.23 12.15 224 13.25 +7.0 GblXChiInd CHII .10e .6 ...q 16.58 12.76 0 15.96 +4.4sGblXNorway NORW .83e 5.9 ...q 14.16 10.87 103 14.15 +7.7 GblXScUS n SCIU ... ... ...q 31.98 26.60 54 31.91 +3.2sGblXScEu n SCID ... ... ...q 29.15 22.60 14 29.24 +5.5 GblXScAs n SCIX ... ... ...q 26.85 22.19 9 26.51 +2.4sGblXScJp n SCIJ ... ... ... 33.30 27.03 8 33.35 +5.2 GblX Icon ef LOGO ... ... ... GbX US pf n PFFD ... ... ... 26.22 24.56 16 24.70 -.7sGbXNigeria NGE .31e 1.2 ...q 26.03 3.79 100 26.85 +23.7 GbX US Inf PAVE ... ... ... 17.72 13.80 77 17.45 +4.0 GblFound n BOSS ... ... ... 18.25 14.77 1 17.92 +3.5 GlbXCop rs COPX ... ... ...q 29.15 19.28 109 28.88 +5.6 GlbXSilv rs SIL ... ... ...q 41.68 29.42 91 33.40 +2.3 GlbXLith rs LIT ... ... ...q 41.21 25.81 855 39.96 +3.1 GbX Gold rs GOEX ... ... ...q 27.29 20.24 33 23.84 +2.3 GbXUran rs URA ... ... ...q 19.33 11.83 393 14.93 -.8 GlblScape GSB .06 1.6 20 5.51 3.34 162 3.65 +2.8 Globalstar GSAT ... ... ...dd 2.59 1.11 1227 1.23 -6.1 GlobantSA GLOB ... ... 54 48.39 32.11 207 46.77 +.7 GlobusMed GMED ... ... 38 46.51 25.67 1202 43.28 +5.3 Glowpoint GLOW ... ... ...dd .65 .19 1178 .32 -10.0 GoDaddy n GDDY ... ... ...cc 52.11 34.58 729 51.13 +1.7 GolLinhs s GOL ... ... ... 9.96 3.53 341 9.81 +12.0 GoldFLtd GFI .02e .5 ... 4.70 2.86 2876 4.25 -1.2 GoldResrc GORO .02 .4 62 6.27 3.08 470 4.93 +12.0 GoldStdV g GSV ... ... ... 2.95 1.25 288 1.60 -8.6 Goldcrp g GG .24 1.6 26 17.87 11.64 13355 14.70 +15.1 GoldenMin AUMN ... ... ... .81 .37 161 .46 +6.5 GoldStr g GSS ... ... 9 1.01 .59 1035 .84 -5.6 GldFld GV ... ... 13 8.65 4.00 218 5.10 +4.1 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.19 64 26.43 -.3 GS BDC n GSBD 1.80 8.1 13 25.60 21.00 71 22.09 -.4 GS ActbtInt GSIE ... ... ...q 32.48 24.89 85 31.44 +4.8sGS ActEM GEM ... ... ...q 37.79 28.01 170 37.90 +5.8sGS ActEur GSEU .60e ... ... 33.15 26.07 5 33.21 +4.8sGS ActJpn GSIY ... ... ... 35.61 28.11 3 35.71 +6.1 GS US LgC GSEW ... ... ... 45.71 40.58 5 45.12 +3.8 GS HYBd n GHYB ... ... ... 50.32 49.25 2 49.93 +.8 GS CpBd n GIGB ... ... ... 50.44 49.64 3 49.94 -.6sGS ActLgC GSLC ... ... ...q 55.90 44.62 182 55.83 +4.6 GS 0-1Yr n GBIL ... ... ... 100.15 99.94 23 100.03 +.1 GS Indus n GVIP ... ... ... 56.07 43.00 13 55.73 +5.2 GS SCap n GSSC ... ... ... 45.08 39.39 8 44.66 +3.1 GSCI37 GSC ... ... ...q 25.06 17.55 3 24.99 +4.2 GoldmanS GS 2.60 1.0 13 262.14 209.62 8283 253.65 -.4 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.36 70 28.47 -.3 GoldS pfN GSpN ... ... ... 28.34 25.61 27 27.25 -2.1 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.39 35 25.85 -.1 GoldS pfC GSpC 1.02 4.5 ... 24.21 21.77 22 22.74 GoldS pfA GSpA .96 4.2 ... 24.46 20.44 115 22.65 +.5 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.60 389 22.75 +.7 GS MLPEn GER .64 9.1 ...q 8.90 5.25 400 7.07 +15.0 GS MLPInc GMZ 1.38 13.9 ... 11.58 7.85 240 9.90 +10.7 GoodrPet n GDP ... ... ... 15.50 8.20 10 12.00 +10.0 GormanR GRC .50 1.6 33 33.50 23.55 28 32.07 +2.8 vjGrace GRA .84 1.1 22 77.37 65.84 499 73.80 +5.2sGraco s GGG ... ... 35 47.49 28.60 745 47.17 +4.3 GrahamCp GHM .36 1.6 15 24.34 17.97 35 22.62 +8.1 GrahamH s GHC 5.08 .9 22 615.85 502.25 11 583.45 +4.5 Graingr GWW 5.12 2.3 20 262.72 155.00 1745 225.23 -4.7 Grmrcy pfA GPTpA 1.78 6.8 ... 27.77 25.69 2 26.07 -3.2 GrmPrTr rs GPT 1.50 5.7 ... 31.26 25.21 960 26.39 -1.0 GranTrra g GTE ... ... ...dd 3.00 1.93 2062 2.85 +5.6 GranaMon GRAM .25e 8.0 ... 5.65 2.16 127 3.13 +9.8 GraniteC GVA .52 .8 51 68.00 45.14 159 65.64 +3.5 GranitPnt n GPMT 1.52f 8.7 ... 19.30 17.02 299 17.43 -1.7 GraniteRE GRP/U 2.30 ... ... 41.75 32.68 2 40.00 +2.4 Gran Gld n BAR ... ... ... 142.87 123.68 5 132.81 +1.9 GranCom n COMB ... ... ... 26.49 24.80 13 26.33 +.6 GranSP n COMG ... ... ... 32.29 24.96 2 28.47 +2.8 GraphPkg GPK .30 1.8 22 16.74 12.30 1851 16.39 +6.1 GrayTelev GTN ... ... 9 17.50 10.70 557 17.15 +2.4 GrayTvA GTN/A ... ... 21 14.50 10.55 13.78 -4.0 GrtAjax n AJX 1.20 8.7 9 15.40 12.72 27 13.85 +.2 GrtAjx24 n AJXA ... ... ... 26.80 25.20 0 25.35 -.1 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 2.28 1.06 496 1.37 +6.2 GtPlainEn GXP 1.10 3.5 18 34.72 26.72 1243 31.20 -3.2 GrtWstBcp GWB .80 1.9 18 45.62 33.27 200 42.84 +7.6 GreenDot GDOT ... ... 53 65.88 25.35 215 61.08 +1.4 GreenbCos GBX .92f 1.8 13 54.45 40.45 336 52.00 -2.4 Greenhill GHL .20m 1.1 15 32.45 13.80 438 18.70 -4.1 Greif A GEF 1.68 2.8 20 65.60 50.94 147 60.08 -.8 Greif B GEF/B 2.51e 3.7 21 74.35 54.70 4 67.05 -3.3 Griffon GFF .28f 1.3 22 26.40 17.65 76 20.80 +2.2 Group1 GPI 1.00f 1.3 11 84.47 51.62 138 78.66 +10.8 GrubHub GRUB ... ... 94 74.81 32.43 1100 70.80 -1.4 GAeroPac PAC 2.78e 2.6 ... 119.87 76.01 72 107.27 +4.4 GpoASur ASR 3.31e ... ... 229.45 138.75 125 201.93 +10.6 GpoAvalAc AVAL .40 4.5 ... 9.38 7.42 105 8.92 +4.9 GpFnSnMx BSMX .30e 3.9 ... 10.82 6.94 1514 7.70 +5.3 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 14.76 8.97 1 10.63 +13.7 GpSuprvi n SUPV ... ... ... 33.57 13.41 470 32.98 +12.5 GpTelevisa TV ... ... ... 27.37 17.24 2049 19.75 +5.8 GuangRy GSH .62e 1.8 ... 37.43 24.43 4 34.75 +4.0 Guess GES .90 5.1 36 18.30 9.56 651 17.51 +3.7 GuggBAB GBAB 1.66 7.4 ...q 23.32 21.28 27 22.31 -1.8 Gug 27Cp n BSCR ... ... ... 20.12 19.83 28 19.90 -.5 Gug 25Cp n BSJP ... ... ... 25.23 24.38 4 25.14 +1.1 GugCrdAllo GGM 2.18 9.7 ...q 24.03 21.65 30 22.32 +1.8sGuggChina YAO .54e 1.4 ...q 37.83 25.57 1 37.85 +8.4 GugSPEW RSP 1.31e 1.2 ...q 105.43 87.37 404 105.04 +4.0sGugRus50 XLG 3.03e 1.5 ...q 199.69 158.50 17 199.47 +5.0 GugSPVal RPV 1.18e 1.7 ...q 70.43 57.12 89 69.90 +5.4sGugSPGth RPG .59e .5 ...q 111.70 84.80 97 111.91 +6.8sGug LCap n GMFL ... ... ... 28.17 24.75 1 28.38 +4.4 GugS&P100 OEW ... ... ... 34.26 27.88 34.11 +3.9 GuEqWREst EWRE .27e ... ...q 28.67 25.89 4 26.33 -5.2 GugMCVal RFV .86e 1.2 ...q 73.64 59.99 4 72.80 +4.3sGugEMk EW EWEM .56e 1.5 ...q 36.26 28.95 0 36.66 +5.5 GugMC400E EWMC ... ... ... 67.32 56.98 2 66.67 +3.7 GugSC600E EWSC ... ... ... 57.26 47.01 7 56.88 +4.5sGugMCGth RFG .75e .5 ...q 163.45 129.70 7 163.30 +6.0 GugSCVal RZV .67e .9 ...q 76.68 60.09 10 75.69 +3.5 GugTotRet GTO ... ... ... 53.39 50.36 10 52.73 -.2 GugUtil RYU 2.62e 3.2 ...q 91.25 80.71 67 82.87 -3.4 Gug US Lg OVLC ... ... ... 30.73 26.71 30.38 -1.1 GugSCGth RZG .56e .5 ...q 119.09 94.82 9 118.57 +3.5sGugTech RYT 1.09e .7 ...q 152.68 111.40 27 153.13 +7.1 RydxMatls RTM 1.19e 1.0 ...q 118.06 92.19 108 116.01 +2.9 GugIndls RGI .84e .7 ...q 127.26 100.36 18 126.03 +4.5sGugHlthC RYH .75e .4 ...q 190.89 147.32 14 190.98 +6.3 GugFncl RYF .93e 2.0 ...q 46.34 36.37 46 46.07 +4.4 GugEngy RYE .79e 1.3 ...q 64.48 48.58 16 62.26 +6.8sGugConStp RHS 2.05e 1.5 ...q 134.63 119.71 19 134.56 +.6 GugCnsDis RCD 1.12e 1.1 ...q 105.75 89.01 4 104.84 +4.8 GugEnhEq GPM .96 10.2 ...q 9.42 7.72 180 9.39 +5.5 GugChinTc CQQQ .60e .9 ...q 67.24 37.80 178 64.85 +7.0 GugWater CGW .48e 1.3 ...q 36.15 29.04 118 35.88 +1.0 GugCdnEn ENY .49e 5.7 ...q 9.28 7.89 7 8.67 +3.3 GugSPHiInf GHII 1.03e 3.7 ...q 29.49 26.50 18 28.14 +2.0 GugSolar TAN .83e 3.2 ...q 26.70 17.00 210 25.98 +3.4 GugShippg SEA 1.48e 12.3 ...q 12.70 11.15 32 12.05 +3.9sGugIntMult HGI .59e 3.2 ...q 18.21 15.51 0 18.29 +4.9sGugFront FRN .47e 3.0 ...q 15.93 12.08 48 15.93 +7.2 GugChinSC HAO .76e 2.4 ...q 31.69 23.17 19 31.54 +6.6 GugChRe TAO .40e 1.3 ...q 31.80 20.45 18 31.30 +9.1 GugGTimb CUT .52e 1.6 ...q 33.10 25.58 28 32.89 +3.4sGug BRIC EEB .41e 1.0 ...q 40.19 30.39 17 40.17 +7.6 Gug 26CpBd BSCQ ... ... ... 19.98 18.87 19 19.54 -.8 Gug 24HYBd BSJO ... ... ... 26.07 24.92 15 25.72 +.4 GugDJIADv DJD .02p ... ...q 35.82 28.66 5 35.62 +4.3 GugHYBd23 BSJN .15e ... ...q 27.06 26.17 73 26.53 +.6 GugCpBd25 BSCP ... ... ...q 20.95 19.96 39 20.55 -.7sGugInsidr NFO .90e 1.4 ...q 63.91 49.93 5 63.80 +2.9 GugBlt22HY BSJM 1.27 5.1 ...q 25.59 24.67 55 25.05 +.5 GugB21HY BSJL 1.27 5.1 ...q 25.32 24.59 216 25.00 +.2 GugBlt24CB BSCO .58 2.8 ...q 21.17 20.16 88 20.74 -.7 GugBlt23CB BSCN .65 3.1 ...q 21.34 20.32 77 20.75 -.3 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.76 215 21.08 -.4 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.90 195 21.06 -.3 ClayWilMic WMCR .50e 1.4 ...q 37.04 28.92 5 35.06 -5.1 GugB20HY BSJK 1.30e 5.2 ...q 24.99 24.21 156 24.62 +.4 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 24.16 160 24.43 +.2 GugB18HY BSJI 1.28e 4.6 ...q 25.45 25.01 236 25.12 +.1 ClyWUSRE WREI 1.53e 3.1 ...q 48.92 44.59 6 44.99 -5.0 GugMultAs CVY 1.07e 4.6 ...q 23.18 20.24 38 23.10 +3.0 GugCpBd20 BSCK .61e 2.9 ...q 21.60 21.21 182 21.24 -.2 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 21.03 336 21.05 -.2 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 401 21.12 +.1 GugSpinOff CSD .70e 1.3 ...q 55.01 43.69 17 54.61 +4.9 GugRJ SB1 RYJ .59e 1.3 ...q 46.07 38.09 3 45.58 +4.8 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 363 50.21 +.1 GugMCCre CZA 1.02e 1.5 ...q 68.11 55.07 34 67.75 +3.3sGugGlDiv LVL .52e 4.5 ...q 11.47 10.25 38 11.55 +1.9sGugDefEq DEF .85e 1.8 ...q 47.97 39.15 9 47.98 +3.2 GugStrOp GOF 2.19 10.1 ...q 21.85 19.56 105 21.54 -.2 Guidewire GWRE ... ... ...cc 83.52 51.00 556 75.64 +1.9 GlfmOff wt GLF/WS ... ... ... 3.50 .72 0 .81 +12.6 GlfmrkOf n GLF ... ... ... 34.96 17.80 5 28.75 +.9H -HCA Hldg HCA ... ... 14 91.03 71.18 1117 89.40 +1.8 HCI Grp HCI 1.40 4.0 14 50.93 27.11 126 35.37 +18.3tHCP Inc HCP 1.48 6.2 13 33.67 23.61 3778 23.72 -9.0sHDFC Bk HDB .37e .4 ... 104.59 64.19 949 105.01 +3.3 HECO pfU HEpU 1.62 6.2 ... 28.47 25.45 0 26.34 -.4 HFF Inc HF 1.80e ... 24 50.26 25.79 199 49.43 +1.6sHMG HMG .50e ... ...dd 14.84 10.15 0 14.70 +1.7 HNI Corp HNI 1.14 2.9 18 52.30 31.16 256 39.32 +1.9sHP Inc HPQ .53 2.3 14 23.11 14.41 11026 23.46 +11.7 HRG Grp HRG ... ... ...dd 20.17 14.22 2922 18.99 +12.0sHSBC HSBC 1.50e 2.7 ... 55.20 39.63 2566 55.62 +7.7 HSBC prA HSBCpA 1.55 6.0 ... 27.56 25.31 31 25.87 +.2 HSBC Cap HSEA 2.03 7.5 ... 27.99 26.10 91 27.00 -1.3 HSBC Cap2 HSEB 2.00 7.5 ... 27.59 24.99 169 26.72 -.4sHaemonet HAE ... ... 40 64.99 36.44 350 65.09 +12.1 HalconRes wt HK/WS ... ... ... 3.50 .30 .90 +36.4 HalconRs n HK ... ... ... 10.30 3.69 2193 8.25 +9.0 Hallibrtn HAL .72 1.4 ...cc 58.78 38.18 7897 52.85 +8.1 HalyrdHlt HYH ... ... 24 50.99 35.24 377 48.30 +4.6 HamBchBr HBB .09p ... ... 41.00 24.56 55 25.77 +.3 HancFinOp BTO 1.48 3.7 ...q 40.72 31.24 73 39.75 +1.1 HanJS JHS .87e 5.9 ...q 15.12 13.92 19 14.75 -.7 HanJI JHI 1.45e 8.2 ...q 18.85 16.43 15 17.69 +1.1 HanPrmDv PDT 1.08a 6.8 ...q 17.33 14.90 228 15.91 -7.1 HanPfEq HPI 1.68 7.9 ...q 22.58 20.14 54 21.35 -.3 HanPfd2 HPF 1.68 8.0 ...q 22.71 20.13 45 21.09 -1.9 HanPfd3 HPS 1.47 8.0 ...q 19.48 17.57 75 18.35 -2.1tHanTxAdv HTD 1.45 6.3 ...q 26.79 23.23 335 22.96 -6.9 Hanesbds s HBI .60 2.7 11 25.73 18.90 5767 21.94 +4.9 HannArms HASI 1.32 6.0 29 25.28 18.02 408 22.02 -8.5sHanoverIns THG 2.16f 1.9 61 112.15 79.23 118 112.89 +4.5 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 8 25.26 -.3 HarleyD HOG 1.45 2.8 16 63.40 44.52 1663 52.51 +3.2 HarmonyG HMY .05 ... ... 2.99 1.56 2602 1.75 -6.4 HarrisCorp HRS 2.28 1.5 26 148.73 99.13 614 147.61 +4.2 Harsco HSC .20m 1.0 50 22.00 11.40 199 19.50 +4.6 HarteHnk HHS .34 33.0 ...dd 1.65 .73 122 1.03 +8.5 Hrt TotR n HTRB ... ... ... 40.25 39.66 0 39.79 -.7 HrtMuOp n HMOP ... ... ... 40.34 40.05 0 40.17 HartfFn42 HGH 1.97 6.8 ... 32.13 28.68 44 29.01 -.9 HartfdFn HIG 1.00f 1.8 19 58.61 46.35 1989 56.23 -.1 HartfFn wt HIG/WS ... ... ... 53.33 40.43 0 51.20 -.7 Haverty HVT .60 2.6 17 27.23 21.05 62 23.45 +3.5 HavertyA HVT/A .38a 1.6 18 27.10 21.20 23.70 +1.5 HawaiiEl HE 1.24 3.6 22 38.72 31.71 493 34.62 -4.2 Hc2 Hldgs HCHC 1.29 ... ...dd 7.27 4.30 161 6.27 +5.4tHlthcrRlty HR 1.20 4.0 24 36.25 29.67 634 29.87 -7.0 HlthcreTr HTA 1.22 4.4 23 33.00 27.09 1097 27.58 -8.2 HeclaM HL .01e .2 44 6.78 3.43 3225 4.36 +9.8 HeclaM pfB HLpB 3.50 6.4 ... 61.99 52.25 0 55.00 +3.8 Heico s HEI ... ... ... 101.40 60.00 165 96.89 +2.8 Heico A s HEI/A .09 ... 49 83.80 51.28 100 79.40 +.6 HelixEn HLX ... ... ...dd 8.73 4.82 1121 8.28 +9.8 HelmPayne HP 2.80f 4.0 ...dd 81.20 42.16 2130 70.63 +9.3 Hemisphrx rs HEB ... ... ... .84 .30 3220 .54 +56.1 HennCap n HCAC ... ... ... 10.49 8.97 50 9.88 +.8 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.50 10.04 8 10.45 +.8 Herbalife HLF ... ... 16 79.59 50.70 627 71.45 +5.5 HercHld n HRI ... ... ... 66.00 33.27 145 62.80 +.3 HercTGC HTGC 1.24 9.5 16q 15.68 11.64 328 13.06 -.5 HercTG 24 HTGX 1.56 6.2 ... 25.90 25.05 22 25.10 -2.0sHeritageIns HRTG .24 1.3 ...cc 18.79 8.85 390 18.82 +4.4 Hersha pfC HTpC 1.72 6.9 ... 26.37 24.53 6 24.94 -.8 Hersha rs HT 1.12 6.1 8 21.67 17.15 589 18.28 +5.1 Hersha pfD HTpD 1.63 6.8 ... 26.49 23.02 38 24.01 -2.6 Hersha pfE HTpE ... ... ... 26.40 22.75 2 24.70 -.2 Hershey HSY 2.62f 2.4 24 116.49 101.61 1494 108.93 -4.0 HertzGl HTZ ... ... ... 27.27 8.52 4981 21.06 -4.7 Hess HES 1.00f 1.9 ...dd 58.50 37.25 3345 54.02 +13.8 Hess pfA HESpA ... ... ... 68.68 48.24 347 64.02 +10.6 HessMidP n HESM .31p ... ... 26.78 18.32 135 21.70 +9.5sHP Ent n HPE .30f 1.9 40 15.92 12.70 8605 16.07 +11.9 Hexcel HXL .50 .8 24 65.32 49.20 447 64.75 +4.7 Hi-Crush HCLP ... ... 38 23.30 7.25 1376 12.05 +12.6 HighlFlR n HFRO ... ... ... 15.75 15.00 246 15.55 +.3 HighwdPrp HIW 1.76 3.7 17 53.34 47.63 942 48.04 -5.6sHill Intl HIL ... ... ...dd 5.70 3.70 129 5.70 +4.6 Hill-Rom HRC .72 .8 23 88.91 57.18 633 88.11 +4.5 HillenInc HI .83f 1.8 22 46.50 34.65 234 45.10 +.9 HillmCT pf HLMp 2.90 8.3 ... 36.95 32.00 3 34.83 +1.4 HilltopH HTH .24 .9 14 29.54 21.47 288 26.67 +5.3 HilGrVa n HGV ... ... ... 43.19 26.48 620 42.83 +2.1 Hilton HLT .60 .7 37 84.99 55.79 1432 84.03 +5.2 HoeghLP HMLP 1.72f 9.0 12 20.65 16.90 47 19.15 +2.7 Hoegh pfA HMLPpA 2.19 8.1 ... 27.13 25.76 46 26.90 HollyEngy HEP 2.58f 8.0 21 38.09 30.11 160 32.31 -.6 HollyFront HFC 1.32 2.5 51 53.21 23.46 2202 52.40 +2.3sHomeDp HD 3.56 1.8 28 199.42 135.00 3915 199.82 +5.4 Honda HMC .84e 2.3 ... 36.52 27.05 550 36.33 +6.6 HonwllIntl HON 2.98f 1.9 23 159.85 116.98 2881 158.41 +3.3 Honwll wi HON/WI ... ... ... HorMan HMN 1.11 2.5 32 47.65 33.85 161 44.20 +.2 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/Thursday, January 18, 2018

PAGE 47

HorizGbl n HZN ... ... 19 21.50 11.80 189 13.23 -5.6 HorizFn22 n HTFA ... ... ... 25.93 25.35 6 25.60 +.8 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.16 45.96 10 51.56 +2.5sHorGKWld KLDW ... ... ...q 34.98 27.03 13 35.03 +4.7 HoizWear n WEAR ... ... ... Horz Saba n CEFS ... ... ... 21.85 19.83 9 21.70 +1.4 JamesBibl ef JBRI ... ... ... HrzProSp n FANZ ... ... ... 22.91 19.92 1 22.90 +2.8 Hormel s HRL .75f 2.1 21 38.00 29.75 2422 34.92 -4.0 Hornbeck HOS ... ... ...dd 8.52 1.51 153 3.68 +18.3sHostHotls HST .80a 3.8 14 20.82 17.26 5786 20.93 +5.4 HoulihnL n HLI .80 1.6 25 51.45 29.51 218 50.22 +10.5 HstnAEn HUSA ... ... ... 1.05 .18 299 .33 +.6 HovnanE HOV ... ... ...dd 3.41 1.66 2601 2.67 -20.3 HHughes HHC ... ... 42 133.08 104.63 193 127.45 -2.9 HuanPwr HNP 2.45e 9.4 ... 31.85 24.40 100 26.01 +4.0 Hubbell HUBB 3.08f 2.3 25 141.67 109.32 270 136.20 +.6sHubSpot HUBS ... ... ...dd 94.35 49.40 252 94.20 +6.6sHudBayM g HBM .02 ... 91 10.05 4.60 1257 10.05 +14.2 HudBay wt HBM/WS ... ... ... 1.04 .07 14 .50 +60.0 HudsPacP HPP 1.00 3.1 22 36.75 31.53 1023 32.46 -5.2 HugotnR HGT .11e 7.8 5 2.35 1.30 80 1.45 +3.6sHumana HUM 1.60 .6 28 271.99 186.25 1037 275.75 +11.2 HuntgUSEq HUSE 1.86e .6 ...q 41.03 36.02 3 39.76 +3.7 HuntgtnEco HECO .47e .2 ...q 44.14 36.42 1 43.71 +4.9 HuntgtnIng HII 2.88f 1.2 21 253.44 183.42 415 237.24 +.7 Huntsmn HUN .50 1.5 16 35.00 19.68 2080 34.16 +2.6 Hyatt H ... ... 45 79.47 50.21 1168 77.71 +5.7 HysterYale HY 1.21 1.4 23 93.90 53.50 32 88.80 +4.3I -IAMGld g IAG ... ... 62 7.25 3.36 8196 6.16 +5.7sICICI Bk IBN .16e 1.5 ... 10.56 6.82 16112 10.92 +12.2 IDT Cp IDT .76 7.0 ... 20.43 10.11 172 10.85 +2.4 IEC Elec IEC ... ... ... 5.05 3.35 10 4.00 -2.9sING ING .14e .7 ... 20.33 13.63 2401 20.25 +9.7 ING 6.125 ISG 1.53 6.0 ... 26.37 25.19 22 25.66 +.5 ING 6.375 ISF 1.59 6.2 ... 26.24 25.35 34 25.60 -.4 ION Geo rs IO ... ... ...dd 24.20 3.20 517 18.65 -5.6 iPInvVix IVOP ... ... ...q 38.38 38.27 38.34 IQ M Intr n MMIT ... ... ... 25.10 25.02 25.09 IQ M Ins n MMIN ... ... ... 25.24 25.00 25.23 IQ HdgMult QAI ... ... ...q 33.13 28.65 355 30.97 +1.7sIQ Hedge MCRO ... ... ...q 27.00 24.81 7 27.02 +1.8 IQ HdgLgS QLS ... ... ...q 22.30 19.60 22.24 +1.6 IQ Ch SC n CSML ... ... ... 29.50 23.89 62 29.32 +4.5 IQ HdgEv QED ... ... ...q 21.32 19.91 21.10 +1.0 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 25.28 +.5 IQ CorePl n AGGP ... ... ... 21.05 19.55 46 19.84 -.6 IQ CoreBd n AGGE ... ... ... 19.88 19.17 4 19.41 -.8 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 3 25.90 +.5sIQ GTAA QGTA ... ... ...q 25.06 21.92 1 25.11 +2.8sIQ 50HJpn HFXJ ... ... ...q 23.64 18.50 1 23.81 +5.5sIQ 50HgEur HFXE ... ... ...q 21.05 17.36 6 21.00 +3.2sIQ 50HIntl HFXI ... ... ...q 22.56 18.00 50 22.55 +4.2 IQ RealRtn CPI ... ... ...q 27.82 26.91 20 27.67 +.9 IQUSReSC ROOF 1.43e 5.6 ...q 28.00 25.33 33 25.50 -3.1 IQMrgArb MNA ... ... ...q 31.65 29.34 123 31.57 +1.7 IQ AustSC KROO .88e 4.4 ...q 20.14 15.77 2 20.12 +2.9 IQ AgriSC CROP .41e 1.2 ...q 35.65 31.95 1 35.44 +1.5 IQGblOilSC IOIL .29e 2.4 ...q 12.95 9.01 0 11.98 +6.6sIQ CdaSC CNDA .18e .9 ...q 19.80 15.60 11 19.79 +4.3 IQ GlbRes GRES .10e .3 ...q 29.04 24.87 18 28.79 +.8 IQVIA Hldg IQV ... ... 23 110.67 74.80 966 100.22 +2.4 IRSA IRS ... ... ... 32.97 19.92 69 28.57 -3.5 iShGold IAU ... ... ...q 12.98 11.40 22064 12.77 +2.1 iShGSCI GSG ... ... ...q 16.80 13.16 336 16.76 +2.9 iSAstla EWA 1.01e 4.3 ...q 23.73 21.07 1994 23.59 +1.8siSAstria EWO .37e 1.4 ...q 26.58 17.22 97 26.71 +8.4siShBelg EWK .51e 2.3 ...q 22.49 17.62 106 22.43 +6.7 iShBrazil EWZ .67e 1.5 ...q 44.03 31.78 16773 43.86 +8.4 iShCanada EWC .48e 1.6 ...q 30.60 25.58 5856 30.30 +2.2siShEMU EZU .86e 1.9 ...q 46.04 34.83 8549 45.99 +6.0siSFrance EWQ .58e 1.8 ...q 33.00 24.56 2566 32.99 +5.7 iShGerm EWG .60e 1.7 ...q 34.82 27.02 4766 34.65 +4.9siSh HK EWH .61e 2.3 ...q 26.49 20.65 5492 26.56 +4.5 iSh SKor EWY .65e .8 ...q 78.21 56.43 3388 77.87 +3.9 iShMexico EWW .78e 1.5 ...q 57.82 42.75 3410 52.24 +6.0siShNeth EWN .66e 2.0 ...q 33.08 24.46 275 33.27 +4.9siSPacxJpn EPP 1.66e 3.4 ...q 49.26 41.71 490 49.34 +3.2siShSoAfr EZA 1.02e 1.4 ...q 70.96 53.75 387 71.31 +1.9 iShSpain EWP .99e 2.8 ...q 35.41 26.76 1870 35.16 +7.3 iSSwedn EWD .76e 2.1 ...q 36.40 29.49 316 35.97 +6.1siShSwitz EWL .75e 2.1 ...q 36.60 30.09 778 36.57 +2.8 iShFrntr100 FM .30e .8 ...q 35.93 26.90 179 35.77 +8.0 iShGlHiY bt GHYG 2.09e 4.1 ... 51.51 48.36 20 51.20 +1.5siShxUSH bt HYXU .92e 1.6 ...q 55.97 46.23 35 55.84 +2.6 iShEMCBd bt CEMB 2.28 4.4 ...q 51.72 49.78 27 51.28 +.2 iShEMkHY EMHY 3.98 7.9 ...q 51.12 49.03 126 50.30 +.6 iShAsiaPDv DVYA 2.29e 4.5 ...q 51.33 46.55 23 50.93 +1.7siShEmMDv DVYE 1.83e 4.2 ...q 43.91 36.66 64 44.02 +5.2 iShGblSilv SLVP .29e 2.6 ...q 13.56 9.73 23 11.15 +2.9 iShGblEnP FILL .59e 2.6 ...q 23.00 17.81 6 22.89 +6.2 iShGblAgri VEGI .55e 1.8 ...q 30.55 25.68 7 30.16 +2.7siShMsciWld URTH 1.57e 1.7 ...q 92.29 74.35 19 92.04 +4.5siShEMktSC EEMS .89e 1.6 ...q 55.65 42.00 22 55.58 +4.7siShEMkBd LEMB .42e .8 ...q 49.71 43.65 96 49.70 +3.1siShWldMnV ACWV 1.93e 2.2 ...q 86.11 73.44 156 86.21 +2.2siSEMMnVol EEMV 1.15e 1.8 ...q 63.55 50.40 247 63.66 +4.8siShJpnSC SCJ 1.81e 2.2 ...q 83.59 63.14 63 83.63 +4.8siShThai THD 1.88e 1.9 ...q 98.30 73.27 210 98.62 +6.6 iShIsrael EIS .81e 1.5 ...q 55.29 46.67 31 53.74 +4.8siShChile ECH .71e 1.3 ...q 55.48 38.82 832 55.00 +5.4siShBRIC BKF .54e 1.1 ...q 48.32 33.63 97 48.44 +8.9 iShsUSA EUSA .67e 1.2 ...q 58.11 47.90 35 57.64 +4.0 iShSilver SLV ... ... ...q 17.59 14.44 10623 16.06 +.4 iShS&P100 OEF 1.92e 1.5 ...q 124.77 99.89 614 124.59 +5.0siShMrnLV JKF 2.46e 2.2 ...q 109.56 93.14 7 109.72 +3.9 iShAcwiMV HACV ... ... ...q 29.95 25.95 0 29.88 +.3 iShMrnLG JKE 1.20e .7 ...q 166.72 124.36 14 166.24 +6.2 iShMrnLC JKD 2.24e 1.3 ...q 166.23 133.89 29 165.96 +4.4 iShBrazSC EWZS .40e 2.3 ...q 18.00 12.14 132 17.08 +4.8 iShIntlPfd IPFF .96e 5.0 ...q 19.08 16.27 44 19.02 +2.0 iShSPTUS s ITOT ... ... ...q 64.05 51.72 770 63.88 +4.5 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 93 105.02 +.1 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.85 15 112.42 -.6 iShTIPS TIP 1.69e 1.5 ...q 115.46 112.39 1234 113.49 -.5siShChinaLC FXI .87e 1.7 ...q 50.36 36.29 15397 50.72 +9.9 iShTransp IYT 1.70e .8 ...q 206.73 157.65 266 203.15 +6.0 iShChinaSC ECNS 1.73e 3.2 ...q 54.41 42.13 1 53.31 +5.5 iSCorSP500 IVV 4.38e 1.6 ...q 282.15 226.66 3531 281.68 +4.8 iSMornMC JKG 2.32e 1.2 ...q 191.89 159.26 11 191.61 +3.2 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 107.08 3091 108.65 -.6siShEMkts EEM .59e 1.2 ...q 49.85 36.65 63129 49.97 +6.0 iShiBoxIG LQD 3.87 3.2 ...q 121.85 115.62 11041 120.58 -.8siSKokusai TOK 1.60e 2.4 ...q 67.86 55.60 6 67.94 +5.1 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.73 4392 24.91 -.7 iSh2017Mu s IBMF .23 .8 ...q 27.34 27.16 27.20 iSGblTelcm IXP 2.31e 3.8 ...q 62.22 57.55 26 60.61 +.1siShGblTech IXN 1.10e .7 ...q 162.85 113.45 113 163.25 +6.2 iShAaa-ACp QLTA 1.51e 2.9 ...q 53.16 50.85 17 52.42 -.8 iSMrnMCG JKH .59e .3 ...q 212.00 166.01 3 211.74 +4.6siShIndones EIDO .35e 1.2 ...q 29.62 24.07 720 29.68 +4.4siSSP500Gr IVW 2.03e 1.3 ...q 161.56 124.05 889 161.35 +5.6 iShNYMun s NYF ... ... ...q 56.36 54.54 7 55.47 -.6siShGblHcre IXJ 2.72e 1.4 ...q 118.32 94.65 19 118.27 +5.1siShGblFin IXG 1.28e 1.7 ...q 74.10 58.22 133 73.98 +5.8siShUSAQlt QUAL 1.04e 1.2 ...q 86.87 69.33 146 87.13 +5.1 iSSPGlbEn IXC 1.01e 2.7 ...q 37.91 30.34 194 37.70 +6.0 iShCalMn s CMF ... ... ...q 59.75 57.35 47 58.96 -.3 iSh CMBS CMBS 1.00 2.0 ...q 52.29 50.60 83 50.95 -.6siShUSASize SIZE 1.26e 1.5 ...q 86.07 72.35 12 86.48 +3.1 iSGblInfra IGF 1.27e 2.8 ...q 46.75 39.22 235 45.82 +1.3 iShNANatR IGE .85e 2.3 ...q 37.88 30.59 131 37.49 +5.8siSh JPXNik JPXN ... ... ... 69.01 54.31 4 69.26 +6.7 iShUSAVal VLUE 1.49e 1.7 ...q 88.28 70.19 157 88.09 +5.3siShLatAm ILF .60e 1.6 ...q 36.57 28.00 1465 37.01 +8.3siShUSAMo MTUM .81e .7 ...q 110.18 77.15 943 110.63 +7.3 iShMrnMCV JKI 2.72e 1.6 ...q 166.15 142.90 11 164.98 +3.4 iShPhilpns EPHE .20e .5 ...q 40.19 33.19 193 39.41 +1.5 iSSP500Val IVE 2.14e 1.8 ...q 118.97 100.97 1211 118.64 +3.9 iShNMuBd MUB 2.59 2.4 ...q 111.66 107.62 743 110.15 -.5siShUKSC bt EWUS 1.38e 3.0 ...q 45.03 34.65 2 45.26 +3.8siSRTop200V IWX 1.17e 2.1 ...q 54.40 46.79 16 54.52 +4.0siShIntlDev WPS 1.16e 2.8 ...q 40.98 34.05 23 41.05 +3.9siShAsia50 AIA 1.02e 1.4 ...q 70.28 48.69 73 70.36 +6.5 iSh20 yrT TLT 3.05 2.4 ...q 129.57 116.49 7742 124.87 -1.6 iSRTop200G IWY .82e 1.1 ...q 77.50 57.64 54 77.34 +5.7siShRTop200 IWL 1.02e 1.6 ...q 64.59 51.46 9 64.67 +5.2siShIntSelDv IDV 1.51e 4.0 ...q 35.16 30.34 590 35.11 +3.9siS Eafe EFA 1.66e 2.2 ...q 73.84 59.18 20509 73.81 +5.0siShGerSC bt EWGS .69e 1.0 ...q 68.45 42.95 14 68.49 +6.5 iSRusMCV IWS 1.59e 1.7 ...q 91.82 80.74 453 91.35 +2.5 iShCrLTBd ILTB 2.54 4.0 ...q 65.21 59.80 34 64.04 -1.1 iSRusMCG IWP 1.02e .8 ...q 127.16 99.20 259 126.52 +4.9siShNorC bt ENOR .58e 2.1 ...q 27.71 21.36 7 27.77 +7.6 iShRusMid IWR 2.85e 1.3 ...q 216.56 180.73 172 215.54 +3.6 iShMrnSC JKJ 1.78e 1.0 ...q 181.57 153.97 4 180.00 +3.4 iShIreland EIRL .55e 1.1 ...q 49.44 38.13 76 48.56 +1.2 iSCorSPMid IJH 1.89e 1.0 ...q 197.41 165.65 1243 196.31 +3.4 iSh10yCBd CLY 2.67 4.3 ...q 63.67 57.64 324 62.76 -.7 iShiBxHYB HYG 5.09 5.8 ...q 89.04 85.99 16324 87.54 +.3siShFinlC bt EFNL .51e 1.2 ...q 41.41 33.00 45 41.40 +5.0 iShSft IGV .12e .1 ...q 166.79 114.15 68 165.43 +7.0 iShCorUS n FTY ... ... ... 51.01 46.92 227 47.46 -4.3siShDenC bt EDEN .81e 1.2 ...q 69.42 52.35 36 69.83 +3.3 iShNetw IGN .25e .5 ...q 50.66 43.12 4 50.49 +4.2 iShNATch IGM .73e .4 ...q 180.68 127.82 38 180.28 +6.8 iShResRE REZ 2.01e 3.4 ...q 67.72 57.91 35 58.44 -6.1 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 49 25.33 iShC&SRE ICF 2.97e 3.1 ...q 104.37 95.40 394 96.42 -4.8siShKLDSoc DSI 1.11e 1.1 ...q 103.06 83.47 69 102.98 +4.8 iShGbl100 IOO 2.14e 2.2 ...q 97.30 77.36 23 97.10 +4.8 iSh2018Mu IBMG .23 .9 ...q 25.61 25.32 52 25.33 -.2 iShConsSv IYC 1.50e .8 ...q 191.68 153.85 16 190.20 +6.1 iShGvCrBd GBF 2.86 2.5 ...q 115.65 110.21 18 113.17 -.7siShIndia bt INDA .24e .6 ...q 37.16 27.45 3957 37.42 +3.7 iSR1KVal IWD 2.41e 1.9 ...q 129.14 111.60 1768 128.90 +3.7 iSMrnSCG JKK .87e .5 ...q 186.74 146.78 3 183.70 +2.4siShPoland EPOL .42e 1.4 ...q 29.09 19.19 367 29.27 +8.0 iSMCGth IJK 1.88e .8 ...q 226.12 183.11 80 225.40 +4.4tiShIntGvC GVI 1.99 1.8 ...q 111.75 109.18 49 109.20 -.5 iSR1KGr IWF 1.45e 1.0 ...q 142.49 107.12 1807 142.19 +5.6 iSIndiaSC bt SMIN .10e .2 ...q 55.13 34.32 78 54.30 +3.3 iSRus1K IWB 2.36e 1.5 ...q 155.85 125.58 1246 155.50 +4.6 iSR2KVal IWN 1.98e 1.5 ...q 131.07 112.01 922 129.85 +3.3 iSR2KGr IWO 1.36e .7 ...q 195.68 153.54 357 193.16 +3.5 iSh10-20TB TLH 2.99 2.2 ...q 140.10 131.16 22 134.33 -1.2 iShFltRtB FLOT .32 .6 ...q 50.98 50.72 2451 50.93 +.2 iShR2K IWM 1.77e 1.1 ...q 159.41 132.40 17477 157.62 +3.4siShCorHiDv HDV 2.90e 3.1 ...q 91.73 81.10 303 92.09 +2.2 iShChina MCHI .61e .8 ...q 72.66 46.17 1658 72.42 +8.8siSEafeMnV EFAV 2.81e 3.8 ...q 74.72 62.60 488 74.89 +2.6 iSRus3K IWV 2.47e 1.5 ...q 165.73 133.93 339 165.28 +4.5 iSGblMatl MXI 1.02e 1.4 ...q 74.40 57.49 23 73.84 +5.4 iShUtils IDU 4.54e 3.6 ...q 142.50 120.76 35 127.41 -4.1siSUSAMinV USMV .87e 1.6 ...q 53.89 45.39 1194 53.99 +2.3 iSMrnSCV JKL 2.98e 1.9 ...q 157.30 134.66 8 155.66 +2.2 iShMCVal IJJ 2.16e 1.3 ...q 165.40 142.74 84 163.93 +2.4 iShGblUtil JXI 1.99e 4.1 ...q 53.07 44.45 8 49.02 -1.0 iShTelecm IYZ .68e 2.3 ...q 35.77 27.24 188 29.13 -1.0siShTech IYW 1.20e .7 ...q 172.84 123.66 127 172.82 +6.2 iShGblIndl EXI 1.40e 1.4 ...q 100.28 76.84 158 98.15 +5.7siShGblCStp KXI 2.19e 2.0 ...q 107.28 93.27 15 107.21 +1.2 iShREst IYR 2.76e 3.6 ...q 83.27 76.08 5141 77.72 -4.1 iSGblCnDis RXI 1.39e 1.2 ...q 116.74 92.12 7 116.05 +6.1 iSh0-5Tips STIP ... ... ...q 101.59 99.55 211 99.81 -.1 iShHmCnst ITB .09e .2 ...q 46.00 27.77 1889 45.85 +4.9 iShInds IYJ 1.65e 1.1 ...q 157.16 121.43 60 155.41 +5.4 iShAerosp ITA 1.31e .7 ...q 200.97 140.35 253 198.99 +5.8siShHltcare IYH 3.01e 1.6 ...q 184.75 143.89 66 184.91 +6.1 iShFinSv IYG 1.21e .9 ...q 138.77 104.88 100 137.95 +5.7 iShRegBks IAT .61e 1.2 ...q 52.79 41.83 204 52.34 +6.2siShInsur IAK .82e 1.2 ...q 68.07 58.56 13 67.97 +2.1 iShFincls IYF 1.45e 1.2 ...q 123.90 100.88 324 123.46 +3.4 iShBroker IAI .65e 1.0 ...q 66.96 48.95 71 66.07 +5.3 iShUSEngy IYE 1.14e 2.7 ...q 42.51 33.70 946 42.17 +6.4siShESGSel KLD 1.14e 1.0 ...q 116.50 92.83 12 116.42 +4.8 iShCrSPS s IJR ... ... ...q 80.30 66.54 3150 79.56 +3.6 iShMedDev IHI 1.57e .8 ...q 184.97 137.16 89 184.79 +6.5siShConsGd IYK 2.43e 1.9 ...q 128.66 113.00 17 128.86 +1.7siShHltcPrv IHF .24e .1 ...q 165.47 127.99 13 166.04 +5.9siShCorTInt IXUS 1.28e 1.9 ...q 66.24 52.02 487 66.30 +5.1 iShPharm IHE 3.11e .9 ...q 162.10 137.16 32 160.42 +3.9 iShBasM IYM 1.42e 1.3 ...q 107.47 85.17 68 106.30 +4.0 iShPeru EPU .70e 1.6 ...q 43.28 32.31 66 43.06 +5.1siShCorEafe IEFA 1.56e 2.2 ...q 69.37 55.03 5850 69.41 +5.0 iShOilEq IEZ .86e 2.2 ...q 47.79 29.57 92 39.57 +10.2 iShDJ US IYY 2.01e 1.4 ...q 140.10 113.21 18 139.77 +4.6 iShO&GEx IEO 1.06e 1.5 ...q 69.60 50.49 48 68.97 +6.2 iShAggrAllo AOA .98e 1.8 ...q 56.40 47.84 71 55.87 +3.7siShEurope IEV 1.12e 2.3 ...q 49.57 39.48 2245 49.57 +4.9 iShGroAllo AOR .81e 1.8 ...q 46.26 40.93 96 46.10 +2.6 iSRusMic IWC 1.08e 1.1 ...q 100.15 81.65 32 98.87 +3.3 iShModAllo AOM .71e 1.8 ...q 38.96 35.44 137 38.73 +1.8 iShMorMl bt IYLD 1.33e 4.9 ... 25.94 24.50 37 25.85 +.1siSMsciVal EFV 1.66e 2.8 ...q 58.41 48.22 667 58.41 +5.8 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 105 158.71 +3.3 iShConsAllo AOK .64e 1.8 ...q 35.05 32.61 88 34.97 +.9siShEafeGr EFG 1.37e 1.6 ...q 84.12 65.26 223 84.26 +4.4 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 1 24.59 -.1 iShiB3-20F s IBCD ... ... ...q 24.82 24.42 3 24.44 -.3 iShiB3-23x s IBCE ... ... ...q 24.76 23.90 6 24.15 -.5 iShBd3-18 s IBDB ... ... ...q 25.73 25.49 6 25.57 iShBd3-23 s IBDD ... ... ...q 26.95 26.03 9 26.23 -.9 iShBd3-20 s IBDC ... ... ...q 26.38 25.99 16 26.06 -.1 iStar STAR ... ... 5 12.68 10.95 399 11.22 -.7 iStar pfD STARpD 2.00 7.8 ... 26.12 24.00 3 25.64 +1.1 iStar pfG STARpG 1.91 7.6 ... 25.94 23.52 2 25.26 -1.0 iStar pfI STARpI 1.87 7.4 ... 25.94 23.31 3 25.26 +.3 ITT Inc ITT .51f .9 23 55.49 36.93 443 55.08 +3.2 iBio IBIO ... ... ...dd .56 .14 4067 .19 +5.1 Idacorp IDA 2.36f 2.8 21 100.04 78.05 245 84.33 -7.7 IDEX IEX 1.48 1.1 33 138.57 88.29 221 136.52 +3.4 iGATE PTI ... ... ... 19.52 sITW ITW 3.12 1.8 26 171.92 123.15 1074 171.02 +2.5 Imax Corp IMAX ... ... 41 34.60 17.58 438 20.45 -11.7 ImunC wt rs IMUC/WS ... ... ... .65 .01 3 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.68 .17 1410 .29 -7.3 ImpacMtg IMH ... ... 4 17.40 9.92 8 10.25 +.9 ImpOil g IMO .52 ... 16 33.96 27.59 206 32.15 +3.1 IncOpR IOR ... ... 23 12.08 8.11 1 10.50 -5.3 IndCDrillg ICD ... ... ...dd 7.25 2.72 466 4.95 +24.4 IndepHld IHC .12f .4 24 30.00 16.55 16 27.20 -.9 IndepRT IRT .72a 7.6 19 10.63 8.57 438 9.53 -5.6 IndiaFd IFN 1.82e 1.7 ...q 28.81 22.20 107 27.37 +4.8 IndiaGCap IGC ... ... ...dd 1.63 .23 731 1.02 +2.0 IndoTel s TLK .67 ... ... 36.19 28.10 203 31.75 -1.5 IndBach IBA .87e 1.4 ... 67.61 45.32 5 61.55 +7.4sInfosys INFY .40e 2.2 19 18.24 13.42 12593 18.12 +11.7 InfrREIT n HIFR 1.00 5.2 17 23.22 16.00 272 19.09 +2.7 InfuSystem INFU ... ... ...dd 2.50 1.20 6 2.37 +3.1 IngerRd IR 1.80 2.0 21 96.23 77.00 1143 90.18 +1.1 Ingevity NGVT ... ... ... 80.18 52.25 183 74.62 +5.9 Ingredion INGR 2.40 1.8 19 142.64 113.07 294 137.06 -2.0 InnovInd n IIPR 1.00f 3.2 ... 36.88 15.45 435 31.30 -3.1 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 8 27.30 -2.3 Innsuites IHT .01 .6 ...dd 2.27 1.23 3 1.80 +3.0 Inphi IPHI ... ... ...cc 51.78 33.00 284 37.87 +3.5 InsightS n INSI ... ... ... 21.10 18.64 24 19.66 -1.2sInsperity s NSP ... ... 31 61.48 34.88 174 62.10 +8.3 InspMD wt NSPR.WS ... ... ... .63 .01 0 .02 -33.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 4 .02 InspMD rs NSPR ... ... ... 2.88 .12 6377 .18 +38.3 InstlldBPd IBP ... ... 38 79.40 40.00 331 74.30 -2.2 Instructre n INST ... ... ...dd 36.60 21.40 188 33.70 +1.8 IntegerHl ITGR ... ... ...dd 55.20 29.90 90 48.40 +6.8 Intellichk IDN ... ... ...dd 4.55 1.80 73 2.44 -4.7sIntellgSys INS ... ... ...dd 5.09 3.30 2 4.91 +7.6 Intelsat I ... ... ... 7.47 2.63 346 3.08 -9.1 InterXion INXN ... ... ... 60.50 36.94 508 58.98 +.1 IntcntlExc s ICE .80e 1.1 26 75.58 56.69 1798 74.80 +6.0sIntCtlHtls IHG ... ... ... 66.70 48.08 477 66.77 +5.1 IBM IBM 6.00 3.6 13 182.79 139.13 10644 168.65 +9.9sIntFlav IFF 2.24 1.4 28 157.22 114.81 762 156.55 +2.6 IntlGmeT n IGT .80 2.9 ... 29.36 17.25 762 27.49 +3.7 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.1 20 62.44 49.60 1515 61.49 +6.1 IntlSeaw n INSW ... ... ... 23.43 16.37 232 18.57 +.6 IntTower g THM ... ... ...dd .77 .29 77 .45 +4.7 Interpublic IPG .72 3.3 16 25.71 18.30 2864 21.58 +7.0 IntstP pfD IPLpD 1.28 5.1 ... 27.30 24.56 3 25.09 -1.5 inTestCorp INTT ... ... 17 10.25 4.50 66 9.10 +5.2 IntPotash IPI ... ... ...dd 5.12 1.24 1155 4.16 -12.6 Intrexon XON ... ... ...dd 26.99 10.26 4111 14.25 +23.7 Inuvo INUV ... ... ...dd 1.74 .70 59 .87 +7.5 Invacare IVC .05 .3 ...dd 17.95 9.90 218 16.85 Invesco24 n IHTA ... ... ... 10.33 10.00 6 10.01 -2.9 InvHiIn23 n IHIT ... ... ... 10.32 9.53 153 9.86 +.7 InvAdvMu2 VKI .78 6.9 ...q 11.93 10.80 97 11.24 -1.2 Inv Bond VBF .83a 4.2 ...q 20.29 18.17 25 19.74 -.8 InvCAVal VCV .79 6.3 ...q 13.20 12.01 65 12.51 -.6 InvDynCrd VTA .90 7.5 ...q 12.59 11.33 185 11.95 +2.0 InvHiInc2 VLT 1.24 8.4 ...q 15.25 14.10 32 14.68 -.2 Invsco iim IIM .84 5.7 ...q 15.47 14.16 124 14.72 -1.2 Invesco IVZ 1.16 3.0 16 38.42 28.75 3155 38.08 +4.2 InvMtgCap IVR 1.64f 9.3 11 18.86 14.15 1145 17.64 -1.1 InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.23 10 25.09 +.3 InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.20 10 25.68 -.3 InvMtg pfC IVRpC 1.88 7.5 ... 25.73 24.80 40 25.01 +.1 Invsco oia OIA .39 4.9 ...q 8.25 7.31 51 8.09 +1.1 InvMuOpTr VMO .88 7.2 ...q 13.37 12.18 112 12.28 -1.0 InvMuniTr VKQ .82 6.5 ...q 13.04 12.04 116 12.53 +.2 InvPAVal VPV .79 6.5 ...q 12.68 11.83 44 12.10 -.4 Invsco iqi IQI .76 6.2 ...q 13.04 12.01 89 12.31 -1.6 InvSrInco VVR .31 7.0 ...q 4.77 4.26 639 4.47 +1.8 InvTrIG VGM .88 6.7 ...q 13.80 12.65 160 13.12 -.5 InvTrNY VTN .85 6.2 ...q 14.00 13.13 32 13.65 -.5 InvTech ITG .28 1.3 ...dd 23.96 17.63 209 21.54 +11.9 InvRlEst IRET .28 4.9 17 6.99 5.49 470 5.68 InvRlE pfC IRETpC 1.66 6.7 ... 26.08 24.81 13 24.93 -4.2tInvitae n NVTA ... ... ...dd 11.88 7.25 2330 6.77 -25.4 InvitHm n INVH .06p ... ... 24.30 19.80 3385 22.51 -4.5 iPBetaCmd BCM ... ... ...q 32.00 25.00 2 29.61 +1.2 iPS&PWtd SBV ... ... ...q 21.92 19.42 20.85 iPBtaCocoa CHOC ... ... ...q 33.29 26.41 8 29.69 +6.6 iPBetaCoff CAFE ... ... ...q 15.54 10.40 6 11.12 -2.2 iPBetaCttn CTNN ... ... ...q 34.30 28.65 34.30 +15.1 iPBetaSug SGAR ... ... ...q 34.08 20.65 0 21.32 -1.8 iPBetaAlu FOIL ... ... ...q 30.20 25.12 30.20 +2.0 iPBetaCopp CUPM ... ... ...q 36.42 27.43 35.58 -1.9 iPBetaLead LEDD ... ... ...q 42.72 35.16 42.72 +1.6 iPBetaNick NINI ... ... ...q 21.99 14.71 20.65 -2.5 iPBetaCrOil OLEM ... ... ...q 18.88 12.86 18.69 +5.5 iPBetaNGs DCNG ... ... ...q 21.43 16.63 16.63 -1.9 iPBetaAgri DIRT ... ... ...q 33.45 28.84 0 29.26 iPGrains WEET ... ... ...q 35.91 30.53 30.77 iPBetaSfts GRWN ... ... ...q 27.72 20.62 20.84 -3.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 33.80 -.1 iPBetaEgy ONG ... ... ...q 20.40 15.48 20.31 +3.5 iPBtaLvstk LSTK ... ... ...q 47.53 39.52 45.17 +.8 iPBtaPrMt BLNG ... ... ...q 33.90 31.25 33.90 +5.7 iP LXR2K RTLA ... ... ...q 201.05 201.05 201.05 iPathLong SFLA ... ... ... 236.94 209.22 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 119.99 IronMtn IRM 2.20 6.1 26 41.52 32.53 1809 36.33 -3.7siShItaly rs EWI ... ... ...q 33.46 23.13 900 33.41 +9.8siShJapan rs EWJ ... ... ...q 63.89 50.32 10202 63.97 +6.7siSMlasia rs EWM ... ... ...q 34.72 28.94 806 34.71 +5.3siShSing rs EWS ... ... ...q 27.52 21.43 463 27.52 +6.1 iSTaiwn rs EWT ... ... ...q 38.46 30.90 3971 37.98 +4.9siSh UK rs EWU ... ... ...q 37.12 31.16 1873 37.24 +4.0 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 50.11 166 50.12 -.3 iShCmdOpT CMDT ... ... ...q 41.95 33.50 2 37.61 +1.2 iShCvBd ICVT .67e ... ...q 56.76 49.65 10 56.76 +3.0siShCorEM IEMG .95e 1.6 ...q 60.11 44.44 8123 60.24 +5.9 iSh 10 Cp n LLQD ... ... ... 51.31 49.85 0 50.85 -.8 iSh 5-10Cp n MLQD ... ... ... 49.96 49.20 49.27 -.3 iShColomC ICOL .43e 2.8 ...q 15.17 12.78 1 15.11 +4.6 iShEnhBd n IGEB ... ... ... 50.77 50.17 0 50.34 +.1 iShDefBd n HYDB ... ... ... 51.96 50.38 50.96 +.5siShFSIntSC ISCF .12p ... ...q 33.95 25.13 7 33.92 +4.5 iShRs2500 n SMMD ... ... ... 45.09 38.87 1 44.82 +2.6siShFacSIntl INTF .17p ... ...q 30.49 23.80 123 30.55 +5.9siShArgGl n AGT ... ... ... 32.26 24.18 23 32.19 +6.7siShFS USA LRGF .19e ... ...q 33.31 26.81 460 33.32 +4.8 iShFSUsaSC SMLF .23e ... ...q 41.05 34.50 8 40.89 +3.5 iShFacSGbl ACWF .11p ... ...q 34.07 24.70 17 32.32 +5.4 iSh iBd23 n IBML ... ... ... 25.96 25.05 22 25.22 siSh IntDv n IDEV ... ... ... 61.19 53.10 144 61.26 +4.7 iShMgRE rs REM ... ... ...q 48.54 42.08 239 43.88 -2.9 iSh0-5HYCp SHYG 2.38 5.0 ...q 48.07 46.72 391 47.26 +.3siShDvlValu IVLU ... ... ...q 28.06 22.72 6 28.01 +6.0 iSh 3-10yr n IMTB ... ... ... 51.95 48.43 2 49.12 -1.2 iShSaudi KSA ... ... ... 27.90 23.78 48 27.57 +5.3 iSh MinVl n SMMV ... ... ... 30.51 25.90 3 29.45 +.9siShIntDevM IMTM .30p ... ...q 32.34 25.65 22 32.44 +6.3siShIntDevQ IQLT .55p ... ...q 30.72 24.99 8 30.86 +4.1siShLwCarb CRBN .94p ... ...q 122.77 99.12 5 122.86 +5.1 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.06 24.70 29.06 +2.6siShCHdEM HEEM 1.26e 1.7 ... 27.96 21.50 18 27.90 +5.3 iShMsciChA CNYA ... ... ... 34.12 25.45 4 34.06 +6.3siSh IntDvGr IGRO ... ... ... 60.81 49.26 9 60.36 +1.6 iShMultiTc TCHF ... ... ... 41.93 31.15 2 41.33 +6.6 iShMultInd INDF ... ... ... 33.51 28.00 2 33.47 +5.0siShMultHl HCRF ... ... ... 33.58 25.36 1 33.66 +6.5 iShiB20Mun IBMI .24 ... ...q iShMultMat MATF ... ... ... 35.92 28.32 2 35.78 +4.6siSh MultFin FNCF ... ... ... 36.73 29.87 3 36.75 +4.0siShMultiEn ERGF ... ... ... 30.00 23.28 1 30.03 +6.1 iShIntHdHi HYGH 4.56 5.0 ...q 92.18 88.33 26 91.73 +1.0 iShCHAust HAUD 1.81p ... ...q 25.23 22.75 0 23.79 -2.9 iSh MultCnS CNSF ... ... ... 26.59 24.28 26.23 -.9siShCDivGr DGRO .65e 1.8 ...q 36.33 28.93 584 36.37 +4.6 iSh MulConD CNDF ... ... ... 33.41 26.67 1 33.13 +5.8 iSh MultUt UTLF ... ... ... 28.56 25.24 25.43 -4.6 iShCHEmu HEZU .64e 1.6 ...q 31.17 26.40 473 31.12 +4.4 iShGblReit REET .94e 3.7 ...q 26.68 24.60 157 25.50 -2.3 iSh AdapJp DEWJ .18p ... ... 30.90 24.21 30.90 +3.9siSh AdapC DEFA .48p ... ... 29.79 25.14 1 30.16 +2.6siSh AdapEu DEZU .56p ... ... 30.00 24.17 1 30.06 +4.5 iShCoreInt IAGG ... ... ... 53.61 50.99 84 52.08 +.1 iShEurSC HEUS ... ... ...q 30.69 25.00 0 30.61 +2.1siShCorePac IPAC 1.06e 1.7 ...q 62.90 50.52 82 62.97 +5.6 iShEurMV HEUV .98 4.0 ...q 25.74 22.00 24.66 iShIntHdCp LQDH 2.76 2.8 ...q 97.83 93.94 21 97.72 +.4 iShCHCda HEWC 1.41e 1.7 ...q 26.96 24.37 0 26.76 +1.4siShJpMinV JPMV .70e 1.0 ...q 70.80 58.14 2 70.91 +4.4 iShEafeMV HEFV ... ... ...q 27.90 24.49 27.62 +.2siShEuMinV EUMV .67e 2.6 ...q 26.06 21.34 4 26.13 +3.1 iShCHNk400 HJPX .19p ... ...q 31.63 24.73 31.31 +3.0siShCorEur IEUR 1.18e 2.2 ...q 52.63 41.52 275 52.66 +5.0siShxJMinV AXJV .84p ... ...q 37.92 30.10 1 38.16 +5.0 iSh2022Mu IBMK .09e ... ...q 26.37 25.45 39 25.73 +.2siShEm exCh EMXC ... ... ... 56.05 50.03 2 56.58 +4.9 iShYdOpBd BYLD .75 3.0 ...q 26.66 24.48 7 24.90 -.4 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 36 25.49 +.3 iSHgxUSHY HHYX .67e ... ...q 28.10 25.92 5 28.00 +.4siShRussia rs ERUS ... ... ...q 37.11 27.18 460 37.05 +10.5siSCHeafe HEFA .70e 1.5 ...q 30.70 26.13 1287 30.66 +3.3 iShCHMex HEWW 1.41p ... ...q 21.71 19.48 19.68 -1.6siShH10yCBd CLYH .31e ... ...q 26.78 24.79 13 26.62 +.8 iShCHSpain HEWP .31p ... ...q 24.63 19.98 11 23.38 +5.5 iShHEmBd EMBH .30e ... ...q 27.37 25.29 26.76 +.8 iShCHItaly HEWI .55p ... ...q 18.21 14.31 2 18.19 +8.1 iShShMMu MEAR .27e ... ...q 50.18 49.66 64 49.85 +.1 iSCHEafSC HSCZ .19p ... ...q 31.83 25.65 0 31.80 +2.7tiShUSFxBal FIBR 2.20e ... ...q 101.15 99.67 6 99.64 -.5siShCHAcxUs HAWX 1.38e 3.8 ...q 27.79 23.33 20 27.79 +3.4 iShGbMM rs PICK ... ... ... 37.83 25.02 336 37.52 +8.3siShCHAcwi HACW .94e 2.0 ...q 30.38 25.20 0 30.57 +4.0 iShTrFRBd TFLO .07e .1 ...q 50.27 50.00 24 50.24 iShCH UK HEWU .24p ... ...q 24.77 22.63 38 24.59 +1.1siSh ESG Sl ESGE ... ... ... 77.90 56.82 41 78.36 +6.0 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 23.67 1 27.49 +1.7 iShEMktMV HEMV ... ... ...q 28.59 23.48 0 28.49 +4.0 iShLqdty bt ICSH .25e .5 ...q 50.54 49.93 86 50.12 +.1siShCHJpn HEWJ .74e .5 ...q 35.03 26.93 1694 35.16 +5.5 iShCHSoK HEWY .48p ... ...q 32.01 25.05 3 31.37 +3.7siShFacEmg EMGF .13p ... ...q 52.14 37.73 14 52.11 +5.3 iSh iBd26 n IBDR ... ... ... 24.92 23.60 57 24.34 -.8 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.08 63 25.15 +.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 25.23 220 25.29 -.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.81 151 24.84 -.1 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.54 117 24.93 -.6 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.58 142 24.84 -.6 iSiBd12-25 s IBDQ .64e ... ...q 25.37 24.16 41 24.92 -.4 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.33 81 24.90 -.6 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.55 225 24.73 -.3 IsoRay ISR ... ... ...dd .69 .38 39 .41 +2.8 IsraelChm ICL .27e 6.2 ... 4.95 3.85 189 4.37 +8.2 IssuerDir ISDR .20 1.2 60 18.95 8.60 1 17.29 -5.8 ItauCorpb ITCB 2.48e 16.8 ... 14.89 10.28 66 14.80 +10.1sItauUnibH ITUB .32e 2.2 ... 14.59 10.02 6455 14.53 +11.9 IvyHiInOp IVH 1.50a 10.3 ...q 16.10 14.20 133 14.50 -4.1J -JAlexHld n JAX ... ... 27 12.30 9.00 35 9.40 -3.1 JJill n JILL ... ... ... 14.40 4.74 152 8.46 +8.5 JBG Smth n JBGS .23p ... ... 35.64 30.79 373 33.26 -4.2 JMP Gp27 n JMPD ... ... ... 25.62 24.90 16 25.35 +.2 JMP Grp JMP .36 6.6 15 7.70 5.20 20 5.45 -2.7 JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 6 25.22 -.3 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.59 39 26.43 -2.3sJPMDvsRt JPGE .96e 1.5 ...q 64.56 52.07 17 64.55 +3.3sJPMIntEq JPIN 1.08e 1.7 ...q 62.17 50.04 110 62.18 +3.5sJPMDvREm JPEM 1.31p ... ...q 61.51 48.26 18 61.92 +6.1sJPM DREq JPUS .26p ... ...q 73.07 59.90 60 72.95 +3.4sJPM DivInt JPIH ... ... ... 30.55 26.13 2 30.65 +2.2sJPMDsfEu JPEU ... ... ... 62.92 49.19 2 63.23 +4.8 JPM DivEu JPEH ... ... ... 29.58 24.74 1 28.98 +2.5 JPM Val n JVAL ... ... ... 26.31 24.90 26.10 JPM Qual n JQUA ... ... ... 26.21 24.93 26.08 JPM Mom n JMOM ... ... ... 26.90 24.95 26.63 +3.9 JPM MinV n JMIN ... ... ... 26.19 25.08 26.19 +1.6 JPM US Dv JDIV ... ... ... JPM DivAlt JPHF ... ... ... 28.92 25.59 342 26.51 +1.3 JPM FutSt n JPMF ... ... ... 25.34 25.01 0 25.18 +.1 JPM UlSh n JPST ... ... ... 51.03 49.97 26 50.13 +.1 JPM SCap n JPSE ... ... ... 30.57 27.03 6 30.34 +2.2 JPM GlB n JPGB ... ... ... 52.89 50.10 92 51.54 +.7 JPM Evnt n JPED ... ... ... 25.37 25.00 25.31 +.4 JPM Disc n JPHY ... ... ... 52.80 49.80 38 51.49 +.4 JPM USMid JPME ... ... ... 65.94 54.83 10 65.70 +3.1 JPMorgCh JPM 2.24f 2.0 18 113.43 81.64 14267 112.99 +5.7 JPMCh wt JPM/WS ... ... ... 73.21 40.53 85 72.61 +9.3 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.65 37 25.23 -.6 JPMCh pfB JPMpB 1.68 6.3 ... 27.82 26.37 105 26.76 -1.0 JPMAlerian AMJ 2.29 7.7 ...q 34.41 24.93 5431 29.69 +8.1 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.44 94 26.34 -1.2 JPMCh pfG JPMpG 1.52 5.7 ... 27.43 25.37 53 26.61 -1.3 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 116 26.66 -1.0 JRJR Ntw JRJR ... ... ...dd .84 .16 43 .21 +13.5 Jabil JBL .32 1.1 16 31.70 22.88 4167 28.45 +8.4 JacobsEng JEC .60 .9 22 70.35 49.31 639 69.58 +5.5 JaggedPk n JAG ... ... ... 16.55 10.96 1356 15.08 -4.4 JHardie s JHX .38e 2.2 80 17.95 13.55 9 17.24 -2.1 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .7 ...q 32.55 28.04 1 32.28 +3.0 AlpVSVolLC SPXH .51e 1.3 ...q 38.16 31.26 9 38.09 +4.2 Jan ShDur n VNLA ... ... ... 50.42 50.08 147 50.17 JanusHn n JHG ... ... ... 41.35 30.24 798 41.00 +7.2sJpnSmCap JOF .13e 1.0 ...q 12.69 8.70 80 13.04 +10.4 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ... 42.27 25.60 520 40.80 +3.6 JernignC n JCAP 1.40 7.6 11 24.89 18.09 103 18.51 -2.6 Jianpu n JT ... ... ... 8.28 4.75 198 7.03 +8.5 JinkoSolar JKS ... ... 17 30.50 13.70 217 24.25 +.8 JBeanTch JBT .40 .4 44 120.55 80.70 129 112.70 +1.7 JHMultLgC JHML .10p ... ...q 36.44 29.35 12 36.33 +4.4 JH MultMdC JHMM .08p ... ...q 35.62 29.01 40 35.51 +4.1 JH MultCns JHMC .07p ... ...q 32.49 26.42 3 32.23 +5.4 JH MultFin JHMF .08p ... ...q 38.74 29.15 6 38.59 +5.0sJH MultHltC JHMH .05p ... ...q 33.03 26.16 4 33.06 +6.2 JH MultTch JHMT .09p ... ...q 43.81 31.61 6 43.73 +6.5 JH MultEn JHME ... ... ... 31.65 24.30 1 31.63 +6.6 JH MultMat JHMA ... ... ... 37.92 29.82 1 37.29 +3.8 JH SmCap n JHSC ... ... ... 28.27 24.84 3 26.84 +2.8sJH MultDev JHMD ... ... ... 31.90 25.56 19 31.92 +4.9 JH MultUt JHMU ... ... ... 29.74 25.20 2 26.54 -3.5sJH MulCnSt JHMS ... ... ... 27.90 25.20 21 28.02 +1.0 JH MultInd JHMI ... ... ... 37.20 28.83 1 36.77 +4.8 JH HedgEq HEQ 1.50 8.7 ...q 17.95 16.00 63 17.25 -.9 JH TxAdY HTY 1.28 13.8 ...q 10.25 8.27 182 9.26 +5.0sJohnJn JNJ 3.36 2.3 21 148.05 110.76 9345 146.98 +5.2 JohnContl n JCI 1.00e 2.5 27 44.70 34.51 9500 39.53 +3.7 JonesEngy JONE ... ... 1 4.64 .73 614 1.25 +13.6 JonesLL JLL .74f .5 19 155.89 97.60 179 153.77 +3.2 Jumei Intl JMEI ... ... 39 4.54 2.00 1515 3.52 +20.5 JnprNtwk JNPR .40 1.4 16 30.96 23.87 3187 28.67 +.6 Jupai n JP .08p ... 22 29.00 7.36 270 22.02 +19.1 JustEngy g JE .41 ... 8 6.35 4.00 154 4.16 -3.0 JustEn pfA JEpA ... ... ... 27.70 23.05 7 24.32 -2.2K -K12 LRN ... ... 84 21.18 15.07 157 16.70 +5.0 KAR Auct KAR 1.40f 2.6 26 53.84 40.27 597 53.35 +5.6 KB FnclGp KB ... ... ... 63.96 38.13 197 62.54 +6.9 KB Home KBH .10 .3 20 38.80 15.88 2965 35.87 +12.3 KBR Inc KBR .32 1.6 ...dd 21.25 13.36 1628 20.54 +3.6 KCAPFn 19 KAP 1.84 7.3 ... 25.96 25.05 2 25.29 KKR KKR 1.31e 5.7 10 23.36 16.77 1306 22.84 +8.5 KKR pfA KKR.PRA ... ... ... 27.69 25.42 68 27.05 +.1 KKR pf B KKRpB 1.63 6.0 ... 27.37 25.91 10 27.00 +.9 KKRFn pfS KFNp 1.84 7.4 ... 26.68 25.26 24.98 -1.8 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.59 81 16.03 -.1 KKR RE n KREF .99e ... ... 23.99 19.57 36 19.73 -1.4 KMG Chm KMG .12 .2 25 68.13 36.29 144 64.57 -2.3 KT Corp KT ... ... ... 18.82 13.77 1100 16.01 +2.6 Kadant KAI .84 .8 25 114.00 56.15 51 99.65 -.7 Kadmon n KDMN ... ... ... 5.00 2.05 1484 4.49 +24.0 Kaman KAMN .80 1.3 32 61.23 45.50 172 60.39 +2.6 KCSo pf KSUp 1.00 3.6 ... 29.50 25.45 0 27.48 +.8 KC Southn KSU 1.44f 1.3 21 114.85 81.54 1606 110.81 +5.3 KapStoneP KS .40 1.6 23 26.47 19.59 810 25.38 +11.9 KaynAEnD KED 1.60 8.8 ...dd 20.46 14.10 84 18.09 +3.9 KA EngTR KYE 1.32m 12.2 ...q 13.05 9.01 206 10.86 +8.0 KA MLP KYN 1.80 9.1 ...q 22.15 14.38 367 19.78 +3.8 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.14 2 25.24 -.1 KAMidsEn KMF 1.80m 12.2 ...q 17.04 12.25 183 14.71 +6.6 KeanGrp n FRAC ... ... ... 22.93 12.42 1286 18.51 -2.6 Kellogg K 2.16f 3.2 16 76.69 58.76 3775 66.51 -2.2 KelsoTch g KIQ .03f 3.9 ... 1.08 .24 26 .76 +46.2 Kemet KEM ... ... 25 27.35 6.64 1733 17.50 +16.2 Kemper KMPR .96 1.4 32 71.52 36.35 122 70.95 +3.0 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.82 4 25.96 -.5 Kennamtl KMT .80 1.6 31 52.52 32.23 899 50.26 +3.8 KennWils KW .76f 4.4 ...cc 22.65 17.15 1117 17.45 +.6 KenonHld n KEN ... ... ... 30.35 9.96 6 28.65 +32.3 KeyEngy KEG ... ... ... 36.89 8.20 155 16.19 +37.3 Keycorp KEY .40f 1.9 19 21.71 16.28 11524 21.26 +5.4 Keycorp pfI KEYpI ... ... ... 29.97 26.66 19 28.69 -.8sKeysight KEYS ... ... 35 45.78 35.05 751 46.01 +10.6 KilroyR KRC 1.70 2.4 15 78.33 67.00 509 71.82 -3.8 KimbRoy n KRP 1.24f 7.5 ... 20.89 15.06 5 16.55 +1.8 KimbClk KMB 3.88 3.3 19 136.21 109.67 2648 116.66 -3.3tKimco KIM 1.12f 6.7 13 25.48 16.55 5443 16.60 -8.5 Kimco pfI KIMpI 1.50 6.0 ... 25.58 24.61 51 25.00 -.8 Kimco pfJ KIMpJ 1.38 5.5 ... 25.61 23.10 18 25.09 +.2 Kimco pfK KIMpK 1.41 5.7 ... 25.85 23.39 7 24.92 -.8 Kimco pfL KIMpL ... ... ... 25.99 24.30 39 24.54 -.8 KindMorg KMI .50 2.6 36 23.01 16.68 18405 19.57 +8.3 KindM pfA KMIpA ... ... ... 50.00 32.18 242 39.62 +4.4 KindredHlt KND .48 5.2 26 11.90 5.50 633 9.30 -4.1 Kingsway KFS ... ... ...dd 6.50 4.80 7 5.25 +4.0 Kinross g KGC ... ... ...cc 4.91 3.15 27584 4.37 +1.2 KirbyCp KEX ... ... 31 75.85 59.25 337 74.00 +10.8sKirklLak n KL .02e ... ... 16.83 11.52 764 16.69 +8.7 KiteRlty pf KRGp 2.06 8.2 ... 25.03 tKiteRlty KRG 1.27f 7.1 6 24.38 17.60 446 17.81 -9.1 KlondexM g KLDX ... ... ... 5.91 1.61 1246 2.19 -16.1 KnSwftT rs KNX ... ... 28 45.60 26.61 1957 44.38 +1.5 Knoll Inc KNL .60 2.5 17 27.48 16.57 214 23.66 +2.7 KnotOffsh KNOP 2.08 9.6 ... 24.43 19.15 160 21.70 +4.6 Knowles KN ... ... 21 19.90 14.11 726 16.55 +12.9 Kohls KSS 2.20 3.4 17 65.22 35.16 3321 64.59 +19.1 Koppers KOP 1.00 2.1 13 51.80 33.90 82 47.75 -6.2 KoreaElc KEP ... ... ... 21.59 16.51 359 17.09 -3.5 KoreaFd KF 4.50e ... ...q 44.64 33.67 16 43.89 +6.3 KornFer KFY .40 .9 18 44.08 27.47 264 42.73 +3.3 KosmosEn KOS ... ... ...dd 8.62 5.53 2188 6.98 +1.9 KrNwChin s KFYP ... ... ...q 44.18 30.25 6 35.79 +7.0 KrS ChIn n KWEB ... ... ... 65.39 53.99 550 64.81 +10.6 KranChinA KBA 9.93e ... ...q 37.39 27.31 42 37.29 +8.3sKraneChCm KCNY .22e .6 ...q 35.78 32.25 2 35.88 +2.2 KranShFtse KEMP ... ... ...q 28.46 21.96 28.46 +7.0 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 5 www.sunnewspapers.net The Sun/Thursday, January 18, 2018

PAGE 48

KrnChEnv n KGRN ... ... ... 27.30 23.53 0 26.90 +6.3sKrnOnBelt n OBOR ... ... ... 26.83 24.47 126 26.96 +5.5 KrS CnTc n KEMQ ... ... ... 27.77 23.87 2 27.73 +8.6 KratonCp KRA ... ... 21 53.39 25.09 177 51.05 +6.0 Kroger s KR .50 1.7 15 34.75 19.69 7521 28.67 +4.4 KronosWw KRO .60 2.2 10 29.49 12.11 273 27.53 +6.8 Kyocera KYO ... ... ... 71.92 50.08 5 69.72 +6.4L -L Brands LB 2.40 4.9 16 63.10 35.00 2505 48.95 -18.7sL-3 Tch LLL 3.00 1.4 27 210.79 147.82 784 212.61 +7.5 LCI Inds LCII 2.20f 1.7 23 132.73 86.25 228 128.00 -1.5 LG Display LPL ... ... ... 17.05 11.91 1220 14.73 +7.0 LGL Grp LGL ... ... 20 6.70 4.25 1 5.73 +1.9 LMP CapIn SCD 1.24f 8.6 ...q 14.80 13.49 45 14.35 +2.9 LSB Inds LXU ... ... ...dd 11.71 5.55 127 9.33 +6.5 LSC Com LKSD .25p ... ... 28.96 13.72 227 14.37 -5.1 LTC Prp LTC 2.28f 5.5 14 52.85 40.29 192 41.21 -5.4sLaQuinta LQ ... ... 54 18.82 11.76 2983 19.45 +5.4 LaZBoy LZB .48f 1.5 18 34.25 23.15 329 31.65 +1.4sLabCp LH ... ... 21 172.43 128.00 419 172.65 +8.2 LadderCap LADR 1.26f 8.5 21 15.23 12.83 2824 14.75 +8.2 LadThalFn LTS .01p ... ...dd 3.48 2.05 106 3.13 -.9 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.22 15 25.33 +.1 LadThal27 n LTSL 1.63 ... ... sLambWst n LW .77f 1.3 ... 59.09 35.81 675 59.34 +5.1 Lannett LCI ... ... 8 30.35 14.90 431 24.75 +6.7 LaredoPet LPI ... ... 14 15.15 9.46 1759 11.05 +4.1sLVSands LVS 2.92 4.0 31 73.98 51.35 4235 73.51 +5.8 LaSalleH LHO 1.80 6.1 13 31.87 27.44 1726 29.55 +5.3 LaSalH pfI LHOpI 1.59 6.3 ... 26.00 23.75 3 25.10 LaSalHt pfJ LHOpJ 1.58 6.2 ... 26.50 23.65 3 25.40 -1.3sLatam Air LTM ... ... ... 16.17 8.95 316 16.36 +17.7 LatAmDisc LDF .03e .2 ...q 12.68 9.80 3 12.37 +7.7sLattDvMkt RODM .62e 2.0 ...q 30.43 24.23 61 30.27 +3.6sLattEmMkt ROAM .43e 1.6 ...q 26.94 21.39 6 27.19 +5.5 Latt RE n RORE ... ... ... 16.26 14.34 20 14.85 -4.2sLattUSEqt ROUS .39e ... ...q 32.80 25.24 4 32.86 +5.1sLattGblSC ROGS .57e 1.7 ...q 32.65 26.25 2 32.72 +3.6sHrtLoVol n LVIN ... ... ... 27.79 25.52 0 28.83 +3.9sLazGlobTR LGI .95 5.0 ...q 18.90 14.10 29 18.86 +4.8 Lazard LAZ 1.64 2.9 15 58.43 40.50 564 56.86 +8.3 LazWldDiv LOR .69 5.7 ...q 12.10 10.00 10 12.00 +3.2 LeafGrp LFGR ... ... ...dd 10.15 6.35 17 8.85 -10.6sLearCorp LEA 2.00 1.0 14 192.69 132.01 589 192.13 +8.8 Lee Ent LEE ... ... 5 3.20 1.75 176 2.40 +2.1 LegacyAc n LGC ... ... ... 9.74 9.57 9.60 -.3 LegacyA wt LGC/WS ... ... ... .45 .40 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.90 2 9.91 -.3sLeggMason LM 1.12 2.5 38 44.26 30.81 809 44.22 +5.3 LegMas56 n LMHA ... ... ... 28.47 25.33 12 26.46 -2.9 LegM 5,4 56 LMHB ... ... ... 25.73 22.55 48 24.70 -2.2 LMGblInco BWG 1.32a 9.9 ...q 13.74 12.00 61 13.38 +4.8 LM IntLoV LVHI ... ... ... 29.13 26.03 77 28.25 +.2 LM EM LoV LVHE ... ... ... 31.44 25.79 0 29.18 +6.0 LeggPlat LEG 1.44 3.0 20 54.97 43.17 865 48.50 +1.6 LeGS3.5s34 JBK 1.59 6.2 ... 26.71 21.50 3 25.40 +1.0 LeidosHld LDOS 1.28a 1.9 29 67.68 47.81 435 66.92 +3.6 LejuHldgs LEJU .20e ... 21 4.16 1.28 74 1.71 +18.8 LendingClb LC ... ... ...dd 6.79 3.29 3198 4.14 +.2sLennarA LEN .16 .2 19 70.40 43.46 3367 70.71 +11.8sLennarB LEN/B .16 .3 17 56.71 35.10 115 56.87 +10.0 Lennox LII 2.04 1.0 27 214.70 150.32 211 211.11 +1.4 LeucNatl LUK .40 1.4 51 28.30 22.23 1041 27.82 +5.0 LevelBr n LEVB ... ... ... 5.50 4.00 0 5.09 +17.1 LexRltyTr LXP .70 7.6 12 11.42 9.00 783 9.26 -4.0 LexRT pfC LXPpC 3.25 6.4 ... 54.43 49.80 0 51.12 -.4 Libbey LBY .47 5.9 ...dd 18.38 5.81 196 7.99 +6.3 LbtyASE USA .72e 11.0 ...q 6.72 5.31 2369 6.56 +4.1sLbtyASG ASG .38e 6.3 ...q 5.86 4.24 189 6.00 +8.3 LibOilSv n LBRT ... ... ... LibtProp LPT 1.60 3.9 20 45.40 37.21 651 41.16 -4.3 LifeStorg LSI 4.00f 4.7 19 91.73 69.00 345 84.84 -4.7 LightInBox LITB ... ... ...dd 3.46 1.61 105 2.13 -7.4 LilisEn n LLEX ... ... ...dd 5.69 2.96 103 5.09 -.4 LincNat LNC 1.32f 1.6 12 85.20 61.45 1757 82.98 +7.9 LincNtl wt LNC/WS ... ... ... 82.24 57.47 82.24 +8.5 Lindsay LNN 1.20 1.3 60 96.22 73.34 71 92.09 +4.4 LineCp n LN ... ... ... 47.40 30.90 102 45.02 +9.8 LionsGat A LGF/A ... ... ... 34.75 24.27 758 32.28 -4.5 LionsGat B LGF/B ... ... ... 33.10 22.50 261 30.38 -4.3 LiqTech LIQT ... ... ...dd .59 .25 121 .46 -19.0 LithiaMot LAD 1.00 .8 15 125.87 80.88 135 120.03 +5.7 LiveNatn LYV ... ... ...cc 46.99 27.33 1782 42.07 -1.2 LloydBkg LYG .47a 11.9 ... 4.02 3.15 7183 3.98 +6.1 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00f 2.4 26 336.67 248.00 986 334.86 +4.3 Loews L .25 .5 18 52.98 45.01 1113 52.35 +4.6 LomaNeg n LOMA ... ... ... 25.85 20.80 328 24.51 +6.4 LaPac LPX ... ... 15 29.44 18.69 912 28.06 +6.9 Lowes LOW 1.64 1.6 23 105.60 70.76 4721 101.68 +9.4 Lubys LUB ... ... ...dd 4.13 2.36 12 2.75 +4.2 LumberLiq LL ... ... ...dd 41.33 15.14 856 29.41 -6.3 LuxferHld LXFR .50 3.4 ... 16.21 10.85 50 14.77 -6.5 Luxoft LXFT ... ... 28 67.85 40.15 370 56.60 +1.6 Lydall LDL ... ... 19 63.20 45.45 120 50.00 -1.5 LyonBas A LYB 3.60 3.1 13 118.13 78.01 1675 116.88 +5.9M -M&T Bk MTB 3.00 1.7 20 179.82 141.12 818 179.21 +4.8 M&T Bk wt MTB/WS ... ... ... 101.36 68.29 98.00 +.4 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 1032.00 -5.3 M&TBk pfC MTBpC 63.75 6.0 ... 1086.00 1000.00 1055.00 +2.4 MAG Slv g MAG ... ... ...dd 16.78 10.05 219 12.15 -1.7 MBIA MBI ... ... ...dd 11.65 6.04 963 7.39 +1.0 MDC MDC 1.00 2.9 12 35.05 23.95 456 34.69 +8.8 MDU Res MDU .79f 3.0 22 29.74 25.14 926 26.25 -2.3 MFA Fncl MFA .80 10.4 11 8.90 7.58 1736 7.72 -2.5 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 13 25.95 -1.6 MFA pfB MFApB 1.88 7.4 ... 25.89 23.76 8 25.28 -.1 MFC Bcp MFCB ... ... ...dd 11.35 7.00 22 7.41 -4.9 MFS CAMu CCA .60 5.3 ...q 14.00 11.07 6 11.27 -2.1 MCR MCR .72a 8.5 ...q 8.76 8.29 218 8.46 -.2 MGF MGF .41 8.7 ...q 5.10 4.70 92 4.71 -1.7 MFS HInM CXE .30 5.7 ...q 5.51 4.87 58 5.24 MFS HYMu CMU .28 6.0 ...q 4.89 4.46 52 4.57 -1.1 MFS IHI CIF .25 8.5 ...q 3.03 2.54 70 2.93 -.3tMIN MIN .42 10.4 ...q 4.42 4.06 219 4.05 -2.4 MFS InvG CXH .50 5.1 ...q 10.33 9.42 42 9.85 +1.4 MMT MMT .52 8.5 ...q 6.29 5.93 113 6.08 +.2 MFM MFM .38 5.6 ...q 7.41 6.73 63 6.81 -.9 MFV MFV .58 9.5 ...q 6.84 5.57 19 6.09 +2.9 MGIC Inv MTG ... ... 14 15.64 9.68 2741 15.20 +7.7 MGMGrPr n MGP 1.68f ... ... 31.83 24.91 896 29.07 -.3sMGM Rsts MGM .44 1.2 42 36.45 25.15 8736 36.54 +9.4 MI Homes MHO ... ... 17 37.41 22.55 118 37.26 +8.3 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.35f 6.2 ...dd 39.43 30.88 2413 37.72 +6.3 MRC Glbl MRC ... ... ...dd 22.26 14.01 446 18.66 +10.3 MSA Safety MSA 1.40f 1.7 28 86.36 65.95 130 80.88 +4.3 MSC Ind MSM 2.32f 2.6 22 105.70 65.42 1373 90.72 -6.1 MSCI Inc MSCI 1.52 1.1 42 136.93 81.25 358 135.80 +7.3 MSG Netw MSGN ... ... 10 25.30 16.25 224 21.40 +5.7 MV OilTr MVO .76e 9.1 6 9.80 4.80 32 8.26 -1.7 MVC Cap MVC .60f 5.7 ...q 10.97 8.45 41 10.60 +.4 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.32 9 25.71 -.5 MacQUtlDv MFD 1.20 9.2 ...q 14.75 11.73 43 13.05 +5.0 MacQGInf MGU 1.48 5.8 ...q 26.50 20.92 50 25.62 -.6 Macerich MAC 2.96f 4.7 20 70.70 52.12 1266 63.02 -4.0tMackCali CLI .80 3.8 10 29.70 20.63 303 20.84 -2.4 Macquarie MIC 5.68f 8.8 31 83.48 63.08 742 64.38 +.3 Macys M 1.51 5.8 9 34.37 17.41 7920 26.24 +4.2 MadCvCall MCN .72 9.2 ...q 8.21 7.40 31 7.85 +1.7 MadSqGd n MSG ... ... ...dd 231.44 166.86 140 211.33 +.2 MadStSec MSP 1.04 8.7 ...q 12.42 11.29 53 11.93 +1.9 MagellMid MMP 3.62f 4.9 22 81.77 63.55 671 73.49 +3.6sMagna g s MGA 1.10 1.8 11 59.71 39.50 2147 59.67 +5.3 MagnaChip MX ... ... 21 13.40 7.00 442 11.55 +16.1tMaiden prA MHpA 2.06 8.5 ... 26.27 24.19 99 24.31 -1.6tMaiden pfC MHpC 1.78 7.9 ... 26.67 23.20 60 22.41 -8.2 MaidnH pfD MHpD 1.68 8.7 ... 25.05 18.77 75 19.21 -8.3 MaidenHld n MHLA .60 2.8 ... 27.28 20.66 37 21.08 -8.3 MaidHld 43 MHNC 1.94 8.0 ... 27.62 24.09 24 24.20 -.9 MainStCap MAIN 2.22a 5.6 16 41.79 35.25 327 39.31 -1.1 MainStC 23 MSCA 1.53 6.0 ... 26.60 25.23 5 25.45 +.8 MainSDTMu MMD 1.18 6.0 ...q 20.49 18.44 51 19.74 -.5 Majesco n MJCO ... ... ...dd 6.43 4.35 4 5.50 +2.4 Mallinckdt MNK ... ... ... 55.33 19.00 2390 22.28 -1.2 MgdDInvG MZF .74 5.5 ...q 14.17 12.86 8 13.38 -.4 ManchUtd MANU .36 1.8 1 22.15 14.80 36 19.60 -1.0 Manitowc rs MTW ... ... ... 42.12 21.00 622 39.36 +.1 ManngNap MN .32 7.9 58 7.64 3.00 50 4.05 +12.5sManpwrGp MAN 1.86 1.4 20 131.99 91.13 384 131.99 +4.7 Manulife g MFC .44 ... ... 22.12 16.62 2748 21.87 +4.8sMarathnO MRO .20 1.1 ...dd 18.96 10.55 18750 18.84 +11.3sMarathPt s MPC 1.60 2.2 17 71.83 46.88 3425 71.98 +9.1 MarcusMill MMI ... ... 20 32.72 23.22 68 31.30 -4.0 Marcus MCS .50 1.8 22 34.90 23.85 53 27.15 -.7 MarinSft rs MRIN ... ... ... 16.80 7.00 1 10.55 -3.7 MarineP MPX .28 2.1 29 17.12 9.88 14 13.49 +5.9 MarineMx HZO ... ... 20 23.65 13.80 299 19.60 +3.7 Markel MKL ... ... 31 1157.30 892.45 50 1116.35 -2.0 MarriotVac VAC 1.60f 1.2 23 143.53 82.38 280 137.10 +1.4 MarshM MMC 1.50 1.8 23 86.54 67.32 2149 81.53 +.2 MartMM MLM 1.76 .8 33 244.32 191.09 513 227.04 +2.7 Masco MAS .42 .9 28 46.16 31.29 2359 45.83 +4.3 Masonite g DOOR ... ... 23 85.30 50.40 291 74.85 +.9 Mastec MTZ ... ... 17 53.40 35.45 776 51.90 +6.0 MastechD MHH ... ... 12 14.07 5.82 16 10.05 -.1sMasterCrd MA 1.00f .6 38 163.94 104.01 3047 164.32 +8.6 MatadorRs MTDR ... ... 49 33.44 20.13 925 32.21 +3.5 Materion MTRN .40 .7 44 53.65 31.05 83 53.40 +9.9 MatinasB n MTNB ... ... ... 3.92 1.01 71 1.20 +3.4 Matson MATX .80f 2.6 18 37.32 21.63 150 30.81 +3.3 MauiLand MLP ... ... 22 27.80 7.05 29 15.90 -8.1 MaxarTc n MAXR ... ... ... 67.30 59.98 130 62.18 -3.3 Maximus MMS .18 .3 22 72.71 51.74 623 69.97 -2.2 MaxLinear MXL ... ... 18 32.47 20.38 545 25.95 -1.8 McClatch rs MNI ... ... ...dd 12.99 5.75 6 9.05 +1.3 McCorm vot MKC/V 2.08f 2.0 ... 106.58 90.60 3 102.48 +2.0 McCorm MKC 1.72f 1.7 27 106.50 90.25 683 102.65 +.7 McDrmInt MDR ... ... 14 8.33 5.56 3834 7.83 +19.0 McDnlds MCD 4.04f 2.3 30 175.78 119.82 3727 174.98 +1.7sMcKesson MCK 1.36 .8 14 171.83 133.82 1585 172.83 +10.8 McEwenM MUX .01 .4 ...dd 4.43 1.82 4218 2.28 Mechel pf MTLp ... ... ... 1.35 .80 8 1.16 +10.5 Mechel rs MTL ... ... ... 6.49 4.00 190 5.24 -.4 Medequit n MRT .84 7.7 ... 13.06 10.06 250 10.89 -2.9 MedProp MPW .96 7.4 14 14.22 11.90 1950 13.03 -5.4 Medifast MED 1.92f 2.6 36 74.78 40.00 74 73.40 +5.1 MedleyCap MCC .64 12.1 7 8.05 5.09 214 5.30 +1.5 MedleyC 23 MCV 1.53 6.1 ... 25.77 23.93 6 25.10 -.6 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.49 5 25.50 -1.2 Medley n MDLX .22p ... ... 25.00 23.76 1 24.54 -1.0 Medley24 n MDLQ ... ... ... 25.75 24.69 2 25.08 -.5 MedleyMgt MDLY .80 12.0 20 10.20 5.50 12 6.65 +2.3 Mednax MD ... ... 15 72.13 40.56 1612 52.62 -1.5 Medtrnic MDT 1.84 2.1 19 89.72 73.59 5172 86.11 +6.6 Merck MRK 1.92f 3.1 16 66.80 53.63 20845 62.03 +10.2 MercGn MCY 2.50f 4.8 20 64.52 51.01 174 52.42 -1.9 Meredith MDP 2.08 3.1 16 72.25 50.63 311 66.55 +.8 Meritage MTH ... ... 14 55.50 33.40 329 52.65 +2.8 Meritor MTOR ... ... 7 27.96 13.53 504 24.12 +2.8 MerL pfK MERpK 1.61 6.2 ... 26.53 25.25 29 25.83 -1.0 MerL pfP MERpP 1.84 6.9 ... 27.88 25.60 30 26.72 -1.7 ML CZN46 PIY 2.09 12.7 ... 27.24 11.66 13 16.50 +12.2 MLRRD29 PYS 1.58 7.6 ... 25.24 19.70 8 20.90 +3.2 MLGS t PYT .76 3.6 ... 21.79 19.65 1 20.80 -.7 MLIdxPl33 IPB 1.51 5.4 ... 28.91 26.25 1 27.71 MesaRoyl MTR 1.47e 8.1 18 19.85 10.80 4 18.10 -1.9 Mesab MSB 1.49e ... ... 30.50 12.00 106 29.55 +17.5 Methode MEI .44f 1.0 17 48.44 36.05 195 42.65 +6.4 MetLife MET 1.60 3.0 11 55.91 43.01 5910 52.55 +3.9 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.41 32 24.91 +.3 MetroBkH n MCB ... ... ... 51.30 36.35 130 44.06 +4.7 MettlerT MTD ... ... 39 694.48 408.97 139 656.51 +6.0 MexcoEn MXC ... ... ...dd 7.18 3.13 16 4.47 +13.7 MexEqt MXE 1.62e .1 ...q 12.22 8.94 2 10.89 +6.1 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.2 ...q 18.24 13.79 45 16.66 +5.8 MKors KORS ... ... 18 65.37 32.38 1522 64.63 +2.7 MicrFoc n MFGP ... ... ... 36.21 28.61 4780 30.19 -10.1 MicrSol n MICR ... ... ... 4.29 3.19 1 3.55 +1.4 MidAApt MAA 3.48 3.7 17 110.95 90.88 862 92.87 -7.6 MdAApt pfI MAApI 2.13 3.2 ... 70.00 62.35 66.50 -1.2 MidsthBcp MSL .28m 1.9 ...cc 16.60 11.05 22 15.00 +13.2 MidstPet MPO ... ... ... 22.54 10.87 66 18.17 +9.6 Milacron n MCRN ... ... ... 19.57 15.09 486 19.09 -.3 MilestnSci MLSS ... ... ... 1.80 .91 86 1.07 -9.4 MHowHiInc HIE 1.39 10.5 ...q 14.17 11.98 44 13.23 +6.1 MillerInds MLR .72 2.8 15 29.00 22.80 24 25.35 -1.7 MinTech MTX .20 .3 18 83.85 62.55 397 75.40 +9.5 MissP pfD MPpD 1.31 5.0 ... 27.35 25.10 26.36 +2.7 Mistras MG ... ... 42 24.00 17.00 49 22.58 -3.8 MitsuUFJ MTU ... ... ... 8.11 5.94 1763 8.03 +10.5 MiX Tele MIXT .22e ... ... 13.17 5.59 24 12.19 -4.5 MizuhoFn MFG ... ... ... 4.00 3.37 195 3.99 +9.6 MobileTele MBT .53e 4.8 ... 11.59 7.77 3919 11.02 +8.1 Model N MODN ... ... ...dd 16.75 8.45 143 16.00 +1.6 Modine MOD ... ... 17 23.95 10.10 548 22.40 +10.9 Moelis&Co MC 1.48 2.9 23 51.20 33.10 161 50.95 +5.1 Mohawk MHK ... ... 21 286.85 206.74 437 277.80 +.7sMolinaHlth MOH ... ... 67 91.34 42.56 1981 91.97 +19.9 MolsCoor A TAP/A 1.64 1.9 8 108.00 79.84 0 88.00 +4.8 MolsCoorB TAP 1.64 1.9 25 102.14 76.25 1079 84.68 +3.2 MonRE MNR .68f 3.9 26 18.45 13.68 442 17.26 -3.0 MonRE pfB MNRpB 1.97 7.9 ... 26.25 25.00 25.03 MonRE pfC MNRpC 1.53 6.1 ... 26.74 23.65 18 24.98 -.2 Monsanto MON 2.16 1.8 21 122.80 106.97 3470 118.81 +1.7 Moodys MCO 1.52 1.0 27 158.51 98.25 672 157.41 +6.6 Moog A MOG/A ... ... 23 91.29 60.29 68 89.33 +2.9 Moog B MOG/B ... ... 23 90.00 63.02 1 89.15 +.5 MorgStan MS 1.00 1.8 15 55.98 40.06 11648 55.35 +5.5 MorgSt pfE MSpE 1.78 6.2 ... 30.32 28.06 57 28.75 -.7 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.25 30 28.36 -.3 MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.11 52 27.35 -1.8 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.98 29 26.25 -1.7 MorgSt pfK MSpK ... ... ... 27.72 24.95 24 26.76 -1.3 MS Asia APF .14e .7 ...q 19.29 14.02 9 19.14 +4.0 MS China CAF 13.33e ... ...q 26.47 17.55 87 25.82 +10.4 MS CushHi MLPY 1.28e 17.1 ...q 8.47 6.38 3 7.47 +5.8 MS EMD MSD .57e 5.7 ...q 10.27 9.23 26 9.94 -.4 MSEMDDbt EDD .80m 9.9 ...q 8.37 7.34 116 8.05 +4.5sMSEmMkt MSF .05e .3 ...q 19.06 13.82 20 19.05 +6.5 MS icb ICB .54a 3.0 ...q 18.50 17.54 10 18.27 -.4 MS India IIF .04e ... ...q 34.57 23.88 61 34.28 +3.4 MSJCP97 HJV 1.75 12.6 ... 17.50 10.00 3 13.93 +12.9 MkVRMB CNY ... ... ...q 46.90 38.72 45.19 +5.1 MkVRupee INR ... ... ...q 44.58 38.17 1 43.33 -.8 MSDLEur URR ... ... ...q 21.20 14.98 0 20.00 +10.3 MSDSEur DRR ... ... ...q 64.22 46.19 2 47.43 -2.1 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 22.30 88 22.64 MosaicAc n MOSC ... ... ... 9.90 9.65 1 9.73 +.3 Mosaic MOS .10m .4 35 34.36 19.23 3550 25.54 -.5sMotrlaSolu MSI 2.08f 2.1 18 97.18 76.92 681 97.28 +7.7 Movado MOV .52 1.6 19 33.70 20.50 89 32.55 +1.1 Mueller MLI .40 1.1 21 43.96 27.72 108 36.96 +4.3 MuellerWat MWA .16 1.3 28 14.02 10.84 1242 12.34 -1.5 Mulesft n MULE ... ... ... 29.00 19.40 579 24.32 +4.6sMurphO MUR 1.00 2.9 ...dd 35.00 22.21 2017 34.95 +12.6 MurphUSA MUSA ... ... 19 87.33 62.10 668 86.05 +7.1 MyersInd MYE .54 2.5 52 22.65 13.20 130 21.35 +9.5 Myomo n MYO ... ... ... 23.20 2.07 523 3.54 -5.6 Myovant n MYOV ... ... ...dd 18.85 9.92 13 13.95 +10.4N -NCI BldSy NCS ... ... 23 21.20 13.05 422 18.45 -4.4 NCR Corp NCR ... ... 11 49.90 29.20 768 36.09 +6.2 NGL EnPt NGL 1.56 9.8 ...dd 25.80 8.58 375 15.95 +13.5 NGL En pfB NGLpB 2.25 9.1 ... 25.04 23.56 113 24.77 +1.5 NL Inds NL ... ... 10 16.05 5.25 84 14.00 -1.8 NQ Mobile NQ ... ... 34 4.68 3.25 487 3.72 -7.5 NRG Egy NRG .12 .4 27 29.78 14.52 6895 27.43 -3.7 NRG Yld A NYLD/A 1.12f 6.1 38 19.91 15.48 263 18.46 -2.1 NRG Yld C NYLD 1.08f 5.9 34 20.15 16.03 798 18.40 -2.6 NTN Buzz rs NTN ... ... ...dd 9.42 3.01 7 4.63 +10.0 NTT DOCO DCM ... ... ... 26.14 22.58 209 24.69 +3.9 NVR NVR ... ... 29 3677.10 1669.84 28 3646.69 +3.9 Nabors NBR .24 2.9 ...dd 17.47 5.32 11204 8.25 +20.8 NACCO NC 1.09f 2.6 5 92.60 23.80 23 41.40 +10.0 NamTai NTP .28 2.2 ...dd 13.30 6.79 42 12.55 NanoViric NNVC ... ... ...dd 1.64 .83 88 .91 +3.4 Nashville NASH .75e .7 ...q 29.39 25.34 2 29.02 +3.8 NatBkHldg NBHC .36 1.1 27 37.08 30.10 101 33.81 +4.3 NatFuGas NFG 1.66 3.0 17 61.25 53.03 351 56.16 +2.3 NatGrid NGG 2.89e 5.0 ... 70.76 56.63 661 58.32 -.8 NtHlthInv NHI 3.80 5.3 16 81.60 68.96 252 71.04 -5.8 NHltcre NHC 1.92f 3.0 20 77.00 57.73 27 64.18 +5.3 NOilVarco NOV .20 .5 ...dd 41.90 29.90 2251 38.92 +8.1 NatPresto NPK 1.00a 1.0 14 121.40 91.75 54 104.50 +5.1 NatRetPrp NNN 1.90 4.7 19 46.34 36.45 762 40.61 -5.8 NRetP pfE NNNpE 1.43 5.6 ... 26.38 23.57 13 25.49 -.3 NtRetP pfF NNNpF 1.30 5.2 ... 25.58 21.89 17 24.85 -1.0 NatlStor n NSA 1.12f 4.3 31 28.55 21.17 668 26.01 -4.6 NtStorAf pfA NSApA ... ... ... 26.30 24.95 73 25.62 -1.6 NtWst pfC NWpC 1.94 7.6 ... 26.80 25.48 25.59 Nationstar NSM ... ... 12 20.71 14.67 204 18.82 +1.7 NatxIntV n MVIN ... ... ... 46.70 43.94 0 45.82 +2.8 NatGsSvcs NGS ... ... 85 31.30 22.40 23 29.00 +10.7 NatrlGroc NGVC ... ... 31 13.79 4.79 51 8.45 -5.4 NatRsPt rs NRP .23 .8 12 45.60 22.81 29 33.40 +28.5 Natuzzi NTZ ... ... ... 3.30 1.45 4 1.82 +13.8 Nautilus NLS ... ... 15 19.80 12.25 278 13.30 -.4 NavideaBio NAVB ... ... ...dd .85 .29 161 .39 +8.9 NavigCons NCI ... ... 18 25.55 14.62 182 19.85 +2.3 NavigatrH NVGS ... ... ... 14.75 7.00 209 10.45 +6.1 NaviosAcq NNA .20 18.7 6 2.00 1.06 326 1.07 -3.6 Navios pfG NMpG 2.19 13.6 ... 19.99 11.00 2 16.06 -.9 Navios NM ... ... ...dd 2.26 .95 542 1.36 +13.3 NavMH pfH NMpH 2.16 13.6 ... 18.89 10.36 12 15.90 -2.5 NavMMid NAP 1.69 17.2 ... 12.70 6.55 134 9.84 +3.4 NaviosMar NMM 1.69f 73.5 8 2.66 1.45 1582 2.30 -2.5 Navistar NAV ... ... ...cc 47.47 22.89 698 43.79 +2.1 Navistr pfD NAVpD ... ... ... 18.90 9.33 17.10 NeenahP NP 1.48 1.6 21 93.50 72.35 95 92.75 +2.3 Nelnet NNI .64f 1.2 12 59.68 38.72 54 53.45 -2.4 NeoPhoton NPTN ... ... ...dd 12.44 4.56 529 6.49 -1.4 Netshoes n NETS ... ... ... 26.96 5.68 36 9.06 +14.7 Netw1Tch NTIP .10 4.1 82 5.05 2.25 78 2.45 +2.1 NBCAInt NBW .74 5.4 ...q 15.22 13.50 32 13.85 +1.8 NeuB HYld NHS .96 8.2 ...q 12.35 11.29 77 11.65 -.9 NBIntMu NBH .90 6.1 ...q 16.00 14.54 37 14.77 -.1 NB MLP NML 1.26 ... ...q NBNYInt NBO .58 4.7 ...q 13.06 12.06 18 12.15 -.1 NBRESec NRO .36 6.9 ...q 5.70 5.07 509 5.19 -6.1 NevGCas UWN ... ... 29 2.86 1.85 26 2.65 -.8 NevroCorp NVRO ... ... ...dd 99.63 65.00 368 77.89 +12.8 Nevsun g NSU .04 1.6 ...dd 3.37 1.96 703 2.44 NewAmHi HYB .78a 8.4 ...q 10.20 9.03 107 9.33 -.7 NewConcEn GBR ... ... 32 3.79 1.00 33 1.62 +3.8 NE Realty NEN 1.00 1.4 2 75.25 61.95 2 72.70 -.9 NwGold g NGD ... ... 80 4.41 2.39 11451 3.20 -2.7 NewHome NWHM ... ... 12 13.55 9.75 50 12.63 +.8 NwIreland IRL 2.15e 1.3 ...q 14.33 12.19 33 12.74 +1.7 NJ Rscs s NJR 1.09f 2.7 22 45.45 36.25 543 39.75 -1.1 NewMedia NEWM 1.48f 8.7 25 17.62 11.87 210 17.00 +1.3 NwMtnFin NMFC 1.36 10.1 9q 15.00 13.35 408 13.45 -.7 NewOriEd EDU .40e ... 55 108.40 46.35 1466 102.25 +8.8 NewRelic NEWR ... ... ...dd 60.97 32.18 525 57.93 +.3 NewResid NRZ 2.00 11.6 6 18.43 15.03 20352 17.19 -3.9 NewSenInv SNR 1.04 14.0 11 10.82 7.37 605 7.45 -1.5 NY&Co NWY ... ... ...dd 3.09 1.28 173 3.03 +5.9 NY CmtyB NYCB .68 5.0 16 16.18 11.67 3448 13.69 +5.1 NY Cmt pfA NYCBpA ... ... ... 30.39 27.31 31 28.29 -1.1sNYCmty un NYCBpU 3.00 5.9 ... 52.30 49.66 11 51.00 +.5 NY REIT NYRT .46 11.1 ... 5.70 3.75 2925 4.15 +5.6 NY Times NYT .16 .8 28 20.35 13.00 2111 20.20 +9.2 NewellRub NWL .92f 2.9 13 55.08 27.46 3000 31.77 +2.8 NewdExp NFX ... ... 17 43.74 24.41 2123 34.33 +8.9 NewMarket NEU 7.00 1.8 21 483.86 377.27 24 398.98 +.4sNewmtM NEM .30 .8 30 40.22 31.42 5108 39.45 +5.1 NewpkRes NR ... ... ...dd 10.20 6.40 699 9.70 +12.8 NexGen g NXE ... ... ... 2.85 1.82 220 2.37 -7.4 NexaRsc n NEXA ... ... ... 21.20 15.27 59 20.29 +3.5 NexPtCr rs NHF 2.88 11.5 ...q 25.64 21.30 83 25.12 -.7 NxPtRsT n NXRT 1.00f 3.7 9 29.40 22.28 81 26.92 -3.7 NxtEraLP NEP 1.57f 3.9 13 44.24 27.47 165 39.98 -7.3 NextEra 72 NEEpI 1.28 5.1 ... 25.48 22.49 25 24.99 +.1 NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.08 32 24.77 -.8 NextEra76 NEEpK ... ... ... 25.99 22.85 35 25.14 -1.7 NxtEra pfQ NEEpQ 3.19 4.7 ... 71.39 56.72 205 68.04 -2.2 NextEraEn NEE 3.93 2.6 23 159.40 117.91 1904 151.88 -2.8 NxtEra pfR NEEpR ... ... ... 58.03 48.25 40 55.30 -1.6 NiSource s NI .70 2.9 20 27.76 21.65 2035 24.15 -5.9 NiaM pfB NMKpB 3.60 3.7 ... 102.00 93.15 96.81 +.7 NiaM pfC NMKpC 3.90 3.9 ... 107.80 96.15 99.50 +.5 Nielsen plc NLSN 1.36 3.7 20 45.73 34.22 4060 36.29 -.3 NikeB s NKE .80f 1.3 28 65.36 50.35 7004 63.81 +2.0 NoahHldgs NOAH ... ... 28 52.82 22.56 136 50.12 +8.3 NobilisH n HLTH ... ... ... 2.40 1.10 114 1.40 +3.7 NobleCorp NE .08 1.5 8 7.76 3.14 8932 5.43 +20.1 NobleEngy NBL .40 1.3 ...cc 40.60 22.99 2167 31.89 +9.4 NobleMid n NBLX 1.76 ... 15 57.98 41.90 243 55.60 +11.2 NokiaCp NOK .17e 3.4 ... 6.65 4.50 10691 4.95 +6.2sNomadF n NOMD ... ... ... 17.05 10.05 1455 16.88 -.2 Nomura NMR ... ... ... 6.80 5.28 143 6.68 +14.8 Norbord n OSB 1.29e 3.8 ... 41.88 23.69 144 34.43 +1.8 NordicAOff NAO .18 14.2 ... 2.95 .80 163 1.27 +5.9 NordicAm NAT .66e 25.1 ...dd 8.97 2.45 1347 2.63 +6.9 Nordstrm JWN 1.48a 2.9 17 53.00 37.79 1184 50.97 +7.6 NorkSo NSC 2.44 1.6 26 157.15 109.27 1997 154.05 +6.3 NortelInv NTL .64e 1.3 ... 51.97 23.00 50.99 NoAmEn g NOA .08 ... ... 5.70 3.70 21 5.05 +2.0 NEurO NRT .66e 7.4 10 9.32 5.94 43 8.91 +28.0tNoWestCp NWE 2.10 3.9 17 64.47 53.74 629 53.87 -9.8 NDynMn g NAK ... ... ... 3.45 1.06 1481 1.69 -4.5 NthnO&G NOG ... ... 34 4.00 .63 1632 2.69 +31.2 NorthropG NOC 4.00 1.3 28 318.70 223.88 577 317.51 +3.5 NStREur n NRE .60 4.7 ... 14.70 11.15 128 12.67 -5.7 NwstNG NWN 1.88 3.3 24 69.50 55.70 154 57.75 -3.2 NorwCruis NCLH ... ... 20 61.48 46.96 2603 59.27 +11.3 NovaBay rs NBY ... ... ...dd 5.00 2.25 12 3.55 -7.8 NovaGld g NG ... ... ...dd 6.21 3.35 1697 3.97 +1.0 Novartis NVS 2.75e 3.2 18 87.29 69.53 1143 86.88 +3.5sNovoNord NVO .96e 1.7 ... 55.72 32.83 1131 56.41 +5.1 NOW Inc DNOW ... ... ...dd 22.86 9.75 1027 12.41 +12.5 NuSkin NUS 1.44 2.1 25 70.27 47.10 306 68.74 +.7 Nucor NUE 1.52f 2.2 27 70.48 51.67 1669 69.26 +8.9 Nush EnhYl NUAG ... ... ... 24.87 23.98 62 24.39 -.1 Nush 1-5yr NUSA ... ... ... 25.18 24.69 24.73 -.1sNushLCGr NULG ... ... ... 32.72 25.99 76 32.71 +4.8sNushLCVal NULV ... ... ... 29.64 25.13 0 29.89 +4.6 NushMCGr NUMG ... ... ... 30.61 25.22 0 30.61 +4.3 NushMCVal NUMV ... ... ... 29.16 24.80 1 28.91 +2.5 NushSmCap NUSC ... ... ... 29.66 24.17 34 29.33 +3.1 NushShTrm NURE ... ... ... 27.05 24.74 1 25.65 -2.6 NushEsg ef NUDM ... ... ... Nus AgBd n NUBD ... ... ... 25.60 24.74 9 24.80 -.6 NushEs ef NUEM ... ... ... NustarEn NS 4.38 12.9 47 55.64 26.21 461 33.96 +13.4 NustEn pfA NSpA 2.13 8.5 ... 27.40 23.83 18 25.16 +1.2 Nustar pfB NSpB 1.91 8.0 ... 25.75 21.84 22 23.77 +4.9 Nustar pfC NSpC ... ... ... 26.43 25.22 72 25.79 -.7 NustarGP NSH 2.18 12.2 8 31.50 13.50 533 17.85 +13.7 Nustar 43 NSS 1.91 7.6 ... 26.62 24.62 23 25.26 +1.0 Nutrien n NTR ... ... ... 53.83 51.51 1630 52.81 +1.8 NuvNYVl2 n NYV ... ... ... 15.50 14.16 5 14.26 -.5 NuvCr22 n JCO ... ... ... 10.10 9.44 39 9.52 +.3 Nuv Mun21 NHA ... ... ... 10.96 9.29 21 9.52 +.8 NuvHiInO n NMZ ... ... ... 13.91 13.39 116 13.63 +.1 Nuv Pf22 n JPT ... ... ... 27.14 24.44 22 24.53 -2.4 Nuv 11-21 n JHB ... ... ... 10.15 9.76 88 9.85 -1.1 NuvCA V2 n NCB ... ... ... 18.40 16.66 1 17.01 +.1 NvHiInDc19 JHD ... ... ... 10.36 9.89 28 9.94 -.8 Nuv RE In JRS ... ... ... 11.90 10.56 71 10.76 -4.4 NuvMO Pr NOM ... ... ... 17.58 13.65 5 13.74 -1.5 NuvAllCEn JMLP 1.37 15.1 ...q 11.51 7.56 53 9.09 +6.2 NuvAZ NAZ .80 5.6 ...q 15.43 13.40 47 14.15 +.1 NuvBldAm NBB 1.34 6.3 ...q 22.13 20.03 42 21.47 -2.3 NBldAmOp NBD 1.30 5.8 ...q 23.08 20.49 9 22.46 -2.5 NCaAMTFr NKX .86 5.7 ...q 16.17 14.10 38 15.14 -1.5 NCADvA NAC .91 6.4 ...q 15.58 13.93 307 14.19 -.8 NCalMunV NCA .47 4.6 ...q 10.70 9.89 59 10.16 -.3 NuvCASel NXC .63a 4.2 ...q 17.32 14.66 19 15.07 +1.1 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.7 ...q 12.57 11.82 35 11.97 +.4 NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.39 31 15.14 +3.7 NvCredStr JQC .62 7.6 ...q 9.06 8.00 1338 8.18 -.5 NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.52 53 12.17 -1.0 NuvDivA NAD .85a 6.2 ...q 14.46 13.19 473 13.75 -2.2 NuvEnhM NZF .83a 6.2 ...q 13.45 -.5 NvDow30DO DIAX 1.06 5.5 ...q 19.17 15.22 149 19.10 +1.4 NuEnMLP JMF 1.35 10.9 ...p 14.55 9.89 307 12.35 +8.4 NEnhMuV NEV .96a 6.8 ...q 15.25 13.56 51 14.10 -.7 NuvFloat JFR .72 6.5 ...q 12.34 10.66 134 11.12 -.8 NuvFltOp JRO .76a 6.7 ...q 12.93 10.55 133 11.22 -1.6 NvGADiv2 NKG .64a 5.1 ...q 13.55 12.39 51 12.47 -.8 NuvGblHIn JGH 1.58 9.2 ... 17.45 15.68 300 17.14 +1.4tNuvHi2020 JHY .68 6.9 ...q 10.50 9.79 79 9.88 -.3 NuvHIDec18 JHA ... ... ...q 10.35 9.77 71 9.86 -.5 NuvEnhMu NVG ... ... ... 15.83 14.04 708 15.30 -.9 NNYAmtF NRK .70 5.5 ...q 13.44 12.51 157 12.73 -1.8 NuvAmtFr NEA .75a 5.5 ...q 14.18 12.94 421 13.55 -1.5 NuvIntMu NID .68 5.3 ...q 13.77 12.51 85 12.91 -.6 NvIntQMu NIQ .57 4.5 ...q 13.49 12.20 38 12.78 -.7 NMDPI NMY .67a 5.3 ...q 13.27 12.20 66 12.50 -.6 NvMAP NMT .71a 5.0 ...q 15.00 13.34 20 14.08 -1.3 NMIQI NUM .74 5.6 ...q 14.05 12.90 17 13.21 -.4 NuvMNMu NMS .80 5.5 ...q 18.12 14.33 3 14.59 -.8 NuvMtgOp JLS 1.52 6.3 ...q 26.33 23.80 56 24.22 -1.9 NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.93 6 23.32 -1.8 NuvMultM JMM .48 6.4 ...q 7.76 7.16 6 7.55 -.9 NvMuI NMI .50a 4.4 ...q 13.30 11.20 22 11.33 -2.0 NuvMuVal NUV .39a 3.9 ...q 10.46 9.48 229 10.03 -1.0 Nv AMT-Fr NUW .78a 4.6 ...q 18.59 16.16 32 16.92 -2.0 NuvNJDiv NXJ .82a 6.0 ...q 14.04 12.95 80 13.59 -.8 NuvNJMV NJV .59a 4.1 ...q 16.27 14.55 14.34 -.3 NNYDvA NAN .80a 5.9 ...q 14.57 13.22 50 13.63 -1.4 NNYMV NNY .39a 4.1 ...q 10.65 9.40 39 9.48 -.2 NuvNYSel NXN .55 4.1 ...q 14.37 13.16 16 13.45 -1.3 NNCPI NNC .59a 4.5 ...q 13.67 12.67 19 12.95 +.4 NOHQI NUO .80 5.5 ...q 15.46 14.27 32 14.63 -.1 NvPA NQP .81a 6.2 ...q 13.78 12.67 62 13.11 -.3 NuvPaMV NPN .62a 4.2 ...q 16.94 14.81 14.94 -.3 NuvPf&Inc JPI 1.95a 7.9 ...q 25.61 23.20 59 24.69 -.3 NvPfdInco JPC .80 8.0 ...q 10.75 9.57 643 10.02 -3.1 NuvQPf2 JPS .70 7.0 ...q 10.47 9.23 564 9.94 -2.5 NuvREAst JRI 1.49a 8.4 ...q 19.00 16.55 140 17.71 -.5 NuvEqtP BXMX 1.00 6.9 ...q 14.54 13.00 238 14.41 +1.1 NEqPrmG SPXX 1.04 5.9 ...q 17.85 14.28 72 17.55 +1.4 NvSMM NIM .31a 3.1 ...q 10.55 9.62 17 9.86 -1.0 NSTFI NXP .55a 3.8 ...q 15.16 13.73 12 14.59 -.2 NSTFI2 NXQ .53a 3.8 ...q 14.33 13.10 26 13.99 +.4 NSTFI3 NXR .55a 3.7 ...q 15.69 13.73 28 14.72 -3.1 NuvSnIn NSL .42 6.5 ...q 7.16 6.30 81 6.49 -.3 NuShDCrd JSD 1.16a 7.0 ...q 18.55 16.45 47 16.63 Nv TA Div JTD 1.23 6.8 ...q 18.31 14.18 33 18.22 +3.6 NvTxATR JTA 1.04 7.3 ...q 14.69 11.61 72 14.28 +2.4 NTXQI NTX .65 4.6 ...q 14.94 13.79 28 14.19 -1.0 NVAPI NPV .65a 5.1 ...q 13.46 12.55 10 12.79 -.2 NuverEnv n NES ... ... ... 26.25 9.25 5 20.10 +10.6O -OCI Ptrs OCIP .49e 5.7 ...dd 10.35 6.76 11 8.55 +6.2 OFG Bncp OFG .24 2.6 7 13.85 7.80 549 9.20 -2.1 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.41 2 23.87 -1.0 OFG pfB OFGpB 1.75 7.9 ... 24.78 21.29 1 22.16 +.5tOFG pfD OFGpD 1.78 8.0 ... 25.24 21.90 6 22.24 -.9 OGE Engy OGE 1.33 4.2 17 37.41 30.70 1299 31.40 -4.6 OM AsstM OMAM .32 1.7 19 18.58 13.20 584 18.31 +9.3 ONEGas OGS 1.84f 2.6 23 79.51 62.81 302 69.79 -4.7 OaktreeC OAK 2.60f 5.7 12 48.50 40.65 314 45.65 +8.4sOasisMid n OMP ... ... ... 19.08 15.57 41 18.80 +7.8 OasisPet OAS ... ... ...dd 15.27 6.69 6780 8.99 +6.9 Obsidian g OBE ... ... ... 1.90 .82 2991 1.21 -2.4 OcciPet OXY 3.08 4.1 ...cc 76.79 57.20 3019 75.86 +3.0 Oceaneerg OII .60 2.7 ...cc 29.53 17.11 1205 22.03 +4.2 Och-Ziff OZM .87e 34.1 ...dd 3.95 2.15 465 2.55 +2.0 OcwenFn OCN ... ... ...dd 5.97 2.12 718 3.03 -3.2 Oi SA C OIBR/C ... ... ... 9.71 4.69 540 5.53 -1.8 OilStates OIS ... ... ...dd 41.15 20.23 822 33.60 +18.7 Oil-Dri ODC .84 2.0 20 50.82 32.83 11 41.16 -.8 OldRepub ORI .76 3.7 17 21.56 17.92 5138 20.28 -5.1 Olin OLN .80 2.2 51 38.84 25.60 3147 36.50 +2.6 Om Asst 31 OMAA 1.28 5.2 ... 25.30 21.64 8 24.46 -1.8 OmegaHlt OHI 2.64f 9.9 10 35.14 26.06 2440 26.63 -3.3 Omnicom OMC 2.40f 3.2 15 87.43 65.32 1369 75.50 +3.7 Omnova OMN ... ... 36 11.60 8.10 85 10.70 +7.0sOnAssign ASGN ... ... 25 68.29 43.25 226 68.38 +6.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 351 4.89 -14.8 OncoCyte n OCX ... ... ... 7.85 3.60 35 4.35 -6.5 OneLibrty OLP 1.80f 7.0 14 27.70 21.96 22 25.87 -.2 OneMain OMF ... ... 13 35.11 21.72 910 33.42 +28.6 ONEOK OKE 2.98 5.0 36 60.06 47.14 4070 59.41 +11.2 Ooma n OOMA ... ... ...dd 12.75 7.30 19 11.85 -.8 OppLgCap RWL .72e 1.3 ...q 54.14 43.78 65 54.01 +5.1 Opp RUT n OMFS ... ... ... 26.30 24.99 1 26.16 +.2 OppMidCap RWK .59e .7 ...q 63.61 53.65 18 63.08 +3.9 OppSmCap RWJ .59e .8 ...q 73.30 60.34 33 72.27 +3.4 OppUltDiv RDIV 1.15e 3.1 ...q 37.76 32.12 80 37.23 +1.8 OpR1000V n OVLU ... ... ... 26.78 25.07 26.78 +.6 OpR1000L n OVOL ... ... ... 26.18 25.94 25.94 sOpR1000S n OSIZ ... ... ... 26.53 25.05 1 26.93 +2.6 OpR1000Y n OYLD ... ... ... 26.20 26.15 26.20 sOp R1000D n OMFL ... ... ... 26.94 24.90 3 26.98 +3.4 OpIntRev n REFA ... ... ... 30.89 25.65 1 29.39 +5.5sOpGlbRv n RGLB ... ... ... 29.23 25.62 1 29.37 +5.3 Opp Rev n ESGL ... ... ... 32.37 27.62 4 32.31 +4.0sOppGlRv n ESGF ... ... ... 32.89 27.83 3 32.97 +5.1sOppenFin RWW .58e .8 ...q 72.14 56.98 3 72.18 +4.6sOpEMRev n REEM ... ... ... 29.29 25.82 2 29.47 +6.0 OppenHldg OPY .44 1.6 ...dd 29.00 15.10 59 27.00 +.7 Oracle ORCL .76 1.5 22 53.14 39.43 22613 50.27 +6.3 Oragenics OGEN ... ... ...dd .85 .06 310 .16 -34.0sOrange ORAN .41e 2.3 ... 17.86 14.94 349 17.84 +2.5 OrbitATK OA 1.28 1.0 23 134.59 85.51 477 131.72 +.2tOrchidIsl ORC 1.32m 16.8 12 12.60 7.80 1387 7.85 -15.4 OrchidsPP TIS 1.40 9.7 34 30.38 8.31 138 14.38 +12.3 OrientPap ONP ... ... 4 2.45 .75 102 1.41 +9.3sOrionECarb OEC .72 ... ... 27.70 17.15 691 27.70 +8.2 OrionGpHl ORN ... ... ...dd 11.11 5.17 242 8.10 +3.4 Orix IX ... ... ... 96.30 73.70 47 96.10 +13.4sOrmatTc ORA .32 .5 30 66.46 52.39 222 66.87 +4.5 OshRusS n OUSM ... ... ... 27.56 24.76 96 27.29 +.9sOshIntQ n ONTL ... ... ... 28.32 25.13 3 28.36 +2.6 OshkoshCp OSK .96f 1.1 23 94.16 61.74 607 90.74 -.2 OsiskoGl n OR .20 ... ... 14.39 10.02 662 11.83 +2.3 OutfrontM OUT 1.44 6.4 13 27.89 20.82 699 22.36 -3.6 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 5.66 1.96 487 2.81 +2.6 OwensMin OMI 1.03 4.7 12 36.85 17.75 1520 21.75 +15.2 OwensCorn OC .84f .9 24 96.25 53.04 874 94.95 +3.3 OwensIll OI ... ... 10 25.90 18.39 1812 22.48 +1.4tOwensRM ORM .40 2.9 10 18.72 14.00 86 14.02 -12.4 OxfordInds OXM 1.08 1.3 24 84.07 49.50 143 81.16 +7.9P-QPBF Engy PBF 1.20 3.5 74 37.01 18.48 2569 34.73 -2.0 PBF Logist PBFX 1.88f 8.7 10 22.70 18.55 57 21.55 +2.9 PCM Fund PCM .96 8.7 ...q 12.13 9.99 74 11.04 -4.6 PG&E Cp PCG 2.12f 4.8 10 71.57 41.61 3529 44.20 -1.4 PGT Inc PGTI ... ... 36 17.60 10.00 321 16.80 -.3 PHH Corp PHH ... ... ...dd 15.08 9.79 207 10.29 -.1 PIMCO1-3Tr TUZ .34a .7 ...q 51.00 50.17 10 50.19 -.2 Pimc1-5Tip STPZ .53e 1.0 ...q 52.90 51.72 95 51.92 -.1 Pim15TIPS LTPZ .42e .6 ...q 69.37 63.69 30 68.54 -1.0 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.92 -.5 PimLwDur LDUR 2.82e 2.0 ...q 101.52 100.14 18 100.18 -.2 PimcoTR BOND 6.13e 5.8 ...q 107.65 103.85 104 105.55 -.4 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 99.25 332 100.94 +.5 PimIGBd CORP 3.12a 3.0 ...q 106.25 101.38 89 104.91 -.7 PimShMat MINT .82e .8 ...q 101.87 101.36 481 101.60 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.27 12 53.44 -.4 PimSTMun SMMU .47e .9 ...q 50.80 49.63 4 50.06 +.4 Pim25yrZro ZROZ 3.07e 2.6 ...q 124.10 105.32 9 118.25 -2.6 PJT Part n PJT .20 .4 42 49.38 30.82 81 48.57 +6.5 PLDT Inc PHI 1.60e 5.6 ... 38.54 27.60 134 28.78 -4.3tPNC pfP PNCpP 1.65 6.0 ... 30.06 27.65 67 27.55 -2.7 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.17 12 25.09 -1.0sPNC PNC 3.00 1.9 15 154.90 115.25 2524 154.23 +6.9sPNC wt PNC/WS ... ... ... 87.66 47.86 4 87.81 +13.0 PNM Res PNM 1.06f 2.9 18 46.00 33.35 1508 36.15 -10.6 POSCO PKX ... ... ... 90.56 52.88 184 89.66 +14.8tPPDAI n PPDF ... ... ... 13.68 6.85 322 6.68 -6.0 PPG s PPG 1.80f 1.6 20 119.85 98.70 3772 114.50 -2.0 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.74 13 25.41 -.7 PPL Corp PPL 1.58 5.0 14 40.20 30.45 6875 31.57 +2.0 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$Page6 www.sunnewspapers.net The Sun/Thursday, January 18, 2018

PAGE 49

PQ GrpH n PQG ... ... ... 17.65 14.65 241 16.60 +.9 PS BusPk PSB 3.40 2.8 26 137.60 108.97 153 120.67 -3.5sPSBPk pfU PSBpU 1.44 5.5 ... 25.88 23.77 65 25.95 +2.8 PSBPk pfV PSBpV 1.42 5.6 ... 26.65 24.18 7 25.44 +.6 PS BusP pfY PSBpY ... ... ... PS BusP pfX PSBpX 1.31 5.2 ... 25.50 24.70 24 25.16 -.4 PS BsPk pfW PSBpW ... ... ... 25.77 21.87 6 25.15 -.4 PVH Corp PVH .15 .1 19 144.83 84.53 508 142.49 +3.8 PcrTrnd750 PTLC ... ... ...q 30.04 24.05 225 29.97 +4.7 PcrTrnd450 PTMC ... ... ...q 32.48 26.81 90 32.19 +3.5 PcrTrnd100 PTNQ ... ... ...q 32.26 23.72 69 32.11 +6.1 PacrCash n GCOW ... ... ... 34.59 29.33 35 32.83 +4.3 PacrTrendp PTEU ... ... ... 33.36 24.10 57 32.36 +5.4 Pacr Wlth n PWS ... ... ... 26.67 24.88 5 26.56 +5.3 Pac Cash n CALF ... ... ... 27.11 22.60 0 26.68 +2.2sPacDvCsh n ICOW ... ... ... 30.40 25.13 1 30.52 +4.0 PacCashCow COWZ ... ... ... PacifCstOil ROYT .11e 4.3 6 2.52 1.13 201 2.52 +29.9 PacDrill rs PACD ... ... ...dd 4.13 .37 .38 PacGE pfA PCGpA 1.50 5.3 ... 33.50 21.19 6 28.05 -.5 PacGE pfB PCGpB 1.37 5.4 ... 33.00 23.01 3 25.43 -1.6 PacGE pfC PCGpC 1.25 5.1 ... 29.01 23.20 24.60 +.1 PacGE pfD PCGpD 1.25 5.3 ... 26.95 21.54 5 23.75 -1.6 PacGE pfE PCGpE 1.25 5.0 ... 29.48 20.75 3 24.99 +1.4 PacGE pfG PCGpG 1.20 5.1 ... 32.05 22.00 3 23.67 -3.7 PacGE pfH PCGpH 1.12 5.0 ... 29.54 20.36 1 22.30 -3.3 PacGE pfI PCGpI 1.09 4.9 ... 26.84 20.70 22.35 -.9 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.0 22 130.19 86.41 559 126.76 +5.2 PalatinTch PTN ... ... ...dd 1.05 .29 851 .89 +3.5 PaloAltNet PANW ... ... ...dd 157.65 107.31 889 154.23 +6.4sPampaEng PAM ... ... ... 72.39 43.75 314 71.65 +6.5 Pandora P ... ... ...dd 13.72 4.44 4917 4.55 -5.6 PanhO&G PHX .16 .7 ...cc 25.30 17.55 22 22.05 +7.3 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 33 21.94 13.80 270 18.94 -1.8 ParTech PAR ... ... 21 11.79 5.81 22 8.64 -7.6 ParaGold n PZG ... ... ... 2.10 1.16 52 1.27 -2.0tParamtGp PGRE .38 2.5 ... 17.58 14.99 1585 15.09 -4.8 Paretem rs TEUM ... ... ...dd 3.75 .50 2763 2.40 +15.9 ParkEl PKE .40 1.8 53 23.58 16.00 236 22.65 +15.3 ParkHot n PK 2.20f 7.5 ... 29.90 24.65 2012 29.27 +1.8 ParkNatl PRK 3.76 3.5 20 114.87 92.42 14 108.29 +4.1 ParkDrl PKD ... ... ...dd 2.75 .85 700 1.35 +35.0 ParkerHan PH 2.64 1.3 26 212.80 141.06 811 210.80 +5.6 ParsleyEn PE ... ... 78 37.14 22.98 5126 28.84 -2.0 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.50 2 25.36 -.9 PartRe pfG PREpG 1.63 6.0 ... 27.59 25.61 62 26.92 +.3 PartRe pfH PREpH 1.81 6.2 ... 30.82 27.16 18 29.11 +1.5 PartRe pfI PREpI 1.47 5.7 ... 27.08 23.97 6 25.63 -2.4 PartyCity n PRTY ... ... 16 17.05 9.50 549 15.50 +11.1 PaycomSft PAYC ... ... 83 90.92 42.52 456 88.35 +10.0 PeabodyE n BTU ... ... ... 40.92 22.58 1255 40.00 +1.6 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 8.5 ... 10.01 7.33 472 9.46 -3.7 Pebblebrk PEB 1.52 3.9 22 38.96 26.21 489 38.95 +4.8 Pebble pfC PEBpC 1.63 6.5 ... 26.65 24.49 1 25.12 -.6 Pebbleb pfD PEBpD 2.09 8.2 ... 26.99 24.35 1 25.41 -1.4 Pedevco rs PED ... ... ... 1.69 .27 61 .34 +5.3 Pembina g PBA 1.50 ... 26 36.99 30.32 636 35.08 -3.0 PengthE g PGH .04 ... ...dd 1.37 .54 248 .82 +3.0 Penney JCP ... ... 19 7.42 2.35 14381 3.89 +23.1 PennaRE PEI .84 7.2 13 18.26 9.32 886 11.59 -2.5 PenRE pfB PEIpB 1.84 7.3 ... 25.83 24.83 68 25.15 -.1 PenRE pfC PEIpC 1.80 7.1 ... 27.78 24.27 13 25.41 -1.9tPenRE pfD PEIpD 1.72 7.0 ... 25.83 24.58 14 24.60 -2.0 PennyMFn PFSI ... ... 8 24.00 15.65 105 23.25 +4.0 PennyMac PMT 1.88 11.8 17 18.46 14.87 319 15.91 -1.0 Penny pfA PMTpA 2.03 8.1 ... 25.84 24.28 21 25.09 -.6 PennyM pfB PMTpB ... ... ... 25.45 24.74 23 25.02 -.6 Penske PAG 1.28f 2.4 12 55.26 38.33 628 52.36 +9.4 Pentair PNR 1.38 1.9 23 74.84 57.44 822 73.58 +4.2 Penumbra n PEN ... ... ...dd 116.35 67.95 157 89.45 -4.9sPerfFood n PFGC ... ... 34 33.95 21.70 563 34.10 +3.0sPerkElm PKI .28 .4 29 79.75 50.59 566 79.65 +8.9 Prmian PBT .63e 6.7 26 10.30 7.80 126 9.46 +6.7 Perrigo PRGO .64 .7 ...dd 92.75 63.68 858 91.60 +5.1 PetChina PTR .70e .9 ... 81.80 60.69 102 75.05 +7.3sPetroArg PZE .07e ... ... 14.60 8.90 37 14.45 +6.3sPetrbrsA PBR/A ... ... ... 11.06 6.96 8623 11.39 +15.9sPetrobras PBR ... ... ... 11.71 7.61 23734 12.12 +17.8 PtroqstE rs PQ ... ... ...dd 4.75 1.50 38 1.81 -4.2 Pfenex PFNX ... ... ...dd 8.54 2.07 111 3.33 +25.2sPzer PFE 1.28 3.4 15 37.35 30.90 23422 37.18 +2.7 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 18.7 ... 8.40 5.03 315 6.74 +15.2 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.0 22 123.55 94.32 3913 105.79 +.1 PhilipsNV PHG .88e 2.2 ... 42.35 28.71 1875 40.02 +5.9sPhillips66 PSX 2.80 2.6 20 105.09 75.14 2287 106.16 +5.0 Phill66LP PSXP 2.58f 4.7 23 58.00 44.40 169 54.71 +4.5 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 638 7.03 +8.3tPhysRltTr DOC .92f 5.6 20 21.85 16.27 1928 16.50 -7.1 PiedmOfc PDM .84 4.3 9 23.08 18.91 1572 19.63 +.1tPier 1 PIR .28 7.0 12 7.71 3.96 2433 4.01 -3.1sPimUS Eq n MFUS ... ... ... 28.83 25.01 1 28.84 +4.5sPim IntEq n MFDX ... ... ... 27.85 25.32 1 27.87 +4.2sPimEmMkt MFEM ... ... ... 27.50 24.30 56 27.58 +5.4 PimcoCA PCQ .92 5.3 ...q 17.89 15.77 33 17.20 -.4tPimcoCA2 PCK .65 7.2 ...q 10.42 9.00 152 9.01 -11.3 PimcCA3 PZC .72 6.8 ...q 12.97 10.14 77 10.55 +1.1 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.01 130 16.91 -1.7 PimCpOp PTY 1.56a 9.5 ...q 17.22 14.88 242 16.44 -.1 PimDyCrd PCI 1.97 8.8 ...q 23.45 20.37 441 22.41 -.1 PimDyInco PDI 2.65a 8.9 ...q 31.20 27.63 174 29.87 -.6 PimcIncStr PFL 1.08 9.3 ...q 12.44 10.67 117 11.57 -.9 PimIncStr2 PFN .96 9.3 ...q 10.89 9.57 113 10.30 -1.2tPimStPls PGP 2.20 15.9 ...q 19.85 13.52 259 13.88 -9.8 PimcoHiI PHK 1.24 16.0 ...q 9.97 7.19 580 7.75 +3.9 PimIncOpp PKO 2.28a 8.7 ...q 27.27 23.77 69 26.13 +.8 PimcoMuni PMF .98 7.4 ...q 15.53 12.74 75 13.11 +.8 PimcoMu2 PML .78 5.9 ...q 13.56 12.21 196 13.13 -.4 PimcMu3 PMX .75 6.6 ...q 12.28 11.00 71 11.54 -.3 PimcoNY PNF .68 5.4 ...q 13.63 11.99 10 12.58 -1.6 PimcoNY2 PNI .80 6.9 ...q 13.00 11.13 25 11.58 -3.5 PimcNY3 PYN .63 6.4 ...q 10.88 9.29 9 9.81 -1.1 PimcoStrIn RCS .96 10.5 ...q 10.65 8.62 176 9.16 -.2 PinnaclFds PF 1.30 2.2 26 66.67 52.51 1593 60.00 +.9 PinWst PNW 2.78f 3.5 18 92.42 75.79 935 79.53 -6.6 PionDvrsHi HNW 1.38 8.8 ...q 16.88 15.22 57 15.62 -.8 PionEnSvc PES ... ... ...dd 6.65 1.60 1054 3.80 +24.6 PionFltRt PHD .72 6.2 ...q 12.45 11.36 69 11.60 +1.1 PionHiIn PHT 1.14 11.6 ...q 10.12 9.47 111 9.80 +.9 PioMuAdv MAV .84 7.4 ...q 11.88 10.61 81 11.29 -.7 PioMunHi MHI .84 7.1 ...q 12.35 11.31 140 11.77 -.7 PioNtrl PXD .08 ... ...cc 199.83 125.46 1332 184.32 +6.6 PiperJaf PJC .31p ... 15 93.50 52.75 98 92.00 +6.7 PitnyBw PBI .75 5.8 8 16.25 9.50 1882 12.95 +15.8 PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 54 24.32 -.3 PlainsAAP PAA 2.20 9.6 27 33.01 18.38 3351 22.91 +11.0 PlainsGP rs PAGP 1.70 ... 24 34.63 18.98 1835 23.26 +6.0 PlanetFit n PLNT ... ... 51 35.03 18.32 944 32.57 -5.9 Plantron PLT .60 1.1 18 58.27 41.28 107 55.27 +9.7 PlatfmSpc PAH ... ... 15 14.82 9.11 3224 11.14 +12.3 PlatGpM rs PLG ... ... 2 2.45 .28 3171 .50 +64.5 PlyGem PGEM ... ... 14 20.00 14.55 100 18.30 -1.1 PlymInd n PLYM 1.50p 8.4 ... 19.00 16.50 23 17.92 -3.0 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.75 8 24.85 -1.2 PolarStarR PSRT ... ... ... Polaris PII 2.32 1.8 37 134.66 77.91 582 130.97 +5.6 PolyMet g PLM ... ... ...dd 1.14 .57 817 .95 +10.5 PolyOne POL .70f 1.6 20 46.79 31.78 658 44.42 +2.1 PortGE POR 1.36 3.2 19 50.11 42.28 981 42.79 -6.1 PostHldg POST ... ... ...cc 89.04 75.76 1412 80.04 +1.0 PowrREIT PW ... ... ...dd 8.69 6.00 2 6.09 -1.1 PwREIT pfA PWpA ... ... ... 26.55 25.00 26.53 +3.6 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 74.13 1 78.54 -4.3 PS SPXDn PHDG .41e 1.3 ... 28.74 24.14 9 28.60 +4.8 PS GrMult PSMG ... ... ... 14.20 12.63 0 14.20 +2.7 PS BalMul PSMB ... ... ... 13.80 12.78 1 13.72 +1.9 PS ModCon PSMM ... ... ... 14.45 12.69 0 13.33 +1.6 PS Consrv PSMC ... ... ... 12.98 12.80 12.94 +.7 PSCrudeDS DTO ... ... ...q 173.13 77.07 8 78.00 -12.1 PwSBMetS BOS ... ... ...q 24.60 16.09 19.80 PSBMetDL BDD ... ... ...q 11.11 6.16 1 9.98 -5.2 PSBMetDS BOM ... ... ...q 19.70 5.08 7.20 -3.0 PSCrudeLg OLO ... ... ...q 5.60 3.71 19 5.42 +6.5 PSCrudeSh SZO ... ... ...q 100.57 72.12 76.64 PwshDB DBC ... ... ...q 16.97 13.69 2348 16.91 +1.8 PwShCurH DBV ... ... ...q 26.03 22.85 4 23.70 sPS Engy DBE ... ... ...q 15.15 10.78 75 15.10 +3.9 PS PrcMet DBP ... ... ...q 40.26 35.71 7 39.11 +1.6 PS Silver DBS ... ... ...q 28.85 23.50 2 26.18 +.6 PS Agri DBA ... ... ...q 20.94 18.18 873 18.69 -.4 PS Oil DBO ... ... ...q 10.89 7.40 282 10.77 +6.1 PS Gold DGL ... ... ...q 43.28 38.10 79 42.20 +2.0 PS BasMet DBB ... ... ...q 19.50 15.29 203 19.16 -1.3tPS USDBull UUP ... ... ...q 26.42 23.55 979 23.64 -1.6sPS USDBear UDN ... ... ...q 22.84 20.47 90 22.75 +1.7sPShPuLgGr PXLG .42e .8 ...q 48.14 34.64 45 48.16 +6.0 PShPuLVal PXLV .76e 1.9 ...q 40.10 34.47 9 39.84 +2.9 PSAerDef PPA .50e .9 ...q 56.99 41.51 129 56.54 +4.9 PwShBio PBE .57e 1.1 ...q 51.17 38.80 13 50.00 +6.0 PS BldCns PKB .07e .2 ...q 36.18 27.82 76 35.74 +3.1 PwSClnEn PBW .07e .3 ...q 26.35 3.69 22 25.83 +1.9 PS EnEx PXE .50e 2.1 ...q 24.29 17.35 16 24.10 +5.3 PwSFoodBv PBJ .41e 1.2 ...q 34.10 30.89 34 34.01 +.5sPwSLgCG PWB .21e .5 ...q 44.06 32.50 37 44.17 +6.5sPwSLgCV PWV .69e 1.7 ...q 39.56 33.68 60 39.57 +2.0 PwShLeis PEJ .15e .3 ...q 45.81 39.50 3 45.55 +3.1sPowShMkt PWC .97e 1.0 ...q 100.69 79.98 3 101.22 +6.2 PwShMda PBS .27e .9 ...q 29.63 26.19 32 29.52 +5.0 PwSMidGr PXMG .19e .4 ...q 45.36 31.95 14 45.27 +6.6 PwSMidVal PXMV .64e 2.0 ...q 32.47 29.67 8 31.65 +1.1 PwShNetw PXQ ... ... ...q 48.94 40.81 15 48.42 +4.6 PS OilSv PXJ .28e 2.7 ...q 13.65 7.99 39 10.49 +10.0sPwSPharm PJP 3.84e 4.0 ...q 68.69 54.12 40 68.54 +6.8 PS Retail PMR .34e .9 ...q 39.29 32.00 0 38.86 +4.5 PwSSmGr PXSG .08e .2 ...q 33.29 25.62 6 33.02 +2.8 PwSSmVal PXSV .60e 1.9 ...q 32.10 27.39 4 31.62 +2.7 PwSSemi PSI .04e .1 ...q 55.53 36.34 91 54.38 +7.7 PwShSoft PSJ .10e .1 ...q 67.89 48.38 4 67.14 +5.7sPSS&PQlty SPHQ .38e 1.2 ...q 31.93 26.16 126 31.90 +4.8 PwSZMicro PZI .15e .8 ...q 19.88 17.23 2 19.71 +1.9 PSWHPrgE PUW .17e .6 ...q 28.11 24.08 0 27.42 +1.4 PSPrivEq PSP .66e 5.0 ...q 13.20 11.37 93 13.13 +5.5 PSFinPf PGF 1.11 5.9 ...q 19.17 18.15 622 18.66 -1.1 PSCleantch PZD .44e 1.0 ...q 45.00 33.24 41 44.81 +6.0 PSR2KEqW EQWS .41e .9 ...q 44.90 37.74 3 44.64 +2.8 PSRslMdC EQWM .49e 1.0 ...q 49.40 42.18 0 49.23 +3.1 PSRussl200 EQWL .80e 1.5 ...q 55.13 44.03 2 55.03 +3.8 PS US1K PRF 1.91e 1.6 ...q 118.58 99.45 106 118.29 +4.1 PS EmgInf PXR .50e 1.3 ...q 39.75 32.70 2 39.59 +6.7 PS US Ag n PBND ... ... ... 25.01 24.93 25.01 sPS Dv exNA PBDM ... ... ... 27.21 25.35 1 27.40 +5.3 PS USA SC n PBSM ... ... ... 27.36 25.96 27.36 +2.9 PS USA Pt n PBUS ... ... ... 26.74 25.70 26.72 PS SP500 n SPMV ... ... ... 27.68 25.24 27.68 +.5 PS Rs1000 n USEQ ... ... ... 28.56 24.69 6 28.42 +3.0 PS SP SC n XSHQ ... ... ... 28.90 24.10 2 27.76 +2.8 PS SP Val n SPVM ... ... ... 29.94 24.80 1 29.90 +3.5 PS SP IntD IDHD ... ... ... 30.77 25.97 2 30.01 +3.7 PS SC High XSHD ... ... ... 26.03 23.25 0 25.37 +.8 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.41 +.1 PS LowVRot DWLV ... ... ... 32.27 25.87 5 32.23 +3.5 PSBldABd BAB 1.31 4.3 ...q 30.98 28.92 106 30.35 -1.1sPS LowVol XRLV .46 1.3 ...q 35.25 27.96 17 35.30 +3.9 PSR1KEqW EQAL .39e 1.2 ...q 32.30 27.24 50 32.19 +3.2 PS VarPfd VRP 1.20 4.7 ...q 26.49 24.72 368 25.66 PS SCLowV XSLV .73e 1.6 ...q 48.33 41.54 137 46.82 +1.2 PS MCLwV XMLV .64e 1.4 ...q 46.85 40.66 190 45.36 PS SPX HiD SPHD 1.30 3.0 ... 42.94 39.13 431 42.50 +.2sPS EMLwV EELV .60e 2.2 ...q 26.61 21.43 60 26.74 +5.6 PS EMkMom EEMO ... ... ... 22.06 15.23 124 21.63 +5.4 PSS&PMom SPMO ... ... ...q 37.29 27.25 66 36.56 +6.2sPS IntLwV IDLV 1.11e 3.2 ...q 34.54 29.15 87 34.65 +2.9 PSS&PVal SPVU ... ... ...q 36.88 27.57 14 36.77 +5.8 PSSPIntDv IDMO .59e 2.0 ...q 30.05 23.58 2 29.60 +5.1 PSShTHYB PGHY 1.08 4.5 ...q 24.76 23.19 50 23.97 +.5 PS YuanDS DSUM .77 3.3 ...q 24.00 21.60 15 23.72 +2.5 PS FdIGBd PFIG .67 2.6 ...q 26.70 25.06 156 25.49 -.3 PS SrLoan BKLN 1.01 4.8 ...q 23.46 22.96 3049 23.14 +.4 PS SP LwV SPLV .85 1.8 ...q 48.48 41.36 1884 48.23 +1.0 PS SP HiB SPHB .49e 1.1 ...q 45.47 35.68 99 45.15 +6.3sPS IntlBd PICB .57 2.0 ...q 28.15 24.30 14 28.09 +1.8 PS CEFInc PCEF 1.91 7.9 ...q 24.24 22.60 173 24.13 +1.0 PSVrdoTF PVI ... ... ...q 25.00 24.85 0 24.92 PShCalMu PWZ .80 3.0 ... 26.50 25.00 40 26.24 -.5 PShNYMu PZT .86 3.5 ... 24.80 23.65 15 24.46 -.8 PShNatMu PZA .87 3.4 ... 25.90 24.72 296 25.64 -.7 PSHYCpBd PHB .84 4.4 ...q 19.14 18.55 485 18.96 +.1 PwShPfd PGX .86 5.8 ...q 15.20 14.38 2301 14.74 -.8 PShEMSov PCY 1.50 5.1 ... 30.23 28.39 1894 29.50 -.1 PShGClnEn PBD .17e 1.2 ...q 13.78 10.61 11 13.66 +4.0sPSEmgMkt PXH .49e 2.0 ...q 23.88 19.13 543 24.10 +7.9 PSDvMxUSs PDN .53e 1.5 ...q 36.10 27.64 45 35.86 +4.2sPSDvxUS PXF 1.11e 2.3 ...q 47.94 38.58 119 47.93 +5.6 PShIntlDev IDHQ .33e 1.3 ...q 25.38 19.68 3 24.96 +3.3 PSAsxJ PAF 1.91e 3.1 ...q 61.28 50.58 11 61.07 +3.6sPSIndia PIN .12e .4 ...q 27.30 19.92 62 27.44 +3.9 PSS&PBW PBP 1.07e 3.4 ...q 23.00 21.29 60 21.53 +.4 Praxair PX 3.15 1.9 29 166.08 115.53 1541 163.41 +5.6 PrecDrill PDS .28 ... ...dd 6.07 2.26 2734 3.59 +18.9 PfdAptCm APTS 1.00f 5.9 ...dd 22.71 12.42 963 17.09 -15.6 Prestige rs PBH ... ... 4 298.15 40.11 379 45.27 +1.9 Pretium g PVG ... ... ... 12.53 7.75 1549 11.30 -1.0 Primerica PRI .80f .8 20 106.40 70.00 169 104.20 +2.6 PrinEdgAIn YLD .75e ... ...q 42.10 40.42 3 41.56 +.7 PrinActGl GDVD ... ... ... 28.92 24.97 0 28.75 +2.7 Prin Cont n PVAL ... ... ... 25.49 25.45 25.49 sPrn MegC n USMC ... ... ... 27.37 25.11 7 27.43 +4.4 PrinSpec n PREF ... ... ... 101.70 99.08 0 100.76 +.4 PrincREstI PGZ 1.74 10.1 ...q 19.52 16.12 14 17.25 +.3 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.2 24 63.45 50.70 298 55.15 -3.5 ProLogis PLD 1.76 2.8 26 67.53 48.33 2177 62.86 -2.6 ProPetr n PUMP ... ... ... 21.63 10.84 2134 21.45 +6.4tProShtDow DOG ... ... ...q 19.06 14.17 1654 14.15 -5.3 ProShtMC MYY ... ... ...q 13.03 10.80 15 10.86 -3.1sPrUltDow s DDM .79e .5 ...q 146.56 83.16 515 146.83 +11.1 ProUltMC MVV .11e .1 ...q 132.77 94.40 8 131.36 +6.8 PrUltQQQ s QLD ... ... ...q 83.58 46.00 1463 82.92 +13.1 ProUltSP s SSO .40e .3 ...q 120.25 77.22 1633 119.85 +9.5tPrUShCnG SZK ... ... ...q 18.00 13.34 1 13.16 -3.3 ProShtHY SJB ... ... ...q 24.59 22.91 23 23.05 -.3 ProUShBM SMN ... ... ...q 20.25 12.00 33 12.24 -7.3 Pro20 yrT UBT 1.13e 1.4 ...q 86.90 70.19 73 80.72 -3.4 Pro7-10yrT UST .42e .7 ...q 60.83 54.91 3 56.04 -2.4tProSShOG DDG ... ... ...q 27.58 21.67 0 21.64 -5.8 ProSShFn SEF ... ... ...q 14.03 11.16 25 11.21 -3.1 ProLCCre s CSM .67e 1.0 ...q 69.92 55.46 30 69.72 +4.4 ProUltTl s LTL ... ... ...q 64.40 36.93 0 41.99 -2.8 ProHdgRep HDG ... ... ...q 45.97 43.14 4 45.95 +1.4sProUltEM EET ... ... ...q 104.97 56.60 12 105.49 +12.3 ProRaLS RALS .62e 1.7 ...q 39.87 37.06 37.44 -.5 ProUSL7-10T PST ... ... ...q 22.88 20.50 95 22.11 +2.6tProShtEafe EFZ ... ... ...q 31.12 24.25 5 24.24 -4.9tProShtEM EUM ... ... ...q 23.82 16.96 391 16.91 -5.8sProUltEafe EFO ... ... ...q 145.47 91.92 2 146.34 +10.3 ProUEurop UPV ... ... ...q 64.64 38.46 3 64.30 +9.7 ProShtBM SBM ... ... ...q 21.23 17.08 17.08 -3.4tProUltSEM EEV ... ... ...q 14.93 7.46 104 7.41 -11.5 ProUltRE s URE ... ... ...q 68.58 55.83 18 60.57 -8.2 ProUltFin s UYG .51e .4 ...q 137.53 91.37 27 136.69 +6.8 ProShtRE REK ... ... ...q 17.57 15.62 3 16.52 +4.4tProShtChi50 YXI ... ... ...q 25.71 17.65 1 17.52 -8.9sProUltSem s USD ... ... ...q 137.58 67.02 15 139.00 +13.5 ProUltUt s UPW ... ... ...q 54.09 38.30 3 43.24 -8.1sPrUltTech s ROM ... ... ...q 99.18 51.39 48 99.21 +13.0sProUltJpn EZJ ... ... ...q 147.74 92.83 2 148.59 +13.9 ProUltO&G DIG .46e 1.0 ...q 45.63 28.35 63 44.84 +13.2 ProUltInd s UXI ... ... ...q 81.98 49.32 3 80.58 +10.3sPrUltHCr s RXL .63e .6 ...q 98.20 59.83 10 98.71 +11.9 ProUCnsSv s UCC ... ... ...q 92.50 60.11 2 91.23 +12.0sPrUCnsGd s UGE ... ... ...q 50.14 38.19 2 50.75 +3.5 ProUBasM UYM .15e .2 ...q 81.93 51.50 6 79.89 +7.9 PrUlPR2K s URTY ... ... ...q 94.00 55.36 154 91.00 +10.5 PUltM400 s UMDD .03e ... ...q 129.01 78.75 4 127.30 +9.0 ProUltSC s SAA ... ... ...q 107.02 75.54 1 106.33 +5.6sProUPD30 s UDOW ... ... ...q 110.14 47.10 1222 110.60 +17.3 ProUlR2K s UWM ... ... ...q 77.03 53.58 126 75.36 +6.7 ProSht20Tr TBF ... ... ...q 24.35 21.58 259 22.22 +1.6 PUltSP500 s UPRO .21e .1 ...q 161.37 83.44 1998 160.48 +14.5sProUChin50 XPP ... ... ...q 99.35 50.85 9 100.50 +19.8 PrUSSilv s ZSL ... ... ...q 40.09 27.67 46 31.14 -.8 PUVixST rs UVXY ... ... ...q 118.20 8.52 47862 9.34 -8.5 ProVixST rs VIXY ... ... ...q 70.32 21.24 2508 22.23 -4.0 PS ShCrd n OILD ... ... ... 34.74 8.64 230 8.91 -16.9 PS Crde n OILU ... ... ... 45.72 14.90 79 44.31 +19.0 PrUCrude rs UCO ... ... ...q 26.93 12.36 1543 26.36 +12.5 PrUltYen rs YCL ... ... ...q 63.67 56.16 2 59.10 +2.9 PrSUltNG rs BOIL ... ... ...q 16.51 5.06 1219 7.01 +7.8 PVixMTFut VIXM ... ... ...q 39.10 19.88 43 20.38 -3.6 PrUltSilv AGQ ... ... ...q 42.82 28.47 266 34.11 +.8 PrUltShN s KOLD ... ... ...q 52.12 23.75 71 35.80 -9.7 ProUShGld GLL ... ... ...q 84.85 64.32 14 66.51 -3.8 PrSUShAus CROC ... ... ...q 52.60 43.18 5 43.52 -4.8 PrUltShYen YCS ... ... ...q 77.83 67.93 19 72.92 -2.7 ProSUltGold UGL ... ... ...q 44.22 34.97 89 42.17 +3.7 ProShtVx s SVXY ... ... ...q 139.47 54.40 6883 132.84 +3.6 PrUShCrd s SCO ... ... ...q 52.16 21.25 1040 21.72 -11.6 ProShtEuro EUFX ... ... ...q 45.19 39.11 39.12 -2.2sProUltEuro ULE ... ... ...q 18.23 13.83 18 18.04 +3.3tProUShEuro EUO ... ... ...q 27.29 20.23 200 20.45 -3.5 ProctGam PG 2.76 3.0 23 94.67 85.42 8002 91.20 -.7sProgsvCp PGR .69e 1.2 27 57.18 36.17 3135 57.23 +1.6 ProsHldg PRO ... ... ...dd 30.49 20.51 134 28.60 +8.1 ProShtQQQ PSQ ... ... ...q 45.72 33.29 1192 33.43 -6.0 ProShSP rs SH ... ... ...q 36.27 28.78 1819 28.84 -4.4tPrUShSP rs SDS ... ... ...q 59.52 37.33 5513 37.44 -8.8tPrUShDow DXD ... ... ...q 14.23 7.82 1278 7.80 -10.2tPUShtMdC MZZ ... ... ...q 25.60 17.48 3 17.52 -6.6 PUShtQQQ QID ... ... ...q 22.36 11.72 3419 11.81 -11.8 PrShRs2K rs SRTY ... ... ...q 54.14 28.28 634 29.21 -9.7tPrUShD3 rs SDOW ... ... ...q 41.07 16.64 1936 16.59 -14.9 PUltShtF rs FINZ ... ... ...q 16.86 7.05 0 7.19 -11.3 PrSUlhGM rs GDXS ... ... ...q 19.53 12.07 13 13.10 -6.4 ProUShL20 TBT ... ... ...q 42.14 32.99 3033 34.88 +3.3 PrShR2K rs RWM ... ... ...q 49.52 40.45 359 40.89 -3.3tPrUShHC rs RXD ... ... ...q 46.55 27.20 0 27.10 -9.9 PrUShCnS rs SCC ... ... ...q 33.91 21.40 1 21.61 -10.7 PrUShRE rs SRS ... ... ...q 36.28 28.35 15 31.73 +8.6 PUShtR2K TWM ... ... ...q 24.26 15.96 771 16.31 -6.6 PrUShtSC SDD ... ... ...q 22.04 14.43 1 14.69 -5.9tPUShChi50 FXP ... ... ...q 31.02 14.30 46 14.07 -17.7 PS DecRt n EMTY ... ... ... 38.59 32.30 6 32.84 -2.0 PUShtIndl SIJ ... ... ...q 25.85 15.06 0 15.20 -9.7 PS OnlSt n CLIX ... ... ... 42.52 37.63 5 41.65 +6.0 PrShtSmC SBB ... ... ...q 40.15 33.04 33.47 -2.4 PUPShtMC SMDD ... ... ...q 16.60 9.19 2 9.31 -7.1sPrSh K1 n OILK ... ... ... 22.99 16.51 2 23.04 +6.4tPUShtEur EPV ... ... ...q 49.20 28.16 10 28.14 -9.2 PUShtSPX SPXU ... ... ...q 19.95 9.85 8565 9.90 -12.9 PrUOGEx rs UOP ... ... ...q 34.92 16.57 18.82 tPUShtJpn EWV ... ... ...q 39.04 23.13 1 23.15 -12.5sProSPDvA NOBL 1.00e 1.5 ...q 66.01 53.78 219 65.95 +3.0tPUltShEafe EFU ... ... ...q 34.21 20.98 1 20.64 -9.4 PrUGMin rs GDXX ... ... ...q 55.05 34.90 11 44.42 +5.6 PrUltBra rs UBR ... ... ...q 92.22 48.32 4 91.42 +17.0 PrSht20yTr TTT ... ... ...q ProGblInf TOLZ 1.63e 3.7 ...q 44.51 39.46 7 43.55 +1.6 PUltShOG DUG ... ... ...q 53.46 32.17 40 32.58 -12.0 PS MngdF FUT ... ... ... 41.47 39.70 0 40.14 -.3 PrGPrEq bt PEX 1.53e 4.1 ...q 43.79 35.65 4 36.92 +3.1sProEurDiv EUDV .15p ... ...q 42.78 34.83 6 43.15 +3.3 PHYIntH bt HYHG 3.16 4.6 ...q 70.99 66.35 18 68.71 +2.2 ProSPxTch SPXT .23p ... ...q 54.19 45.33 54.19 +3.7 ProSPxHC SPXV .24p ... ...q 58.70 47.74 3 58.53 +7.5 ProMerger MRGR .12e .3 ...q 36.45 35.06 1 36.21 -.1 ProSPxFin SPXN .23p ... ...q 56.01 47.21 56.01 +3.2 ProSPxEgy SPXE .22p ... ...q 58.52 44.29 0 58.24 +3.1 PrUltPFn FINU .29e .2 ...q 124.60 59.70 16 122.47 +16.2 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... PrIGIntH bt IGHG 2.15 2.8 ... 78.31 75.13 93 77.85 +1.1 ProSht7-10y TBX ... ... ...q 29.25 27.55 9 28.65 +1.2 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 10.43 16.08 tPrUShBrz s BZQ ... ... ...q 16.63 7.94 175 7.77 -15.2 PrSPMCDv REGL .65e 1.2 ...q 55.56 49.97 44 55.06 +1.0 ProSR2KDv SMDV .47e ... ...q 58.30 51.68 51 55.64 +.8 PSSTEm bt EMSH 4.88e 6.3 ... 79.67 76.59 1 77.17 +.3 ProUltHY UJB 1.72e 2.6 ...q 68.07 60.08 2 66.15 +.9 PrUShtUtl SDP ... ... ...q 32.81 22.19 3 27.55 +9.2tPrUltShtTc REW ... ... ...q 29.61 14.68 2 14.65 -11.0 PrUShtFn SKF ... ... ...q 30.82 19.42 9 19.58 -6.3 Pro CovBd n COBO ... ... ... tPUShtSem SSG ... ... ...q 21.45 9.36 18 9.07 -12.6 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.91 1 38.30 +.7 Pro30BEI RINF .58e 2.1 ...q 29.66 26.66 0 28.06 +1.2 ProDivGro EFAD .70e ... ...q sPS EMkDv EMDV ... ... ... 60.37 47.11 1 60.66 +3.5tProCdNASh WYDE ... ... ...q 34.16 32.34 1 32.39 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.0 ... 26.50 25.15 12 25.92 +.1 ProspBcsh PB 1.44f 1.9 19 77.87 55.84 398 74.46 +6.3 Protalix PLX ... ... ...dd 1.52 .48 643 .71 +7.4 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 63 111.45 48.00 85 108.60 +5.4 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 18 28.76 23.19 157 27.79 +3.0 ProvMtgC PMCA ... ... ... Prudentl PRU 3.00 2.4 12 125.00 97.88 1243 123.44 +7.4 Prudentl18 PFK .65 2.6 ... 26.45 25.10 1 25.15 +.2 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.60 16 25.18 -.3 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.68 28 25.12 -.7 PruSDHiY GHY 1.32 9.1 ...q 15.31 14.27 325 14.44 +.2 PruUK pf PUKp 1.69 6.5 ... 27.07 25.50 6 26.12 -.3 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.46 9 26.18 +.3sPrud UK PUK 1.49e 2.7 ... 54.31 38.39 149 54.91 +8.1 PruShHiY ISD 1.32 8.9 ...q 16.02 14.69 153 14.88 +.7 PSEG PEG 1.72 3.4 17 53.28 41.67 2864 50.27 -2.4 PubStrg PSA 6.80 3.5 20 232.21 192.15 710 195.69 -6.4 PubSt pfU PSApU 1.41 5.6 ... 25.57 23.86 10 25.13 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.32 20 25.02 -.8 PubSt pfW PSApW 1.30 5.3 ... 25.67 23.63 26 24.72 -1.1 PubSt pfX PSApX 1.30 5.2 ... 25.79 23.34 11 24.79 -.8 PubSt pfY PSApY 1.59 6.0 ... 27.83 26.07 20 26.36 -.9 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.69 11 26.07 -1.4 PubSt pfG PSApG ... ... ... 25.63 24.62 27 24.76 -.8 PubSt pfF PSApF 1.29 5.2 ... 25.69 24.76 50 24.85 -.7 PubSt pfE PSApE 1.23 5.0 ... 25.48 21.40 31 24.51 -1.5 PubSt pfD PSApD 1.24 5.1 ... 25.41 21.61 36 24.60 -1.7 PubSt pfC PSApC ... ... ... 26.45 22.54 12 24.99 -1.9 PubSt pfB PSApB ... ... ... 26.69 23.65 43 25.39 -1.2 PubSt pfA PSApA 1.47 5.5 ... 27.79 25.01 11 26.50 -.1 PulteGrp PHM .36 1.0 20 35.01 19.02 2387 34.40 +3.5 PureStrg n PSTG ... ... ...dd 19.28 9.12 4665 17.89 +12.8 PutHiInSec PCF .37 4.1 ...q 9.24 8.23 255 9.10 +.9 PMMI PMM .44 5.9 ...q 7.72 7.12 228 7.35 -.8 PMIIT PIM .31 6.6 ...q 4.89 4.54 97 4.76 -.2 PMOT PMO .71 5.7 ...q 12.85 11.79 36 12.44 +.7 PPrIT PPT .31 5.9 ...q 5.68 5.07 424 5.26 -1.3 PzenaInv PZN .41e 3.3 22 12.70 8.25 59 12.49 +17.1 Q2 Hldgs QTWO ... ... ...dd 44.35 30.65 203 38.35 +4.1 QEP Res QEP .08 .7 ...dd 18.91 7.02 3429 10.97 +14.6 QIAGEN QGEN ... ... 34 36.34 27.74 777 32.89 +6.3 QTS RltTr QTS 1.56 3.1 20 61.55 46.32 1305 50.00 -7.7 QuadGrph QUAD 1.20 5.0 14 29.04 18.16 95 24.08 +6.5 QuakerCh KWR 1.42 .9 31 165.93 124.92 67 155.98 +3.4 QuaCare QCP ... ... ... 19.99 13.13 701 13.52 -2.1 QuanexBld NX .16 .7 29 24.60 17.45 96 22.45 -4.1 QuantaSvc PWR ... ... 26 40.11 30.23 976 38.73 -1.0 QntmDSS rs QTM ... ... 76 9.20 4.11 304 6.07 +7.8 Qu Insp100 n BIBL ... ... ... 27.34 25.14 5 27.25 +4.4sQnForSm n FFSG ... ... ... 26.51 24.86 2 26.63 +3.3sQnForTcG n FFTG ... ... ... 26.00 25.01 5 26.01 +1.7 Sage Esg ef GUDB ... ... ... MainSecR n SECT ... ... ... 28.87 24.41 33 28.78 +5.2 InspCpBd n IBD ... ... ... 27.94 24.90 3 24.93 -1.2 QuaInsp n ISMD ... ... ... 27.75 23.78 5 27.30 +3.2sQuaInsLg n BLES ... ... ... 29.76 25.01 6 29.67 +4.4 FormInco n FFTI ... ... ... 25.35 24.42 36 24.81 -.6sFrmHdGr n FFHG ... ... ... 28.79 24.03 8 28.87 +4.8 QuanReal n QXRR ... ... ... 26.19 23.91 3 25.90 +2.5 QuanDyn n XUSA ... ... ... 28.54 24.53 0 28.40 +1.7sQuanMulT n QXTR ... ... ... 26.62 24.52 11 26.66 +2.5 QuanMulIn n QXMI ... ... ... 26.22 24.83 3 26.12 +1.7 QuanGrw n QXGG ... ... ... 28.67 24.60 11 28.54 +2.7 Qudian n QD ... ... ... 34.91 11.33 2162 12.19 -2.8 QstDiag DGX 1.80 1.8 22 112.97 90.10 516 101.49 +3.0 QuormHl n QHC ... ... ... 9.33 2.54 94 6.74 +8.0 QuotientTc QUOT ... ... ...dd 17.85 9.10 424 11.75 Qwest 54 CTV 1.72 7.3 ... 26.40 22.21 40 23.54 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 14 25.08 -.4 Qwest 4-52 CTX 1.75 7.4 ... 25.95 22.65 41 23.63 -.5 Qwest 7-52 CTU 1.75 7.4 ... 25.79 22.67 21 23.61 -.6 Qwest53 CTY 1.53 7.2 ... 25.57 18.66 59 21.28 -3.3 Qwest 25 CTZ 1.66 7.4 ... 25.96 21.37 38 22.36 -1.2 Qwest 56 CTAA ... ... ... 27.77 22.73 39 24.68 -.1 Qwest57 n CTDD ... ... ... 25.97 21.55 110 22.66 -1.0 Qwest56 n CTBB ... ... ... 25.60 21.00 95 22.27 -1.1R -RAIT pfA RASpA 1.94 14.8 ... 23.07 8.36 13 13.15 +8.2 RAIT pfB RASpB 2.09 15.1 ... 24.10 9.04 8 13.80 +9.6 RAIT pfC RASpC 2.22 15.2 ... 25.39 9.25 2 14.64 +10.6 RAIT Fin RAS .20m 38.5 ...dd 3.91 .28 1703 .52 +38.4 RAIT Fn 24 RFT 1.91 9.7 ... 24.88 16.61 4 19.76 +3.5 RAITFn 19 RFTA 1.78 7.7 ... 25.49 19.50 11 23.09 +2.6 RELX NV s RENX .45e 2.0 ... 23.30 16.44 77 22.54 -2.3 RELX plc s RELX .41e 1.8 ... 24.03 17.84 295 23.21 -2.1 RH RH ... ... 42 109.53 24.41 752 95.37 +10.6 RLI Corp RLI .84 1.4 36 62.00 50.34 279 59.48 -1.9 RLJ LodgT RLJ 1.32 5.8 12 24.60 19.12 864 22.72 +3.4 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 26.12 9 26.37 -2.4 RPC RES .24f 1.0 63 27.07 16.63 1481 24.66 -3.4 RPM RPM 1.28 2.4 20 56.69 47.87 931 52.49 +.1 RSP Perm RSPP ... ... ...cc 44.11 28.76 2496 41.01 +.8 RYB Edu n RYB ... ... ... 31.80 15.50 1572 19.30 +14.3 RadianGrp RDN .01 ... 13 22.82 15.58 794 22.26 +8.0 RadiantLog RLGT ... ... ...cc 6.65 3.39 109 4.62 +.4 RadLog pfA RLGTpA 2.44 9.4 ... 27.91 25.72 4 26.07 +.7 RLauren RL 2.00 1.9 18 107.39 66.06 651 106.05 +2.3 RamcoG RPT .88 6.4 10 16.51 11.86 598 13.71 -6.9 RamcG pfD RPTpD 3.63 6.5 ... 60.91 48.92 56.00 -2.9 RangeRs RRC .08 .5 18 36.40 15.33 8787 16.78 -1.6 RngrEnS n RNGR ... ... ... 15.70 8.48 12 10.24 +10.9 RJamesFn RJF .88f .9 19 97.83 71.35 713 96.25 +8.1 RayAdvM RYAM .28 1.5 36 20.99 11.88 701 19.23 -6.0 RayAdv pfA RYAMpA 2.00 1.4 ... 147.60 94.94 0 139.05 -3.4 Rayonier RYN 1.00 3.1 91 32.75 26.84 371 32.62 +3.1 Raytheon RTN 3.19 1.6 28 199.75 141.28 1506 196.99 +5.3 RealityETF DIVY .46p ... ...q 27.00 25.25 19 26.90 +3.2sRltDvcDiv LEAD ... ... ...q 33.54 26.20 20 33.54 +5.0sRealDivc n DFND ... ... ...q 27.82 23.68 1 27.89 +2.3sRealDivG n GARD ... ... ...q 26.09 20.88 1 26.13 +4.6 Realogy RLGY .27p 1.0 15 35.18 25.14 908 27.03 +2.0 RltyInco O 2.53 4.8 27 63.60 52.63 1607 53.24 -6.6 ReavesUtl UTG 1.82 6.0 ...q 36.73 30.13 249 30.47 -1.5 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 50 130.93 73.75 997 126.60 +5.4sRedLionH RLH ... ... ...dd 10.55 6.15 308 10.75 +9.1 RedwdTr RWT 1.12 7.5 11 17.45 14.29 502 15.01 +1.3 Reeds REED ... ... ... 4.75 1.30 42 1.70 +9.7 RegalBel RBC 1.04 1.3 17 87.50 70.25 227 78.75 +2.8 RegalEnt RGC .88a 3.8 24 23.56 13.90 2756 22.98 -.1 RgcyCtrs REG 2.12 3.3 23 72.05 58.63 822 64.21 -7.2 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.00 25.20 RegHlthPr RHE ... ... 5 1.72 .16 162 .29 +67.6 RegHlt pfA RHEpA 2.72 39.0 ... 23.70 5.72 3 6.98 -12.8 RegnlMgt RM ... ... 12 28.98 18.31 72 27.72 +5.4 RegionsFn RF .36 2.0 19 18.43 13.00 10015 18.36 +6.3 Regions pfA RFpA 1.59 6.3 ... 26.25 25.03 11 25.36 +.1 Regns pfB RFpB 1.59 5.7 ... 29.82 26.56 23 27.86 -2.0 Regis Cp RGS ... ... ...cc 16.68 9.02 68 15.53 +1.1 ReinsGrp RGA 2.00f 1.2 15 165.12 121.93 225 163.06 +4.6 ReinsGp42 RZA 1.55 5.6 ... 30.60 26.99 15 27.68 +.6 ReinsG56 n RZB 1.44 5.2 ... 29.86 26.10 13 27.94 -.2 RelStlAl RS 1.80 2.0 20 92.18 68.46 296 90.97 +6.0 RELM RWC .22e 5.4 20 5.55 3.40 4 4.05 +14.1 RemaxHld RMAX .72 1.5 38 67.50 45.55 109 49.55 +2.2 RenaisIPO IPO .02e .1 ...q 29.03 21.32 6 28.57 +1.3 RenIntIPO IPOS .24e .9 ...q 26.06 19.00 1 25.52 +4.7 RenaisRe RNR 1.28 1.0 ...dd 152.00 116.50 451 122.92 -2.1 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.14 18 24.97 -.7 RenRe prC RNRpC 1.52 6.0 ... 26.05 24.95 6 25.45 -.2 ReneSola rs SOL ... ... ... 3.79 2.12 32 2.99 +12.4 RennFund RCG ... ... ...q 2.20 1.11 10 1.49 -.9 Renren rs RENN ... ... ...dd 18.70 6.01 402 11.03 +6.2 RepubSvc RSG 1.38 2.0 31 69.12 56.83 1074 68.25 +.9sResMed RMD 1.40 1.6 36 88.49 62.64 559 88.73 +4.8 ResolEn rs REN ... ... ... 49.14 23.64 778 34.14 +8.5 ResoluteF RFP ... ... ...dd 11.80 4.10 335 11.60 +5.0 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.51 24.57 ResCap pfB RSOpB 2.06 8.3 ... 25.37 22.35 13 24.94 -.2 ResCap pfC RSOpC 2.16 8.5 ... 26.00 22.70 14 25.35 -.7 ResCap rs RSO .20 2.1 ...dd 11.38 7.90 132 9.67 +3.2 RestBrnds QSR .84f 1.3 38 68.89 47.75 1443 62.31 +1.4 RetailProp RPAI .66 5.4 19 15.81 11.61 2780 12.15 -9.6 RetractTc RVP ... ... ...dd 1.48 .54 566 .73 +6.6 RevGp n REVG .20 .6 ... 33.15 23.38 444 31.60 -2.9 Revlon REV ... ... ...dd 36.80 15.60 30 22.05 +1.1 RexAmRes REX ... ... 19 107.87 76.10 51 85.00 +2.7 RexahnPh rs RNN ... ... ...dd 7.10 1.67 177 2.06 +2.0 RexfordIR REXR .58 2.0 68 31.71 21.34 379 29.08 -.3 RexfdIn pfA REXRpA ... ... ... 26.41 23.08 25.30 -1.6 RexfInR pfB REXRpB 1.47 ... ... Rexnord RXN ... ... 22 28.44 21.07 427 27.63 +6.2 Rexnrd pfA RXNpA ... ... ... 63.37 52.06 32 61.42 +5.0 RiceMidstr RMP 1.13f 5.0 16 26.42 16.87 619 22.47 +4.7 RingCentrl RNG ... ... ...cc 54.20 21.90 279 51.50 +6.4 RingEngy REI ... ... ...dd 15.95 9.22 350 15.55 +11.9 RioTinto RIO 2.27e 4.0 ... 57.78 37.66 2308 56.27 +6.3 RitchieBr RBA .68 2.1 34 35.21 24.08 514 32.26 +7.8 RiteAid RAD ... ... ... 7.45 1.38 22390 2.30 +16.8 RivrnOpp n RIV 1.68 8.2 ... 21.57 18.86 49 20.56 +2.7 Riv/Doubl n OPP ... ... ... 19.76 17.96 164 18.44 +.3 RoadrnTrn RRTS ... ... 12 11.88 6.05 68 7.84 +1.7 RobtHalf RHI .96 1.7 22 57.67 42.92 1229 57.12 +2.8 RockwlAut ROK 3.34f 1.6 32 210.72 139.51 739 206.56 +5.2 RockColl COL 1.32 1.0 23 138.19 89.81 1107 136.85 +.9 RogCm gs RCI 1.57 ... 18 54.95 39.35 310 49.90 -2.0 Rogers ROG ... ... 49 184.00 77.72 74 175.74 +8.5 Rollins s ROL .46 1.0 57 48.29 33.04 512 47.69 +2.5sRoper ROP 1.65f .6 34 276.91 185.12 317 276.59 +6.8 RosettaStn RST ... ... ...dd 13.67 7.41 36 12.56 +.7 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.4 10 20.25 9.02 2279 16.56 +5.7 RBCda pfT RYpT 1.69 ... ... 31.70 27.25 4 29.53 -1.4sRoyalBk g RY 3.64 ... ... 85.71 66.66 803 85.54 +4.8 RBScotlnd RBS ... ... ... 8.44 5.41 565 8.33 +9.0 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.54 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.30 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 24.45 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.32 25.08 21 25.63 +.7 RylCarb RCL 2.40 1.8 19 133.75 84.52 1726 130.21 +9.2 RoyDShllB RDS/B 3.76 5.2 ...cc 72.77 53.10 1362 72.34 +5.9 RoyDShllA RDS/A 3.76 5.4 ...cc 70.94 50.32 2211 70.20 +5.2 RoyceGVal RGT .10e ... ... 11.58 8.10 95 11.46 +6.0 RoyceMC RMT .63e 6.4 ...q 9.91 8.00 223 9.77 +3.5 Royce RVT 1.20e 7.1 ...q 17.11 13.50 260 16.93 +4.7 RubiconPrj RUBI ... ... ...dd 9.05 1.68 477 2.23 +19.3 Rudolph RTEC ... ... 22 28.10 21.00 466 27.60 +15.5 Ryder R 1.84 2.1 18 90.02 62.52 412 88.98 +5.7 RyersonH RYI ... ... 43 14.65 7.65 141 12.15 +16.8sRymanHP RHP 3.20 4.2 15 75.90 57.78 275 76.22 +10.4S -S&P Glbl SPGI 1.64f .9 29 178.62 114.90 1031 176.79 +4.4 SAP SE SAP 1.31e 1.2 ... 116.90 88.84 929 111.19 -1.0 SCANA SCG 2.45f 5.8 10 71.28 37.10 1831 42.53 +6.9tSCE TrV n SCEpK ... ... ... 29.56 26.02 63 25.95 -1.8 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 22.61 25 24.30 +.5 SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.58 85 26.20 -3.1 SCETr pfJ SCEpJ 1.34 5.3 ... 29.43 25.30 23 25.40 -1.6 SCE Tr pfL SCEpL 1.25 5.2 ... 25.77 22.69 87 24.05 +.1 SJW SJW .87a 1.5 23 69.29 45.39 53 59.06 -7.5 SK Tlcm SKM ... ... ... 28.76 20.94 357 27.81 -.4 SLGreen SLG 3.25f 3.4 27 115.34 93.92 834 95.07 -5.8 SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.90 11 25.18 +.4 SM Energy SM .10 .4 ...dd 34.79 12.29 2386 26.62 +20.6 Spd LgGl n GLDW ... ... ... 128.81 114.86 0 121.08 +.2sSpdrDJIA DIA 3.98e 1.5 ...q 260.75 197.04 5871 261.08 +5.5 SpdrGold GLD ... ... ...q 128.32 112.81 9883 126.14 +2.0sSpdrStxx50 FEU 1.24e 3.3 ...q 37.47 30.27 29 37.49 +4.4 SpdrNoANR NANR ... ... ...q 37.43 30.22 55 37.10 +4.6 Spd InDiv n HDWX ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, January 18, 2018

PAGE 50

sSpdrLwCbn LOWC 1.69e 1.8 ...q 94.08 76.06 16 94.32 +5.0sSpdrEuro50 FEZ 1.18e 2.7 ...q 43.13 33.46 2944 43.03 +5.7 Spd MsciCh XINA ... ... ... 25.49 20.26 0 25.35 +6.0sS&PEAsia GMF 1.81e 1.6 ...q 111.20 78.58 17 111.30 +6.4sSpdr UKS QGBR 1.33e 2.4 ...q 55.25 46.74 1 55.58 +3.2 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.7 ...q 68.86 52.90 1 68.75 +4.9sSpdrJpnS QJPN .85e 1.0 ...q 82.06 67.00 1 82.76 +5.2 SpdrCdaS QCAN 1.61e 2.6 ...q 62.51 53.00 5 62.01 +1.4 Spd Austl n QAUS ... ... ... sSpdrEuSmC SMEZ 1.15e 1.7 ...q 67.64 47.92 3 67.54 +5.6sS&PChina GXC 1.31e 1.1 ...q 116.90 76.05 50 116.92 +9.1 SpdrWldQu QWLD 1.30e 1.7 ...q 78.70 64.12 0 77.75 +3.1 SpdrEMQu QEMM 1.31e 1.9 ...q 68.05 52.26 5 67.54 +4.7sSpdrEafeSt QEFA 1.62e 2.4 ...q 67.27 54.91 25 67.52 +3.8sSpdrGblDv WDIV 3.11e 3.6 ...q 72.17 62.55 14 72.29 +2.0sSpAcwiIMI ACIM 1.50e 1.8 ...q 82.48 66.51 2 82.55 +4.7sSpdEMkt s SPEM ... ... ...q 40.47 29.93 676 40.66 +6.6sSpdrEMDv EDIV 1.68e 4.9 ...q 34.47 28.01 54 34.62 +5.4 SpdrGlbNR GNR .93e 1.8 ...q 52.24 40.56 63 51.86 +5.7 Spd EmEu n GUR ... ... ... Spd Russ n RBL ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 45.73 231 48.07 -1.7sSpdrEMSmC EWX 1.00e 1.8 ...q 54.33 41.55 79 54.24 +4.3sSpdrIntDiv DWX 2.22e 5.3 ...q 42.16 36.74 132 42.25 +2.5 Spd EmM n GAF ... ... ... sSpdMS xUS CWI .79e 1.9 ...q 40.89 32.40 216 40.91 +4.9 SpdrSPGbl GII 1.63e 3.1 ...q 53.74 45.02 12 52.52 +1.4sSpdrIntRE RWX 1.25e 3.0 ...q 41.36 36.29 526 41.53 +2.6sSpdrIntlSC GWX 3.63e 1.3 ...q 37.19 29.96 143 37.20 +4.8sSpdrWldxUS SPDW .79e 2.4 ...q 33.20 26.41 1582 33.22 +4.8 SP Mid MDY 2.94e .8 ...q 359.18 302.14 1011 357.12 +3.4 S&P500ETF SPY 4.13e 1.5 ...q 280.09 225.27 86676 279.61 +4.8 SpdrRRtn RLY .44e 1.6 ...q 27.29 23.57 49 27.17 +2.8 SpdrIncAll INKM 1.08e 3.2 ...q 34.50 30.49 5 34.08 +1.3 SpdrGblAll GAL 1.04e 2.5 ...q 39.72 33.43 15 39.69 +3.7 SpdrSenLn SRLN 1.96 4.1 ...q 47.64 47.08 1257 47.40 +.5 SpdrUShBd ULST .16 .4 ...q 41.27 40.17 4 40.25 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 78.59 63.34 1 78.45 +5.2 SpdrDblTac TOTL 1.17e ... ...q 49.66 48.28 409 48.44 -.4sSpdrValEq SYV 4.21e 1.4 ...q 69.20 55.58 7 69.06 +4.3sSpdrGroEq SYG 1.85e .7 ...q 84.54 64.76 2 84.48 +6.3 SpdrBiot s XBI .44e .5 ...q 90.33 61.14 6386 88.02 +3.7 Spdr Div SDY 3.80e 1.9 ...q 97.39 85.32 504 96.10 +1.7 SpdrGbDow DGT 1.52e 1.7 ...q 89.97 71.26 1 89.74 +5.0 SpdrHome XHB .15e .3 ...q 46.53 34.13 939 46.30 +4.6 SpdrS&PBk KBE .53e 1.1 ...q 50.71 39.61 1770 50.23 +6.1 SpdrS&PCM KCE .91e 1.5 ...q 61.27 45.17 18 60.66 +4.7 SpdrS&PIn s KIE ... ... ...q 31.48 27.56 91 31.22 +1.7 Spd LgCap s SPLG ... ... ...q 32.81 26.50 722 32.74 +4.6 SpdrLCpG s SPYG ... ... ...q 34.90 26.84 480 34.83 +5.5 SpdrLCapV s SPYV ... ... ...q 31.97 27.34 361 31.89 +3.9 Spd MidC s SPMD ... ... ...q 34.77 29.40 481 34.55 +3.6 SpdrMCpG MDYG 2.19e .8 ...q 162.87 133.65 557 162.32 +4.4 SpdrMCpV MDYV 3.45e 3.3 ...q 106.28 92.30 926 105.25 +2.3sSpdrNY Tch XNTK .41e .5 ...q 89.88 62.72 21 90.12 +7.5 SpdrSemi s XSD .16e .2 ...q 75.64 57.00 212 75.33 +7.9 SpdrSCapG SLYG 8.53e .9 ...q 240.63 204.51 29 235.99 +3.8 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 86 129.97 +3.4 SpdrRs3K s THRK ... ... ...q 34.75 28.16 1036 34.65 +4.3 SpdrWilRE RWR 2.90e 3.2 ...q 96.57 88.72 154 89.56 -4.4 SpdrShTTr SPTS .27 .9 ...q 31.78 29.72 227 29.78 -.3 SpFcStIn n XITK ... ... ... 83.27 60.18 3 82.51 +5.6 SPDR SrTr XTH ... ... ... 82.74 64.00 0 79.17 +9.1 SPDR Intrnt XWEB ... ... ... 75.39 59.03 0 70.63 +3.7sSpdr1500VT VLU 4.85e 1.7 ...q 106.11 88.34 0 106.73 +4.6 SpdrScored CBND .99 3.1 ...q 32.94 31.44 1 32.22 -.1sSpdrIntCBd IBND .14e .4 ...q 36.04 30.58 18 35.86 +1.5 SpdrIGFlt FLRN .20 .7 ...q 30.81 30.57 390 30.73 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 55.18 57 55.56 -.2 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 42.56 331 43.49 -1.2 SpdrBarITB BWZ .01e ... ...q 32.85 29.58 50 32.69 +1.8 SpdrBarcCv CWB 3.55e 4.3 ...q 52.67 46.31 819 52.24 +3.2 SpdrLTBd s SPLB ... ... ...q 28.77 26.00 328 28.44 -.6 SpdrITBd SPIB .92 2.7 ...q 34.72 33.76 657 34.04 -.5tSpdrBarMBB MBG .83 3.2 ...q 26.55 25.87 243 25.87 -.6 SpdrEMBd EBND ... ... ...q 30.68 26.86 278 30.34 +2.2 SpdrShTHiY SJNK 1.58 5.7 ...q 28.17 27.38 1147 27.70 +.5 SpdrLehHY JNK 2.30 6.2 ...q 37.46 36.19 12569 36.84 +.3tSpdShTBd SPSB .40e 1.2 ...q 30.74 30.37 7039 30.36 -.2 SP IntTip WIP .41e .2 ...q 59.24 52.61 85 58.68 +2.0 SPLIntTB s BWX ... ... ...q 29.07 25.82 309 28.89 +1.6 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 20 67.84 +4.1 SpdrTelcm XTL .68e 1.0 ...q 74.64 65.10 10 70.13 +2.6sSpdrHCSv s XHS .61e .1 ...q 65.47 54.38 2 65.58 +6.5 SpdrHCEq s XHE 3.22e .1 ...q 68.01 50.50 20 67.34 +4.6 SpdrSf&Sv s XSW .19e .3 ...q 73.97 55.69 3 73.39 +5.7 SpdrMLCrs CJNK 1.01e 3.8 ...q 27.40 25.80 24 26.45 -.5 SpdrAerDf s XAR 1.70e 1.1 ...q 88.62 63.21 121 87.33 +4.5 SpdAgBd n SPAB ... ... ... 28.84 28.51 1242 28.58 -.6 SpdrBarcTip IPE 1.04e 1.7 ...q 57.50 55.58 167 56.00 -.4 SprBl 1-3b rs BIL ... ... ...q 91.50 91.37 228 91.47 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.72 93 35.92 -1.8 SpdrLehIntTr ITE .74 1.3 ...q 60.93 59.10 58 59.11 -.5 SpdrS&P RB KRE .74e 1.2 ...q 63.15 49.31 6018 62.39 +6.0 Spdr1500MT MMTM 1.61e 1.3 ...q 120.72 95.18 1 120.58 +5.1 SpdrRetl s XRT .49e 1.0 ...q 48.38 37.72 5865 47.29 +4.7 SpdNuBMu s TFI ... ... ...q 49.42 47.21 564 48.79 -.4 SpdrPhm s XPH 3.00e .8 ...q 46.26 37.16 45 45.48 +4.6 SpdrOGEx XOP .73e 1.9 ...q 42.13 28.96 11698 39.33 +5.8 SpNuBST rs SHM ... ... ...q 48.95 47.77 555 48.05 +.3sSpdrGendr SHE ... ... ... 73.64 62.82 4 73.86 +4.2 SpdrOGEq XES .49e 2.6 ...q 23.90 12.90 910 18.79 +9.7 SpdR1KLVF ONEV ... ... ... 76.75 66.33 2 74.57 +2.8 SpdrMetM XME .24e .6 ...q 39.45 27.86 2944 38.95 +7.1 SpdrR1KMo ONEO ... ... ... 77.42 65.40 18 75.66 +4.0 SpdrR1KYF ONEY ... ... ... 75.25 67.49 0 71.71 +2.3 SpdSPXHiD SPYD ... ... ...q 38.21 34.26 234 37.77 +.9 SpdrFosFFr SPYX ... ... ...q 68.01 54.24 8 67.88 +4.8 SpdrR1KLV LGLV 5.40e 1.9 ...q 93.94 80.56 6 92.41 +2.0 SpdrUsaSt QUS .54e ... ...q 80.90 65.24 19 80.02 +3.6 Spd SP600 SLY 3.97e 1.0 ... 138.86 116.71 17 137.56 +3.4 SpdrSPXBbk SPYB .41e ... ...q 66.22 51.33 3 66.10 +6.0 SpdrSCap n SPSM ... ... ... Spdr1-10Tip TIPX .08e .4 ...q 20.17 18.41 53 19.22 -.4 SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 88.01 17 92.89 +1.7 Spd 0-5Tip n SIPE ... ... ... SPX Cp SPXC ... ... 14 33.75 21.97 119 32.86 +4.7 SPX Flow n FLOW ... ... 92 48.97 31.06 311 47.90 +.7 SRC Eng SRCI ... ... 18 10.22 6.19 2950 9.06 +6.2 STMicro STM .40 1.6 37 24.80 11.54 2684 24.34 +11.4 SABESP SBS .39e 3.5 ... 11.33 8.15 1895 11.01 +5.4 SabnR SBR 2.31e 4.8 23 50.00 33.50 18 48.50 +8.7 SachemC n SACH .42 10.7 ... 5.35 3.72 18 3.91 -.8 SafeBulk SB .04 1.1 ... 3.80 1.23 346 3.58 +10.8 SafeBlk pfB SBpB 2.00 7.8 ... 27.42 23.09 1 25.79 +2.4 SafeBlk pfC SBpC 2.00 8.4 ... 24.26 15.93 1 23.90 SafeB pfD SBpD 2.00 8.4 ... 24.20 15.72 6 23.78 +1.1 SafegdSci SFE ... ... ...dd 14.40 10.65 116 10.85 -3.1 SafeInco n SAFE ... ... ... 20.00 17.27 108 17.83 +1.3 SagaComm SGA 1.20 2.8 15 52.05 37.75 2 42.20 +4.3 SailptTch n SAIL ... ... ... 16.86 12.82 152 16.10 +11.0 StJoe JOE ... ... 55 19.90 16.30 159 18.10 +.3 Salesforce CRM ... ... 86 111.44 75.70 4016 110.04 +7.6 SalMidMLP SMM 1.30 11.2 ...q 14.32 9.64 109 11.63 +5.5 SallyBty SBH ... ... 12 25.67 14.05 1505 18.42 -1.8sSJuanB SJT 1.24e 13.2 20 9.15 6.04 470 9.36 +13.6 SanchezEn SN ... ... 9 14.39 3.58 2127 5.81 +9.4 SanchzM rs SNMP 1.80f 14.6 ...dd 15.75 9.35 43 12.35 +11.3 SandRidge SD ... ... ... 22.03 14.65 472 20.03 -4.9 SandRMiss SDT .22e 23.3 1 1.85 .73 108 .96 +16.2 SandRMs2 SDR .23e 23.3 1 1.79 .74 192 1.00 +17.5 SandRdgP PER .50e 22.4 5 4.00 1.95 132 2.25 +9.8 SandstG g SAND ... ... ... 5.38 3.18 2530 5.09 +2.0 Sano SNY 1.58e 3.5 ... 50.65 39.42 846 44.60 +3.7 SantCUSA SC .18 ... 9 19.02 11.12 1638 18.20 -2.3 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 5 26.34 +2.0 SantFn pfB SANpB 1.03 4.2 ... 24.97 23.30 16 24.43 +1.4 SantFn pfC SANpC 1.63 6.3 ... 28.30 24.97 16 25.76 -.6 SantFn pfI SANpI 1.60 6.2 ... 28.02 25.15 4 25.61 -.4 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.19 2 25.90 +.9 SaratogaI SAR 1.96f 8.7 8 23.78 20.11 19 22.51 +.6 SaratIn23 n SAB 1.69 6.5 ... 26.79 25.60 25.82 +.1sSasol SSL 1.41e 3.8 ... 36.88 26.92 312 36.89 +7.8 SaulCntr BFS 2.08f 3.6 19 66.14 55.86 39 57.34 -7.1 SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 25.02 7 25.08 -.9 MastThera MSTX/O ... ... ...dd .17 .10 .13 Schlmbrg SLB 2.00 2.6 60 86.05 61.02 7457 77.21 +14.6 SchndrNt n SNDR .20 .7 ... 29.36 17.69 526 28.05 -1.8 SchwUSMkt SCHB .96e 1.4 ...q 67.62 54.61 475 67.46 +4.6 SchwUSLgC SCHX .98e 1.5 ...q 66.90 53.75 3418 66.78 +4.7 SchwLCGr SCHG .63e .8 ...q 75.11 57.13 561 74.86 +5.9sSchwLCVal SCHV 1.14e 2.0 ...q 56.70 47.94 500 56.68 +3.7 SchwMCap SCHM .59e 1.1 ...q 55.22 45.48 289 54.90 +3.1 SchUSSmC SCHA .76e 1.1 ...q 72.81 60.73 393 72.12 +3.4sSchwEMkt SCHE .49e 1.6 ...q 29.60 22.49 1307 29.78 +6.6 Sch 1000 n SCHK ... ... ... 27.54 24.95 103 27.46 +4.6sSchEMLgC FNDE .39e 1.2 ...q 31.49 25.17 337 31.70 +6.8sSchIntSmCo FNDC .55e 1.5 ...q 37.49 29.15 195 37.50 +4.3sSchIntLgCo FNDF .61e 1.9 ...q 32.00 25.68 703 31.93 +5.0 SchUSSmCo FNDA .36e .9 ...q 39.39 33.34 375 39.07 +3.1sSchUSLgCo FNDX .54e 1.4 ...q 39.21 32.62 508 39.14 +4.5 SchUSBrd FNDB .61e 1.6 ...q 38.97 32.55 18 38.86 +4.2sSchwUSDiv SCHD 1.13e 2.1 ...q 53.08 43.05 812 53.39 +4.3sSchwIntEq SCHF .71e 2.0 ...q 35.68 28.42 2491 35.69 +4.8 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 51.10 624 51.80 -.5 SchwREIT SCHH .89e 2.2 ...q 42.54 39.38 765 39.81 -4.3tSchIntUSTr SCHR .86 1.6 ...q 54.67 52.94 146 52.97 -.7tSchSTUSTr SCHO .35 .7 ...q 50.57 49.94 558 49.94 -.2 SchUSTips SCHP ... ... ...q 56.10 54.58 733 55.12 -.6sSchwIntSC SCHC .59e 1.5 ...q 38.23 29.88 227 38.30 +4.6sSchwab SCHW .32 .6 35 56.13 37.16 8003 56.09 +9.2 Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.27 32 26.41 -1.7 Schwb pfD SCHWpD ... ... ... 27.90 25.13 26 26.68 -1.2 SchwitMau SWM 1.72f 3.7 15 48.06 36.26 105 46.40 +2.3 SciApplic SAIC 1.24 1.6 22 89.87 60.21 102 78.18 +2.1 ScorpioB19 SLTB 1.88 7.4 ... 25.80 22.85 6 25.25 -.8 ScorpBlk rs SALT .02p ... ... 10.14 5.70 444 7.90 +6.8 ScorpioTk STNG .04 1.3 ... 4.79 2.99 3118 3.06 +.3 ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.10 2 24.66 -.8 ScorpT19 n SBBC ... ... ... 26.51 25.00 1 25.52 +.4 Scotts SMG 2.12 2.0 25 110.12 81.48 342 106.47 -.5 ScrippsEW SSP 1.03e ... 24 24.15 13.88 220 15.98 +2.2 Sea Ltd n SE ... ... ... 15.73 10.79 734 12.63 -5.3 SbdCp SEB 6.00 .1 15 4690.00 3247.00 1 4260.99 -3.4 SeabGld g SA ... ... ... 13.70 9.22 257 11.30 SeacorHld CKH ... ... ...dd 51.59 31.90 114 47.60 +3.0 SeacrMar SMHI ... ... ...dd 22.81 11.66 101 14.09 +20.4 SeadrillLtd SDRL ... ... 1 3.12 .15 3989 .27 +16.0 Seadrill SDLP .40 10.3 ... 5.33 2.61 313 3.89 +6.3 SealAir SEE .64 1.3 24 50.62 41.22 1820 48.50 -1.6 Seaspan SSW .50 7.2 11 10.86 5.02 1354 6.99 +3.6sSeaspn pfE SSWpE 2.06 8.1 ... 25.49 19.75 18 25.40 +2.3 Seaspan 19 SSWN 1.59 6.3 ... 26.01 23.50 16 25.36 -.7 Seaspn pfD SSWpD 1.99 8.0 ... 25.20 19.11 12 24.94 +1.3 Seaspn pfH SSWpH ... ... ... 24.96 19.16 69 24.31 +2.8 Seaspn pfG SSWpG ... ... ... 25.20 21.98 40 24.84 +2.2tSeaspan n SSWA ... ... ... 24.58 23.62 100 23.75 -2.3 SeaWorld SEAS ... ... ...dd 20.13 10.42 1873 14.23 +4.9 SelEngS n WTTR ... ... ... 21.16 11.22 372 20.48 +12.3 SelMedHld SEM ... ... 22 19.78 12.00 328 17.65 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.65 6 25.30 +.5 SemGroup SEMG 1.80 6.2 ...cc 42.40 21.35 1151 29.10 -3.6 SemiMfg SMI ... ... 22 9.14 4.49 344 7.38 -13.8 SempraEn SRE 3.29 3.1 20 122.98 99.71 2125 106.59 -.3 Sempra pfA SREpA ... ... ... SendGrid n SEND ... ... ... 27.43 17.50 247 23.76 -.9sSensataT ST ... ... 22 54.62 38.71 1311 55.39 +8.4 Senseon n SENS ... ... ... tSensient SXT 1.32f 1.8 22 84.98 71.21 616 73.02 -.2 SequansC SQNS ... ... ...dd 4.75 1.68 1507 1.82 -4.7 Seritage n SRG 1.00 2.5 ... 50.00 38.49 287 40.77 +.8 Seritge pfA SRGpA 1.75 7.2 ... 24.52 24.10 7 24.18 -.7sServiceCp SCI .60f 1.6 25 38.67 28.67 1172 38.68 +3.6 ServiceMst SERV ... ... 31 53.79 36.34 446 53.10 +3.6 ServcNow NOW ... ... ...cc 141.61 82.14 1754 140.79 +8.0 Servotr SVT .30e 2.8 ...cc 12.80 8.50 13 10.60 -4.8 ShakeShk n SHAK ... ... 70 47.39 30.12 532 43.54 +.8 ShawCm g SJR 1.18 ... ... 23.44 20.13 611 21.74 -4.8 ShellMidst SHLX 1.27f 4.2 24 34.17 24.68 666 30.65 +2.8 Sherwin SHW 3.40 .8 35 435.15 280.14 695 426.94 +4.1 ShinhanFn SHG ... ... ... 50.01 38.54 52 49.66 +7.0 ShipFin SFL 1.40 9.0 13 16.10 12.30 426 15.50 Shopify n SHOP ... ... ...dd 123.94 48.93 1199 114.91 +13.8 Shutterstk SSTK ... ... 65 55.07 29.85 140 44.67 +3.8 SibanyeG SBGL .14r 2.8 ... 10.59 4.28 3611 5.09 +.8 SiderurNac SID ... ... ... 4.24 1.76 7184 3.36 +37.1 SierraMt n SMTS ... ... ... 2.95 2.13 24 2.62 +5.6 Sifco SIF ... ... ...dd 9.80 5.50 2 6.50 -2.3 SignetJwlrs SIG 1.24f 2.2 9 84.25 46.09 1760 55.64 -1.6 Silvrbow n SBOW ... ... ... 33.21 19.89 32 31.48 +5.9 SlvrcpMt n SVM .02 ... ... 3.43 2.12 263 2.84 +8.4 SimonProp SPG 7.40f 4.4 20 187.35 150.15 1636 167.40 -2.5 Simon pfJ SPGpJ 4.19 5.8 ... 77.98 65.10 71.85 +.5 SimpsnM SSD .84 1.4 31 61.62 39.82 193 58.24 +1.4 SinopcShg SHI ... ... ... 64.80 50.67 75 62.27 +9.2 Siteone n SITE ... ... 70 77.40 36.06 234 72.27 -5.8 SixFlags SIX 2.56 3.8 32 69.00 51.25 458 67.29 +1.1 Skechers s SKX ... ... 24 39.71 22.31 2159 39.09 +3.3 Skyline SKY ... ... ... 24.73 5.07 54 21.13 +64.4 Smart&Fnl SFS ... ... 36 15.40 5.80 441 9.45 +10.5 Smith&N SNN .61e 1.7 61 40.41 29.76 443 34.98 -.1 SmithAO s AOS .56 .9 36 66.19 46.44 623 65.59 +7.0 Smucker SJM 3.12f 2.5 16 143.68 99.57 649 125.84 +1.3 SnapInc A n SNAP ... ... ... 29.44 11.28 14468 13.52 -7.5 SnapOn SNA 2.84 1.6 19 185.47 140.83 397 181.17 +3.9 SocCapH n IPOA ... ... ... 10.85 9.85 96 10.03 -.6 SocCapH un IPOA/U ... ... ... 10.97 10.20 33 10.65 +.5 SocQ&M SQM .99e 1.7 ... 64.20 30.82 2674 59.55 +.3 Sogou n SOGO ... ... ... 14.69 10.85 1906 11.75 +1.6 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 487 20.70 -3.3 Solitario XPL ... ... ...dd .91 .54 79 .67 +11.6 SonicAut SAH .20 .9 11 27.45 15.95 374 21.60 +17.1 SonocoP SON 1.56 2.9 23 55.77 47.10 526 54.43 +2.4 SonyCp SNE ... ... ... 50.82 29.16 784 49.82 +10.8 Sothebys BID .40 .8 24 57.95 38.63 166 52.37 +1.5 SourcC SOR .96m 2.3 ...q 42.85 36.25 15 42.09 +3.3 SoJerInd s SJI 1.09 3.6 26 38.40 29.04 413 30.00 -3.9 SthcrssEn SXE ... ... ...dd 4.74 1.50 148 1.99 +17.8 SCEd pfB SCEpB 1.02 4.5 ... 25.00 22.07 2 22.61 -1.7tSCEd pfC SCEpC 1.06 4.7 ... 25.25 23.15 2 22.70 -4.3tSCEd pfD SCEpD 1.08 4.8 ... 26.43 22.40 16 22.40 -7.1 SCEd pfE SCEpE 1.20 4.8 ... 27.56 24.28 7 24.94 -1.9 SouthnCo SO 2.32 5.1 16 53.51 44.31 10451 45.05 -6.3 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.76 51 26.34 -2.4 SouthCo ef SOJB ... ... ... 26.25 22.70 56 25.02 -2.6 SouthCo77 n SOJC 1.31 5.3 ... 25.78 24.60 124 24.69 -3.0 SthnCopper SCCO .23e .5 42 50.32 32.63 656 49.83 +5.0 SwstAirl LUV .50f .8 18 66.99 48.71 4669 66.07 +.9 SwtGas SWX 1.98 2.6 24 86.87 72.32 179 76.07 -5.5 SwGA Fn SGB .44 2.0 16 25.00 18.50 0 21.50 -10.4 SwstnEngy SWN ... ... 39 9.93 4.90 30316 5.41 -3.0 SwEn dpfB SWNC 3.13 26.3 ... 23.88 11.43 11.88 -.2sSprkNtSE wi LOV ... ... ... 14.14 10.15 10 14.18 +12.1 Sparton SPA ... ... 26 24.71 16.83 32 23.19 +.6 SpdFosFr n EFAX ... ... ... 76.32 61.87 0 76.06 +4.4 SpdDbShDu STOT ... ... ... 50.04 49.21 3 49.29 -.2sSpdEmFos EEMX ... ... ... 73.20 56.27 1 73.58 +5.4 SpdDbEMk EMTL ... ... ... 52.27 48.77 22 50.34 -.1 SpecOpps SPE 1.19e 2.3 ...q 16.20 13.79 26 15.53 +4.4 SpcOpp pfB SPEpB .88 3.4 ... 26.20 25.37 1 25.80 -.2 SpectraEP SEP 2.81f 6.5 13 46.47 38.42 304 43.17 +9.2 SpectrmB SPB 1.68 1.3 23 146.09 98.11 948 125.16 +11.4 SpeedM TRK .60 3.1 21 23.47 16.80 14 19.40 +2.8sSpF LgCap n FMDG ... ... ... 29.93 26.89 1 29.95 +6.9 SpinMedT n FFIU ... ... ... 25.15 24.70 24.80 -.1 Spire SR 2.25f 3.3 19 82.85 62.33 243 69.00 -8.2 SpiritAero SPR .10 ... 22 99.17 51.85 1268 98.75 +13.2 SpiritAir SAVE ... ... 13 60.28 30.32 2378 44.89 +.1 SpiritRltC SRC .72 8.8 12 11.11 6.64 7422 8.18 -4.7 SpiritR pfA SRCpA 1.50 6.1 ... 26.40 23.65 95 24.76 -.3 SpragueRs SRLP 2.49f 9.8 12 30.75 22.95 14 25.35 +4.8 Sprint S ... ... ...dd 9.65 5.42 17709 5.49 -6.8 SprottSilv PSLV ... ... ...q 7.04 5.83 549 6.35 +.2 SprottGold PHYS ... ... ...q 11.02 9.69 797 10.80 +2.0 SprottPPP SPPP ... ... ... 9.91 7.35 80 9.84 +5.4 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 49.56 13.84 10680 40.06 +15.5 STAG Indl STAG 1.39 5.4 35 28.95 22.70 642 25.88 -5.3 STAG pfB STAGpB 1.66 6.5 ... 26.16 24.88 1 25.35 +.4 STAG pfC STAGpC ... ... ... 27.74 25.44 4 26.36 +.7 StageStrs SSI .20 11.6 ...dd 3.32 1.45 211 1.73 +3.0 SP Matls XLB .98e 1.6 ...q 63.66 50.90 10565 62.94 +4.0sSP HlthC XLV 1.01e 1.1 ...q 87.95 68.75 6982 88.09 +6.5sSP CnSt XLP 1.28e 2.2 ...q 57.36 52.17 12526 57.56 +1.2 SP Consum XLY 1.12e 1.1 ...q 106.02 83.47 6645 104.78 +6.2 SP Engy XLE 2.04e 2.6 ...q 77.64 61.80 13762 77.11 +6.7 SPDR Fncl XLF .46e 1.6 ...q 29.53 22.00 52384 29.37 +5.2 SP Inds XLI 1.12e 1.4 ...q 80.60 62.74 7763 79.89 +5.6sSP Tech XLK .78e 1.2 ...q 67.46 49.54 14501 67.55 +5.6 SpdrRESel XLRE ... ... ...q 34.02 30.32 1710 31.52 -4.3 SP Util XLU 1.55e 3.1 ...q 57.23 48.11 22873 50.46 -4.2 StdMotor SMP .76 1.7 17 54.73 40.56 81 46.04 +2.5 Standex SXI .72f .7 22 110.00 84.30 21 103.90 +2.0 StanBlkDk SWK 2.52 1.5 27 174.87 119.25 867 173.76 +2.4 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.62 28 25.19 -.1 StanBlD un SWP ... ... ... 128.00 105.77 39 125.24 +2.0 Stantec g STN .50f ... 19 28.90 22.25 18 28.45 +1.8 StarGas SGU .44 4.1 17 11.70 9.00 63 10.65 -.9 Starret SCX .40 4.7 28 11.90 6.75 1 8.60 Startek SRT ... ... 72 14.78 7.75 24 10.13 +1.6 StarwdPT STWD 1.92 9.1 11 23.01 20.78 1973 21.03 -1.5 StateStr STT 1.68 1.6 18 108.50 74.45 1681 106.40 +9.0 StateSt pfC STTpC ... ... ... 25.55 23.96 21 25.01 -.8 StateSt pfD STTpD ... ... ... 28.96 25.93 62 26.88 -2.1 StaStCp pfG STTpG ... ... ... 28.45 25.09 116 26.70 -1.5 StateSt pfE STTpE ... ... ... 27.16 25.65 47 26.07 -1.5sStatoil ASA STO .88e 3.7 ... 23.54 16.18 1565 23.47 +9.6 SteelPtrs SPLP ... ... 4 20.50 16.65 4 20.35 +4.1 SteelPr pfA SPLPpA ... ... ... 24.00 20.49 7 21.05 -.5 Steelcse SCS .51 3.2 18 18.15 12.50 734 15.75 +3.6 StellusCap SCM 1.36 10.8 9 14.82 11.57 55 12.61 -4.0 Stepan SCL .82 1.0 19 92.97 68.51 147 78.97 Steris plc STE 1.24 1.3 24 93.71 65.27 192 91.90 +5.1 SterlingBc STL .28 1.1 22 26.50 21.00 1352 25.80 +4.9 SterlBc pfA STLpA ... ... ... 26.74 25.75 13 26.35 +.1 StewInfo STC 1.20 2.6 31 48.03 34.48 202 46.17 +9.1 StifelFin SF .40 .6 21 68.72 41.93 393 66.42 +11.5 Stifel pfA SFpA 1.56 5.9 ... 27.73 25.20 5 26.31 -2.8tStif 47 ef SFB ... ... ... 26.20 24.63 54 24.49 -1.8sStneEn wt SGY/WS ... ... ... 7.11 1.80 73 7.03 +40.6sStoneEng rs SGY ... ... ...dd 37.27 5.94 310 37.77 +17.4 StoneHEM EDF 2.16 13.5 ...q 17.31 14.50 98 16.01 +.6 StonHEmM EDI 1.81 11.6 ...q 16.79 13.37 77 15.59 +.1tStoneMor STON 1.32 24.6 ...dd 11.58 5.35 290 5.36 -18.3sStonerdg SRI ... ... 18 25.34 14.16 325 26.01 +13.8 StoreCap STOR 1.24 5.0 22 26.58 19.65 1196 24.76 -4.9 StrPathCm STRP ... ... ... 235.88 26.89 101 181.41 -.2 StratALL36 GJT .29 1.4 ... 20.40 18.18 2 20.10 +.5 Strat D35 GJP .74 3.3 ... 23.00 21.00 4 22.55 -1.7 StratGS33 GJS .32 1.6 ... 20.49 18.21 4 20.22 -.1 StratNWS95 GJV 1.75 6.8 ... 26.97 25.24 3 25.87 StratPG34 GJR .27 1.2 ... 22.07 20.30 22.00 -.1 StratUSM GJH .64 6.3 ... 10.36 9.70 1 10.20 +1.5 StratWMT GJO .22 1.0 ... 22.50 21.34 21.91 -1.6 Stryker SYK 1.88f 1.2 27 164.20 119.17 1270 160.27 +3.5 SturmRug RGR .84m 1.6 13 68.80 44.80 137 52.65 -5.7 SubPpne SPH 2.40m 9.4 36 32.17 22.71 176 25.53 +5.4 SumitMitsu SMFG ... ... ... 9.67 6.93 1052 9.58 +10.2 SummitHtl INN .68 4.2 13 19.39 14.23 1169 16.05 +5.4 SumtH pfC INNpC 1.78 7.0 ... 26.25 25.14 1 25.39 -.1 SummtH pfD INNpD 1.61 6.3 ... 27.58 24.13 4 25.51 +.1 SumHP pfE INNpE ... ... ... 26.25 24.50 58 25.42 -1.0 SumtMtls n SUM .29t ... 35 32.59 21.88 828 31.47 +.1 SummitMP SMLP 2.30 10.5 91 26.35 18.30 103 21.90 +6.8 SunCmts SUI 2.68 3.0 41 96.08 77.55 339 88.02 -5.1sSunLfFn g SLF 1.74 ... ... 43.99 32.22 699 43.84 +6.3 SunCokeE SXC .59 ... ... 13.43 7.66 714 12.50 +4.3 SunCokeEn SXCP 2.38 12.1 9 20.00 13.50 153 19.70 +12.9 Suncor g SU 1.28 ... ... 38.39 27.96 1653 38.09 +3.7 SunLink SSY ... ... ...dd 2.08 1.30 3 1.55 -2.5 SunocoLP SUN 3.30 10.5 ...dd 32.67 23.09 478 31.36 +10.4 SunstnHtl SHO .20 1.2 15 17.46 14.15 2449 16.94 +2.5 SunstHt pfE SHOpE ... ... ... 27.22 25.17 1 26.07 -.2 SunstHt pfF SHOpF 1.61 6.2 ... 26.98 24.55 26.00 +.5 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 18 69.56 51.96 4362 68.35 +5.8 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 1 24.14 +15.4 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 2 34.65 +8.4 SunTr pfA STIpA 1.50 6.1 ... 25.83 23.41 10 24.46 -.5 SunTr pfE STIpE 1.47 5.8 ... 25.94 24.82 74 25.13 -.4 SupDrillg SDPI ... ... ...dd 1.77 .59 118 1.61 +9.5 SupEnrgy SPN .32 2.9 ...dd 18.81 7.66 4025 11.07 +15.0 SuperiorInd SUP .36 2.1 27 27.39 13.95 212 17.40 +17.2 Supvalu rs SVU ... ... 4 31.29 14.55 1618 16.25 -24.8 SuthrlAs n SLD 1.52 10.2 ... 16.20 13.00 42 14.95 -1.3 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 25.02 5 25.50 -.6 SwEBioFu23 FUE ... ... ... 8.80 6.45 7.01 +.1 SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.38 +1.0 SwRCmETR RJN ... ... ... 3.72 1.94 7 2.93 +4.8 SwRCmMTR RJZ ... ... ... 8.97 7.70 1 8.94 +.1 SwLgCap22 EEH ... ... ...q 20.52 16.37 20.43 +4.4 SwRCmATR RJA ... ... ... 6.73 5.88 1369 6.08 +1.3 SwERCmTR RJI ... ... ... 5.54 4.64 93 5.51 +2.0 SwisHelv SWZ .64e .2 ...q 13.28 10.49 17 13.08 +2.5 Switch n SWCH .14p ... ... 20.45 15.77 510 17.27 -5.1 Synchrony SYF .60 1.6 15 40.17 26.01 10493 38.06 -1.4 Synnex SNX 1.40f 1.0 15 141.94 101.48 451 134.70 -.9 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 12 25.88 -.9 SynovusFn SNV .60 1.2 23 51.29 37.95 700 50.53 +5.4 SynthBiol SYN ... ... ...dd 1.05 .41 444 .50 -.8 Sysco SYY 1.44f 2.3 25 62.79 48.85 1838 62.20 +2.4 Systemax SYX .20 .6 30 34.91 7.05 117 31.40 -5.6T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 36.16 12.95 7899 29.72 TC PpLn TCP 4.00 7.4 17 65.03 48.55 104 54.27 +2.2 TCF Fncl TCF .30f 1.4 19 22.42 14.58 589 22.12 +7.9 TCF Fn wt TCF/WS ... ... ... 5.45 .91 1 5.30 +34.4tTCF deo pfC TCFpD ... ... ... 26.06 25.15 47 25.10 -2.4 TCF F pfC TCFpC 1.61 6.4 ... 26.50 24.79 3 25.33 -1.4 TCW Strat TSI .21 3.7 ...q 6.16 5.35 36 5.61 -4.4 TE Connect TEL 1.60 1.6 21 101.01 69.43 1640 100.57 +5.8 THL Crd21 TCRX ... ... ... 25.94 25.09 0 25.28 +.3 THLCred22 TCRZ 1.69 6.5 ... 26.98 25.55 25.86 -.3 THLCSenL TSLF 1.32 7.8 ...q 18.65 16.30 44 17.03 +1.0 TIM Part TSU .28e 1.4 ... 20.48 13.63 971 19.82 +2.6 TJX TJX 1.25f 1.6 21 80.92 66.44 3737 76.58 +.2 TPG Pace n TPGE ... ... ... 10.07 9.67 8 9.74 TPG Pac n TPGH ... ... ... 9.89 9.67 9.73 TPG RE n TRTX 1.52f 8.0 ... 20.70 18.61 29 18.90 -.8 TPG SpLnd TSLX 1.56 7.8 10 21.74 18.20 167 20.00 +1.0 TableauA DATA ... ... ...dd 82.32 44.13 557 74.07 +7.0 TahoeRes TAHO .24 5.1 ... 9.68 4.15 2048 4.72 -1.5 TailorBr TLRD .72 3.2 19 24.11 9.40 725 22.22 +1.8 Taiwan TWN ... ... ...q 21.93 16.53 3 21.56 +3.3sTaiwSemi TSM .73e 1.7 ... 43.02 30.17 6878 43.13 +8.8 Takung n TKAT ... ... ... 9.74 2.15 4 2.68 +6.6 TallgEGP n TEGP 1.47f 5.8 25 29.50 21.79 235 25.49 -1.0 TallgrsEn TEP 3.86f 8.5 12 55.50 41.13 522 45.54 -.7 TangerFac SKT 1.37 5.4 13 35.22 21.81 1105 25.14 -5.2 TanzRy g TRX ... ... ... .62 .24 212 .39 +40.3 Tapestry TPR 1.35 2.9 22 48.85 34.33 2384 46.99 +6.2 TargaRes TRGP 3.64 7.1 ... 61.83 39.59 2055 51.21 +5.8 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 10 26.79 +1.2 Target TGT 2.48 3.2 16 77.58 48.56 6964 76.82 +17.7 TaroPhrm TARO ... ... 11 128.46 94.00 46 105.30 +.6 Taseko TGB ... ... ... 2.46 1.00 513 1.93 -17.2 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 40.34 28.97 951 33.06 Taubmn TCO 2.50 4.0 22 72.22 44.78 693 61.94 -5.3 Taub pfJ TCOpJ 1.63 6.5 ... 25.77 24.73 5 25.19 +.3 Taub pfK TCOpK 1.56 6.2 ... 26.16 24.20 2 25.15 -.3 TaylorMH TMHC ... ... 15 28.42 18.26 3720 27.73 +13.3 Team TISI ... ... ...dd 36.35 10.45 446 16.65 +11.7 Technip FTI .13 ... 27 35.00 24.53 3159 33.67 +7.5 TeckRes g TECK .16e ... ... 30.79 14.56 4305 29.88 +14.2 Teekay TK .22 2.1 ...dd 11.77 5.14 525 10.53 +13.0 TeekLNG TGP .56 2.7 ... 21.50 14.05 132 20.85 +3.5 TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.70 15 25.53 +1.1 TeekOffsh TOO .04m 1.5 ... 6.30 1.65 399 2.75 +16.5 TeekOf pfA TOOpA 1.81 7.9 ... 24.49 12.69 31 22.81 -1.2 TeekOf pfB TOOpB 2.13 8.7 ... 26.00 14.75 37 24.44 -1.6 TeekayTnk TNK .21 15.1 ... 2.70 1.30 670 1.39 -.7 Tegna TGNA .28 1.9 9 17.07 11.59 1348 15.03 +6.7 TejonRnch TRC ... ... ...cc 25.15 18.59 53 21.14 +1.8 TeklaHlth HQH 1.92e 8.1 ...q 26.37 21.75 140 23.73 +5.2 TeklaHcrOp THQ 1.35a 7.3 ...q 19.00 16.40 165 18.38 +4.9 TeklaLfSci HQL 1.95e 9.6 ...q 22.24 17.29 44 20.35 +3.7 TeklaWH n THW 1.40 9.7 ...q 15.61 12.95 107 14.48 +6.4 TelInstEl TIK ... ... 47 6.35 2.10 415 3.31 +27.1 Teladoc n TDOC ... ... ... 38.40 18.30 1077 32.45 -6.9 Telaria n TLRA ... ... ... 5.10 3.52 237 4.81 +19.4 TlcmArg TEO .71e 1.8 ... 40.19 18.71 113 38.59 +5.4 TelItalia TI ... ... ... 10.53 7.50 57 8.96 +3.8 TelItaliaA TI/A .30e 3.9 ... 8.66 6.27 16 7.63 +5.8 Teledyne TDY ... ... 30 196.71 119.69 198 190.66 +5.2sTeleex TFX 1.36 .5 34 271.23 162.79 335 272.31 +9.4 TelefBrasil VIV .64e 4.0 20 16.85 13.06 1556 15.81 +6.6 TelefEsp TEF 1.20e 11.9 ... 11.64 9.37 1040 10.04 +3.7 TelData TDS .62 2.3 60 32.98 24.57 345 26.86 -3.4 TelData45 TDI 1.66 6.6 ... 26.61 24.48 3 24.93 -2.4 TelData 61 TDA 1.47 5.9 ... 25.64 23.47 7 24.82 -.3 TelData60 TDJ 1.75 6.9 ... 26.48 24.79 20 25.26 -.1 TelData59 TDE 1.72 6.9 ... 26.21 24.32 12 25.08 -.9 Telus gs TU 1.45 ... ... 38.50 31.28 390 37.86 TmpDrgn TDF 4.00e 2.1 ...q 23.48 17.00 75 23.46 +9.1 TmpEMF EMF 1.28e 1.8 ...q 17.76 12.62 43 17.54 +6.9 TmpEMI TEI .80a 6.9 ...q 11.75 10.93 229 11.64 +4.2 TmpGlb GIM .30 4.6 ...q 6.77 6.38 325 6.47 +.2 TempurSly TPX ... ... 17 68.05 39.57 450 62.50 -.3 Tenaris TS .69e 2.0 ... 37.21 25.91 1750 34.29 +7.6 TenetHlth THC ... ... ...dd 22.72 12.25 1850 16.38 +8.0 Tengsco TGC ... ... ...dd 1.56 .37 19 .78 -2.5 Tennant TNC .84 1.2 41 76.80 60.05 77 72.60 -.1 Tenneco TEN 1.00 1.6 9 70.96 51.54 759 61.95 +5.8 TVA 28 TVC .96 3.8 ... 25.97 24.83 8 25.26 +.6 TVA 29 TVE .84 3.3 ... 25.37 24.66 10 25.15 +.6 Teradata TDC ... ... 24 39.34 27.05 693 38.81 +.9sTeradyn TER .28 .6 21 46.48 25.93 3678 46.76 +11.7 Terex TEX .32 .7 43 49.90 28.67 729 49.05 +1.7sTernium TX 1.00e 2.9 20 34.59 22.17 386 34.60 +9.5 TerraNitro TNH 5.15e 6.1 10 115.86 75.20 20 84.25 +5.6 TerrenoRlt TRNO .88 2.5 30 38.54 26.30 280 34.89 -.5 TetraTech TTI ... ... ...dd 5.09 1.85 743 4.27 TeucrCorn CORN ... ... ...q 20.10 16.53 62 16.82 +.3 TeucrSug CANE ... ... ...q 14.29 8.84 41 9.03 -7.7 TeucrWht WEAT ... ... ...q 8.43 5.80 96 5.95 -.9 TeucrSoyb SOYB ... ... ...q 20.08 17.27 7 18.02 +.8 TeucrmAgs TAGS ... ... ...q 27.55 21.20 21.95 -.7 TevaPhrm TEVA .73e 3.4 7 37.94 10.85 16794 21.48 +13.4 TexPacLd TPL .29f .1 94 546.45 259.00 16 534.99 +19.8 Textainer TGH .96 4.0 ...dd 24.95 9.60 188 24.30 +13.0 Textron TXT .08 .1 24 60.54 43.66 974 59.17 +4.6 Thai TTF .25e ... ...q 11.31 6.86 704 11.27 +4.7 ThermoFis TMO .60 .3 31 211.81 140.00 1431 211.48 +11.4 Thermon THR ... ... 49 26.50 15.74 120 24.19 +2.2 ThirdPtRe TPRE ... ... 7 17.10 11.05 568 14.25 -2.7 ThomsonR TRI 1.38 3.2 18 48.61 42.22 695 43.65 +.1 Thor Inds THO 1.48f 1.0 19 159.17 87.96 401 155.41 +3.1 3D Sys DDD ... ... 40 23.70 7.92 4377 9.89 +14.5s3M Co MMM 4.70 1.9 29 247.19 173.55 2263 248.11 +5.4 Tidwtr TDW 1.00 3.6 ...dd 30.35 .66 173 27.66 +13.4 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.7 10 20.72 15.96 145 19.56 -4.1sTiffany TIF 2.00 1.8 28 109.49 77.15 2363 108.99 +4.8 Tillys TLYS ... ... 34 16.57 8.02 135 13.79 -6.6 Time Inc TIME .12 .7 ...dd 19.70 9.90 493 18.45 TimeWarn TWX 1.61 1.7 15 103.90 85.88 2846 92.17 +.8 Timken TKR 1.08 2.1 22 53.10 41.78 340 51.65 +5.1 TimknSteel TMST ... ... ...dd 23.00 12.48 581 18.53 +22.0 Titan Intl TWI .02 .2 ...dd 14.31 7.97 275 13.28 +3.1 TollBros TOL .32 .6 16 52.41 30.67 1983 52.07 +8.4 Tompkins TMP 1.88f 2.2 20 93.89 71.27 18 83.81 +3.0 TootsieR TR .36b 1.0 33 39.68 34.30 99 36.00 -1.1 TopBuild n BLD ... ... 32 78.39 36.63 186 76.32 +.8 Torchmark TMK .60 .7 20 93.34 72.59 542 92.03 +1.5 Trchmk pfC TMKpC ... ... ... 27.68 25.27 18 26.42 -1.3 Toro Co s TTC .70 1.0 28 73.86 58.00 387 66.69 +2.2 TorDBk gs TD 2.40 4.1 ... 60.54 45.18 1241 59.13 +.9 MonTNAPpl TPYP .45p ... ...q 24.76 22.16 131 24.03 +2.9 TortWat n TBLU ... ... ... 30.16 24.78 0 30.13 +1.1 TortEnInd NDP 1.75 12.4 ...q 17.43 11.87 94 14.14 +6.5 TortEnInf TYG 2.62 8.4 ...q 37.11 24.30 199 31.12 +7.0 TortMLP NTG 1.69 8.8 ...q 21.84 14.91 169 19.19 +9.3 TortPplE TTP 1.63m 8.3 ...q 22.35 16.25 67 19.53 +3.9 TortPw&E TPZ 1.65 7.9 ...q 23.46 19.52 28 21.00 +1.9 Total SA TOT 2.71e 4.6 ... 59.41 48.15 1032 58.66 +6.1sTotalSys TSS .52f .6 28 82.91 49.98 996 82.94 +4.9 TowerIntl TOWR .48f 1.5 10 33.65 21.00 108 32.45 +6.2 TownsqMda TSQ ... ... 10 13.01 7.00 47 7.66 -.3sToyota TM ... ... ... 139.50 103.62 391 140.72 +10.7 TrCda g TRP 1.77 ... 18 51.85 45.07 1346 48.10 -1.1 TransEntx TRXC ... ... ...dd 5.00 .45 2590 1.85 -4.1 TransUn n TRU ... ... 42 57.56 31.38 904 57.15 +4.0 Trnsalta g TAC .23 ... ... 6.60 5.00 22 5.70 -4.2 TrnsatlPet TAT ... ... ...dd 1.68 .58 250 1.28 -7.9 TrnsRty TCI .20p ... ...dd 35.00 13.29 6 33.20 +6.0 TransDigm TDG 24.00 ... 24 296.97 203.72 377 294.44 +7.2 TrnsMont TLP 3.08 7.4 17 49.31 37.40 21 41.42 +5.0 Transocn RIG ... ... 11 15.65 7.20 10591 11.61 +8.7 TrGasSur TGS ... ... ... 24.00 9.72 222 23.56 +6.0 Travelers TRV 2.88f 2.1 16 137.95 113.76 1697 136.86 +.9 Travelport TVPT .30 2.2 ... 16.17 11.38 2360 13.60 +4.1 TrecoraRs TREC ... ... 99 14.30 10.13 23 13.85 +2.6 Tredgar TG .44 2.3 26 24.00 14.65 50 19.55 +1.8 TreeHseF THS ... ... 16 90.42 40.26 814 50.09 +1.3 Trex TREX ... ... 36 120.40 61.57 206 110.00 +1.5 TriPointe TPH ... ... 18 19.55 11.74 1909 18.98 +5.9 TriContl TY 1.00e 3.6 ...q 27.91 22.29 80 27.62 +2.5 TriCntl pf TYp 2.50 4.9 ... 52.89 48.53 0 51.00 +1.2 TrianglCap TCAP 1.20m 11.7 ... 20.35 8.91 574 10.27 +8.2 Triangle 22 TCCA 1.59 6.3 ... 26.02 24.09 11 25.06 -.2 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.21 TribMda A TRCO 1.00a 2.3 83 43.64 27.75 814 43.40 +2.2 TrilogyMtl TMQ ... ... ...dd 1.64 .45 176 1.55 +42.2sTrimShrk n TTAC ... ... ... 35.68 27.14 40 35.54 +5.4 TrimAllC n TTAI ... ... ... 28.46 24.67 1 28.38 +4.4 TriNetGrp TNET ... ... 31 45.25 24.09 195 42.95 -3.1 Trinity TRN .52 1.4 16 38.25 25.01 1135 36.15 -3.5 TrinityPlce TPHS ... ... ... 9.97 6.53 18 6.91 -.6 Trinseo SA TSE 1.44 1.9 9 80.25 57.70 214 77.15 +6.3 TrioTch TRT ... ... 19 8.47 3.25 27 6.25 -10.8 TriplePtV TPVG 1.44 11.0 7 14.41 12.37 47 13.07 +3.0 TripPt22 n TPVY ... ... ... 26.99 25.03 17 25.27 -2.4 Triple-S GTS ... ... 22 29.43 15.05 75 24.71 -.6 TritonInt n TRTN 1.80 4.5 ... 43.85 19.30 292 39.97 +6.7 TriumphGp TGI .16 .6 6 34.80 19.65 324 28.60 +5.1 Tronox TROX .18 .9 49 28.40 11.47 1543 20.65 +.7 TrueBlue TBI ... ... 15 29.50 19.30 200 28.10 +2.2 Tsakos TNP .20 5.0 ... 5.27 3.82 401 3.99 +2.0 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.81 1 25.41 +.5 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.05 16 25.51 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.27 21 24.99 +.9 TsaksE p E TNPpE ... ... ... 25.89 24.58 36 25.17 -.2 Tuppwre TUP 2.72 4.3 14 74.36 55.55 348 63.55 +1.4 Turkcell TKC ... ... ... 10.39 7.16 423 9.88 -3.1 TurnPtBr n TPB ... ... ... 22.99 12.45 41 21.27 +.7 TurqHillRs TRQ ... ... 31 3.80 2.44 3576 3.39 -1.2 TutorPerini TPC ... ... 14 33.00 22.60 534 27.40 +8.1 22ndCentry XXII ... ... ...dd 3.55 .86 3275 3.43 +22.5 Twilio n TWLO ... ... ... 34.95 22.80 1113 25.40 +7.6 Twitter TWTR ... ... ...dd 25.85 14.12 16865 24.56 +2.3 TwoHrb pfA TWOpA 2.03 7.4 ... 28.17 25.28 13 27.25 TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 25.23 13 25.90 -1.4 TwoHrbI rs TWO ... ... 8 17.26 13.93 1353 15.73 -3.3 TwoHrIn pfC TWOpC ... ... ... 25.38 24.42 118 24.95 -.5sTylerTech TYL ... ... 60 190.98 143.38 114 191.28 +8.0 Tyson TSN 1.20f 1.5 15 84.65 57.20 2033 79.25 -2.2U -UBS 3xLCr WTIU ... ... ... 28.89 9.44 2 28.09 +19.3 UBS 3xInvC WTID ... ... ... 49.24 12.30 20 12.70 -16.9 VelDlyIn n EXIV ... ... ... 61.00 24.65 62 57.72 +19.3 VelLngVS n EVIX ... ... ... 25.69 10.15 16 10.48 -12.6 UBS FILCG FBGX ... ... ...q 251.81 139.62 3 250.74 +10.4 UBS2xSPDiv SDYL 3.40e 3.9 ...q 88.21 64.21 0 87.65 +2.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, January 18, 2018

PAGE 51

UBS Grp UBS .80f 4.1 ... 19.63 15.10 1853 19.48 +5.9 UDR UDR 1.24 3.4 22 40.71 34.41 998 36.08 -6.3 UGI Corp UGI 1.00 2.1 19 52.00 45.04 708 47.06 +.2 UMH Prop UMH .72 5.0 28 17.90 13.65 219 14.35 -3.7 UMH pfB UMHpB 2.00 7.4 ... 28.16 26.32 6 27.08 -.9 UMH pfC UMHpC 1.69 6.5 ... 28.46 25.34 7 26.10 -3.9 UQM Tech UQM ... ... ...dd 1.79 .42 69 1.42 +2.2 US FdsHl n USFD ... ... 24 32.96 25.43 1870 32.73 +2.5 US Geoth rs HTM ... ... ...cc 4.94 3.11 122 4.02 +16.5 USPhysTh USPH .80 1.1 40 78.00 56.50 39 76.10 +5.4 US Silica SLCA .25 .7 ...dd 61.49 24.26 1468 36.25 +11.3 USA Cmp USAC 2.10 11.6 ...cc 19.78 14.30 415 18.18 +9.9sUsaa USA Vl ULVM ... ... ... 54.41 49.93 666 54.40 +4.6 Usaa SCVal USVM ... ... ... 52.66 49.03 7 52.41 +3.3sUSAA IntlVl UIVM ... ... ... 54.59 49.30 6 54.59 +6.1sUsaa EMVl UEVM ... ... ... 54.17 48.97 8 54.20 +5.5 Usaa STrBd USTB ... ... ... 50.23 49.85 9 49.91 -.3 Usaa IntBd UITB ... ... ... 50.30 49.73 8 49.77 -.8 USANA s USNA ... ... 19 76.15 52.55 81 75.25 +1.6 USCF Oil n USOU ... ... ... 54.36 22.66 1 52.35 +21.8 USCF ShOil USOD ... ... ... 26.29 9.20 0 9.45 -16.5 USCF shpei BUY ... ... ... 26.24 24.57 0 25.94 +2.4 USCF shpen BUYN ... ... ... 27.42 25.15 27.21 +5.0 USD Ptrs USDP 1.38f 11.7 ... 16.30 9.00 18 11.75 +4.4 USG USG ... ... 22 41.18 25.60 1148 39.30 +1.9 Ultrapar UGP .43e 1.8 ... 25.39 20.09 455 24.34 +7.1 UndrArm s UAA ... ... 24 29.64 11.40 5846 13.83 -4.2 UnAr C wi UA ... ... ... 26.25 10.36 6986 12.39 -7.0 Uni UFI ... ... 19 39.21 26.03 39 36.38 +1.4 UniFirst UNF .15 .1 32 176.15 124.85 55 170.50 +3.4 UnilevNV UN 1.43e 2.5 ... 61.62 40.06 1579 56.52 +.4 Unilever UL 1.48e 2.7 ... 60.13 40.31 2971 55.73 +.7 UnionPac UNP 2.66 1.9 26 142.19 101.06 3004 140.46 +4.7 UniqueF n UFAB .60 7.6 10 13.32 7.05 6 7.90 +6.5 Unisys UIS ... ... ...dd 15.15 6.90 192 9.00 +10.4 Unit UNT ... ... 14 28.48 15.29 722 25.29 +15.0 UtdContl UAL ... ... 11 83.04 56.51 2933 76.58 +13.6 UtdMicro UMC .09e 3.7 ... 2.73 1.76 1109 2.43 +1.7 UPS B UPS 3.32 2.5 23 134.71 102.12 3422 134.01 +12.5 UtdRentals URI ... ... 19 184.00 100.62 680 180.17 +4.8 USNatGas UNL ... ... ...q 11.58 8.54 1 9.46 +3.0 US12MoOil USL ... ... ...q 22.18 15.45 8 22.07 +5.5 USAntimny UAMY ... ... ... .52 .20 80 .31 -1.9 US Bancrp USB 1.20f 2.1 17 57.69 49.54 9226 56.34 +5.2 US Bcp pfA USBpA 35.49e 3.9 ... 911.00 820.00 0 902.00 +1.6 US Bcp pfH USBpH .89e 3.9 ... 24.55 22.23 40 22.57 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.80 119 28.09 -.5 US Bcp pfO USBpO 1.29 5.1 ... 26.50 24.66 10 25.12 -.6 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.04 11.88 261 18.83 +4.0 US Cellular USM ... ... 47 45.75 32.29 76 35.97 -4.4 US Cellu60 UZA 1.74 6.9 ... 26.26 24.37 14 25.07 -.7 US Cellu 63 UZB 1.81 7.0 ... 27.83 25.25 13 25.74 +.1 US Cell64 UZC 1.81 6.9 ... 27.50 25.35 20 26.14 +.8 USCmdtyFd USCI ... ... ...q 42.97 36.98 38 42.71 +.4 USDslHtOil UHN ... ... ...q 19.63 12.90 18 19.41 +.4sUS GasFd UGA ... ... ...q 33.13 22.30 25 33.16 +4.1 USCoppFd CPER ... ... ...q 21.26 15.95 6 20.33 -3.5 USAgriFd USAG ... ... ...q 19.50 15.87 16.51 US NGas rs UNG ... ... ...q 35.00 20.40 8568 25.60 US OilFd USO ... ... ...q 12.92 8.65 15813 12.78 +6.4 US ShrtOil DNO ... ... ...q 81.00 52.88 7 53.36 -6.0 USSteel X .20 .5 ...cc 41.83 18.55 9026 39.31 +11.7 UtdTech UTX 2.80 2.1 20 137.73 106.85 3808 134.42 +5.4sUtdhlthGp UNH 3.00 1.3 24 235.00 156.49 5022 238.43 +8.2 UNITIL UTL 1.44 3.2 24 52.84 43.03 76 44.69 -2.0 Univar n UNVR ... ... ...cc 33.15 26.80 834 31.19 +.7 UnvslCp UVV 2.20f 4.4 38 83.35 49.90 166 50.50 -3.8 UnvHR UHT 2.64 3.9 40 84.90 59.11 52 67.71 -9.9 UnivHlthS UHS .40 .3 16 129.74 95.26 636 116.05 +2.4sUniv Insur UVE .69a 2.3 10 29.45 15.08 746 30.20 +10.4 UnvSecInst UUU ... ... ...dd 4.08 1.30 4 1.65 -2.9 UnivTInst UTI .08 3.1 ...dd 3.87 2.21 43 2.56 +6.7 UnumGrp UNM .92 1.6 2 58.73 43.55 2114 56.35 +2.7 Ur-Energy URG ... ... 25 .91 .50 348 .75 +9.6 UraniumEn UEC ... ... ...dd 2.00 .96 1182 1.67 -5.6 UrbnEdg n UE .88 3.7 16 28.90 23.13 518 23.82 -6.6 UrstdBid UBP 1.06f 6.0 17 18.92 15.68 3 17.70 +4.4 UrsBidA UBA 1.04f 5.2 16 23.94 18.32 181 19.93 -8.3 UrsBid pfG UBPpG 1.69 6.4 ... 26.60 25.18 1 26.28 UrstBid pfH UBPpH 1.56 5.9 ... 26.88 25.78 6 26.38 +.9V -VF Corp VFC 1.84f 2.4 26 78.70 48.05 1508 78.14 +5.6 VOC EnTr VOC .47e 7.8 13 6.15 3.15 32 6.01 +1.5 VaalcoE EGY ... ... ... 1.41 .68 90 .83 +19.1 VailRsrt MTN 4.21 1.9 48 237.77 165.69 653 225.10 +5.9 Vale SA VALE .29e 2.2 ... 13.57 7.47 28652 13.35 +9.2 ValeantPh VRX ... ... 6 24.43 8.31 11295 22.71 +9.3sValeroE VLO 2.80 2.9 26 97.53 60.69 2730 97.56 +6.1 ValeroEPt VLP 1.92f 4.1 16 51.00 39.52 111 46.38 +4.2 Valhi VHI .08 1.3 55 7.28 2.13 192 6.07 -1.6 Validus VR 1.52 3.2 10 58.76 41.15 447 47.28 +.8 Validus pfA VRpA ... ... ... 26.12 24.12 26 25.32 -2.3 Validus pfB VRpB ... ... ... 26.23 24.15 17 25.40 -.9 VlyNBcp VLY .44 3.6 18 12.82 10.61 2572 12.20 +8.7 VlyNB wt18 VLY/WS ... ... ... .40 .04 5 .19 +68.1 VlyNBc pfA VLYpA 1.56 5.7 ... 31.79 26.40 5 27.42 -1.2 VlyBcp pfB VLYpB ... ... ... 27.32 25.90 2 26.25 -.8 Valmont VMI 1.50 .9 25 176.35 138.30 50 169.55 +2.2 Valvoline n VVV .30f 1.2 ... 25.63 20.99 1177 25.02 -.2 VanEMGold OUNZ ... ... ...q 13.32 11.72 44 13.09 +1.9 VanEGold GDX .06e .3 ...q 25.71 20.89 40684 23.94 +3.0 VnE LgFl n LFEQ ... ... ... 28.49 25.16 27 27.52 +4.6 VanE Grn n GRNB ... ... ... 27.42 24.91 14 27.17 +.7 VnEkSteel SLX .40e .8 ...q 51.40 35.03 97 50.83 +10.9 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 28.12 22.02 12 24.84 +6.4 VanE Env EVX .53e .6 ...q 90.91 74.45 2 90.29 +3.9 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.93 0 24.77 +.7 VanE EMHi HYEM 1.57 6.4 ...q 24.95 24.08 102 24.63 +.6 VanEHiYM HYD 1.45 4.6 ...q 31.47 29.79 332 31.24 +.1 VanE ChiBd CBON .68e ... ...q 23.34 21.32 1 23.09 +1.7 VnEkShHY SHYD .81 3.3 ...q 25.30 23.76 22 24.20 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 23.33 18.11 7656 23.17 +9.2 VanE BDC BIZD 1.47e 8.8 ...q 19.34 16.42 77 16.65 +.3 VEckPfSec PFXF 1.24e 6.3 ...q 20.27 19.45 393 19.57 -.5 VanE FallA ANGL 1.63e 4.5 ...q 30.39 28.73 312 30.22 +.9 VanE IntHY IHY 1.26 4.8 ...q 26.14 24.23 68 26.00 +1.4 VanE Reit MORT 2.36e 8.1 ...q 25.41 21.85 52 23.32 -3.1 VnEkCfMun XMPT 1.35 5.1 ...q 27.65 25.36 28 26.47 -.6 VanE EmM EMAG .92 4.2 ...q 22.20 20.52 3 21.87 +.2 VanE IGFlt FLTR .15e .6 ...q 25.42 25.03 235 25.35 +.3 VanE EMBd EMLC .98 5.0 ...q 19.65 17.78 4084 19.49 +2.7 VanEAltEn GEX 1.07e 1.7 ...q 64.51 52.24 5 64.03 +4.7 VEckMun PRB .15e .6 ...q 24.71 24.25 1 24.31 +.1 VnEkSMu SMB .20 1.2 ...q 17.67 17.22 143 17.31 +.4 VanE LgMu MLN .62 3.1 ...q 20.43 19.19 35 20.07 -1.3 VanEIntMu ITM .54 2.3 ...q 24.33 23.11 379 23.93 -.6 VnEkHiInInf YMLI 1.20 8.3 ...q 17.35 12.30 2 14.45 +7.6 VanE GenDr GNRX ... ... ... 26.68 20.60 0 26.30 +8.2 VanE OilR CRAK ... ... ...q 32.27 20.62 14 31.80 +3.6 V IntMoat MOTI ... ... ...q 36.16 29.20 26 35.99 +5.5 VEckNucl NLR 1.72e 3.5 ...q 54.27 46.45 1 48.70 -.7 VnEkGlSpin SPUN ... ... ...q 25.06 21.24 2 25.01 +3.5 VanEChAMC CNXT ... ... ...q 36.90 28.38 6 35.38 +2.3 VanE Israel ISRA .44e 1.4 ...q 31.95 27.08 4 31.67 +4.3 VanEWMoat MOAT .41e .9 ...q 44.92 35.46 93 44.68 +5.3 VanE UncOG FRAK .06e .4 ...q 18.40 12.59 7 16.55 +5.7sVnEkSemi SMH .58e .5 ...q 105.83 72.76 6129 105.89 +8.3 VnEkRtl] RTH 1.39e 1.4 ...q 98.90 75.72 16 98.16 +7.4 VanE Agri MOO 1.10e 1.7 ...q 64.46 52.93 309 63.96 +3.8 VEckOilSvc OIH .47e 1.6 ...q 35.04 21.70 7565 28.69 +10.1 VnEkRusSC RSXJ .81e 1.9 ...q 43.94 36.06 7 42.41 +3.5 VEckVcREr REMX .50a 1.6 ...q 32.97 16.53 458 31.98 +6.3sVEckChina PEK 1.41e 1.0 ...q 51.86 37.43 10 51.78 +7.3 VnEkIndSC SCIF .57e .8 ...q 72.57 44.16 50 71.06 +4.8 sVanE Egyp EGPT ... ... ...q 34.12 26.06 22 34.16 +4.5sVEckPoland PLND .29e 1.4 ...q 21.18 14.24 23 21.32 +7.9 VanE JrGld GDXJ ... ... ...q 43.01 29.33 13275 34.94 +2.4 VanE Coal KOL .13 .7 ... 17.79 12.48 94 17.52 +9.3 VnEk Viet VNM .32e 1.7 ...q 19.36 13.28 448 18.93 +5.9 VanEBrzSC BRF ... ... ...q 26.12 17.43 21 24.42 +4.1sVanEIndo IDX .25e 1.0 ...q 25.99 21.37 31 26.11 +5.1 VanENatRs HAP .64e 1.6 ...q 39.12 32.28 18 38.88 +4.7sVanE VAfr AFK .53e 2.0 ...q 26.36 20.00 19 26.25 +5.6sVanE Gam BJK 1.07e 2.2 ...q 47.81 34.45 8 48.26 +3.5 VangLTBd BLV 3.92e 3.9 ...q 95.98 87.37 139 94.16 -1.0 VangIntBd BIV 2.17a 2.6 ...q 85.85 82.28 891 83.12 -.8tVangSTBd BSV 1.08e 1.2 ...q 80.25 78.90 1587 78.88 -.3 VangTotBd BND 2.06e 2.2 ...q 82.71 80.02 3668 81.00 -.7 VangExDur EDV 4.81e 3.0 ...q 123.85 106.52 33 118.50 -2.1 VangMegG MGK 1.33e 1.1 ...q 118.02 89.32 160 117.89 +5.9sVangMegV MGV 1.53e 1.9 ...q 79.75 66.66 67 79.65 +4.2sVangMega MGC 1.47e 1.5 ...q 96.44 76.96 40 96.36 +5.0sVanHiDvY VYM 2.10e 2.4 ...q 88.82 75.20 1123 88.88 +3.8 VangEMI VXF 1.13e 1.0 ...q 116.45 96.41 265 115.56 +3.4 VangGrth VUG 1.38e .9 ...q 148.74 114.10 848 148.40 +5.5 VangLgCp VV 1.84e 1.4 ...q 128.70 103.29 2377 128.46 +4.8 VangMidC VO 1.76e 1.1 ...q 161.38 133.47 444 160.60 +3.8 VangSmCp VB 1.63e 1.1 ...q 153.58 128.81 405 152.35 +3.1 VangSCG VBK 1.19e .7 ...q 167.44 134.51 91 165.97 +3.2 VangSCV VBR 1.96e 1.4 ...q 137.78 118.36 252 136.80 +3.0 VangTSM VTI 2.17e 1.5 ...q 143.82 116.17 2735 143.43 +4.5sVangValu VTV 2.05e 1.9 ...q 110.86 92.58 1822 110.67 +4.1 VangSP500 VOO 3.81e 1.5 ...q 257.40 206.83 1773 256.94 +4.7 VangMCVal VOE 1.76e 1.5 ...q 116.10 97.60 233 115.69 +3.7 VangMCGr VOT .82e .6 ...q 133.46 108.35 113 132.73 +3.9 VangREIT VNQ 3.08e 3.9 ...q 86.16 78.47 5545 79.31 -4.4sVangDivAp VIG 1.82e 1.7 ...q 106.24 85.88 838 106.11 +4.0sVangAllWld VSS 2.83e 2.3 ...q 123.80 97.39 215 123.93 +3.9sVangTotW VT 1.53e 2.0 ...q 77.94 62.15 2393 77.87 +4.9sVangAllW VEU 1.34e 2.3 ...q 57.47 45.54 2484 57.56 +5.2sVangEmg VWO 1.10e 2.2 ...q 48.67 37.28 14459 48.91 +6.5sVangPacif VPL 1.37e 1.8 ...q 76.56 60.38 292 76.63 +5.1sVangEur VGK 1.71e 2.8 ...q 62.05 48.89 4404 62.05 +4.9 VangTEBd VTEB .28e ... ...q 52.07 50.06 519 51.44 -.5 Vang500Gr VOOG 1.62e 1.1 ...q 144.90 111.25 72 144.76 +5.7sVan500Val VOOV 2.01e 1.8 ...q 114.58 97.30 35 114.36 +4.0 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 14 136.74 +3.3 VanSC600G VIOG 1.13e .7 ...q 152.47 126.42 12 151.50 +3.8 VangSC600 VIOO 1.19e .8 ...q 145.65 120.93 27 144.35 +3.6 VanMC400V IVOV 1.50e 1.2 ...q 125.66 108.97 18 124.71 +2.4 VanMC400G IVOG 1.16e .8 ...q 139.40 112.80 13 139.00 +4.4 VanMC400 IVOO 1.57e 1.2 ...q 132.94 111.74 26 132.28 +3.4sVangFTSE VEA 1.10e 2.3 ...q 47.00 37.52 8626 47.00 +4.8 VangCnD VCR 2.03e 1.2 ...q 166.76 131.49 112 164.98 +5.8sVangCnS VDC 3.69e 2.5 ...q 147.12 134.70 133 147.86 +1.2 VangEngy VDE 2.37e 2.2 ...q 106.65 83.80 218 105.49 +6.6 VangFncl VFH .90e 1.2 ...q 73.84 58.24 621 73.46 +4.9sVanHC Etf VHT 1.96e 1.2 ...q 163.78 126.91 393 163.72 +6.2 VangIndl VIS 2.25e 1.5 ...q 150.98 119.58 199 149.48 +5.0sVangInfT VGT 1.61e .9 ...q 175.11 124.85 468 175.29 +6.4 VangMat VAW 2.12e 1.5 ...q 143.71 115.17 89 142.13 +4.0 VangUtil VPU 3.41e 3.1 ...q 125.54 105.98 489 111.71 -4.2 VangTel VOX 3.14e 3.5 ...q 101.53 83.39 123 90.39 -.8 VantageEn VEI ... ... ... VarianMed VAR ... ... 28 114.09 76.29 776 109.32 -1.6 VectorGp VGR 1.60b 7.4 32 23.14 18.70 385 21.54 -3.8 Vectren VVC 1.80f 2.9 23 69.86 53.65 266 61.15 -6.0 Vectrus VEC ... ... 15 35.58 20.73 68 31.85 +3.2 VedantaLtd VEDL 1.20e 5.7 ... 21.88 13.78 431 21.12 +1.4 VeevaSys VEEV ... ... 70 68.07 41.30 757 57.13 +3.3 VenatorM n VNTR ... ... ... 26.90 18.05 774 23.98 +8.4tVentas VTR 3.16f 5.7 15 72.36 54.46 4424 54.98 -8.4 VentasR 43 VTRB 1.36 5.4 ... 26.17 23.90 6 25.11 -.2 Vereit VER .55 7.4 13 9.12 7.33 7719 7.43 -4.6 Vereit pf VERpR 1.68 6.6 ... 27.05 25.11 31 25.50 -.3 VeriFone PAY ... ... 14 21.48 16.80 1346 17.95 +1.4 Veritiv VRTV ... ... ...cc 62.60 20.35 78 28.00 -3.1 VerizonCm VZ 2.36 4.6 11 53.69 42.80 11064 51.72 -2.3 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.81 22 26.47 +.3 VermilnE g VET 2.03 ... ... 42.32 29.91 228 39.86 +9.7sVerso Cp VRS ... ... ... 17.80 3.17 519 17.86 +1.7 Versum VSM .20 .5 ... 42.74 27.27 496 39.24 +3.7 ViadCorp VVI .40 .7 28 61.85 42.05 554 57.85 +4.4 Vicon VII ... ... ...dd .99 .26 216 .42 +5.0 VictSCHiD CSB .60e ... ...q 45.59 39.11 2 45.16 +1.2 VinaConc VCO .66e 1.6 ... 41.59 30.43 6 41.00 +10.8 VinceHlg rs VNCE ... ... ... 31.00 2.80 14 6.34 +2.4 Vipshop VIPS ... ... 31 16.47 7.79 15927 15.14 +29.2 VirnetX VHC ... ... ...dd 8.75 1.70 230 3.95 +6.8 VirDynCr n BLHY ... ... ... 25.51 24.53 16 25.04 +1.0 VirShUS n VESH ... ... ... 24.93 21.98 22.19 -2.9 ZweigTR ZTR .97 7.3 ...q 13.79 11.18 98 13.40 VirtGblMSc VGI 1.87 11.2 ...q 19.46 15.70 96 16.73 -4.4sVisa s V .66 .5 40 121.94 81.50 7706 121.98 +7.0 VishayInt VSH .27f 1.2 18 23.45 15.35 1305 22.10 +6.5 VishayPrc VPG ... ... 27 28.60 15.10 55 27.55 +9.5 VistaGold VGZ ... ... ...dd 1.24 .60 265 .77 +9.3 VistaOutd n VSTO ... ... ...dd 29.12 12.36 628 15.14 +3.9 VistraEn n VST ... ... ... 21.20 14.50 4065 18.44 +.7 VitaminSh VSI ... ... 5 23.25 2.95 677 4.90 +11.4 VivintSolar VSLR ... ... 8 6.10 2.65 273 4.00 -1.2sVMware VMW ... ... 30 134.45 81.26 1430 135.33 +8.0 VoceraCm VCRA ... ... ...dd 32.23 19.02 313 26.43 -12.5 VolarisAv VLRS ... ... ... 16.00 7.71 1031 8.60 +7.2 VolitionRX VNRX ... ... ... 4.77 2.08 182 2.93 -.3 VoltInfoSci VISI ... ... ...dd 8.75 2.16 54 4.50 +18.4 Vonage VG ... ... 34 11.07 5.74 1669 10.96 +7.8tVornado VNO 2.40 3.4 10 90.28 71.14 1313 71.30 -8.8 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 23.91 14 25.10 -.6 Vorndo pfL VNOpL 1.35 5.5 ... 25.78 22.93 89 24.35 -2.2tVornad pfM VNOpM 1.31 5.3 ... 25.18 24.93 167 24.91 -.8 Voxeljet VJET ... ... ... 6.37 2.61 38 5.18 +13.3 VoyaAsPcD IAE 1.02 9.2 ...q 11.34 9.13 55 11.06 +5.5 VoyaEmHi IHD .92 9.8 ...q 9.60 7.83 47 9.39 +5.5 VoyaFincl VOYA .04 .1 19 54.63 33.53 1642 53.46 +8.1 VoyaGlAdv IGA 1.12 9.7 ...q 11.80 9.94 68 11.58 +1.3 VoyaGlbDv IGD .91 11.4 ...q 8.16 6.99 678 7.99 +3.1 VoyaInfra IDE 1.46 8.6 ...q 17.66 13.38 143 16.94 +.5 VoyaIntHD IID .83 11.0 ...q 7.94 6.49 15 7.56 +.3 VoyaPrRTr PPR .29 5.7 ...q 5.62 4.98 382 5.10 +.6 VoyaNatRs IRR .81 11.9 ...q 7.00 5.63 108 6.77 +8.1 VulcanM VMC 1.00 .7 42 136.82 108.95 651 134.58 +4.8W -W&T Off WTI .40 8.5 10 5.10 1.81 2603 4.72 +42.6 WBI TacGr WBIA .03e .1 ...q 26.39 22.50 3 26.20 +4.3 WBI TactV WBIB .08e .3 ...q 27.36 23.67 5 27.13 +3.0 WBI TacYd WBIC .28e 1.2 ...q 23.49 20.92 5 23.31 +4.2 WBI TacSel WBID .05e .2 ...q 25.61 21.85 6 25.38 +3.6 WBI LCTG WBIE .19e .7 ...q 27.42 22.38 4 27.38 +5.1sWBI LCTV WBIF .22e .7 ...q 30.01 24.49 6 30.04 +3.9 WBI LCTY WBIG .31e 1.1 ...q 27.20 20.96 7 27.19 +5.2 WBI LCTS WBIL .04e .1 ...q 28.77 23.15 3 28.72 +4.7 WBI PwFact WBIY ... ... ... 27.86 22.34 5 27.44 +3.2 WBITacRot WBIR ... ... ... 26.32 23.65 2 26.29 +3.3 WBI TacInc WBII .26e 1.0 ...q 25.76 24.76 7 25.20 -.7 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 19 25.33 +1.5 WEC Engy WEC 2.21f 3.5 21 70.09 56.05 1863 63.57 -4.3 WEX Inc WEX ... ... 29 146.62 97.26 293 144.51 +2.3 WGL Hold WGL 2.04 2.4 26 86.89 77.96 239 85.23 -.7sWNS Hldg WNS ... ... 24 42.36 27.43 388 42.97 +7.1 WP Carey WPC 4.02 6.1 16 72.41 59.41 351 65.97 -4.3 WPP plc WPP 3.91e 4.1 ... 119.12 82.44 286 94.55 +4.4 WPX Engy WPX ... ... ...dd 15.17 8.39 4745 14.73 +4.7 WPX pfA WPXp 1.56 2.5 ... 66.19 42.50 2 63.46 +2.6 Wabash WNC .30f 1.3 16 24.16 16.74 855 22.30 +2.8sWABCO WBC ... ... 25 156.89 104.97 307 157.89 +10.0 Wabtec WAB .48 .6 26 93.81 69.20 609 82.72 +1.6sWaddellR WDR 1.84 7.9 13 23.45 16.11 878 23.41 +4.8 WageWrks WAGE ... ... 57 80.50 56.90 176 61.70 -.5sWalMart WMT 2.04 2.0 23 102.35 65.28 8116 102.70 +4.0 WalkerDun WD ... ... 10 56.46 30.08 262 46.26 -2.6 WalterInv WAC ... ... ...dd 4.25 .30 283 .76 -10.3 WarrMet n HCC .20 ... ... 28.99 9.44 724 27.85 +10.7 WashPrGp WPG 1.00 14.5 19 9.96 6.62 2882 6.92 -2.8 WashPr pfH WPGpH 1.88 7.6 ... 25.63 24.15 6 24.72 +.5 WashPr pfI WPGpI 1.72 7.0 ... 26.17 23.69 2 24.59 -.7 WREIT WRE 1.20 4.1 28 33.96 28.73 281 28.99 -6.8 WasteCon s WCN .56 ... 38 74.20 52.29 574 71.81 +1.2 WsteMInc WM 1.70 1.9 41 88.73 69.00 1468 88.53 +2.6 Waters WAT ... ... 32 211.65 137.72 575 209.16 +8.3 Watsco WSO 5.00 2.9 32 176.58 134.08 142 173.66 +2.1 WatscoB WSO/B 5.00f 2.9 36 187.69 134.10 0 173.74 +2.8 WattsWtr WTS .76 1.0 28 80.20 59.15 58 79.00 +4.0 Wayfair W ... ... ...dd 88.06 35.36 976 85.56 +6.6 WeathfIntl WFT ... ... ...dd 7.09 3.08 17535 4.07 -2.4 WebsterFn WBS 1.04 1.8 23 59.86 44.04 312 59.24 +5.5sWtWatch WTW ... ... 56 60.50 11.61 2326 61.84 +39.7 WeinRlt WRI 1.54 5.0 14 36.82 29.03 370 30.73 -6.5 WeisMk WMK 1.20 3.0 19 66.25 31.26 113 39.97 -3.4 Welbilt WBT ... ... ... 23.77 17.55 397 22.94 -2.4 Wellcare WCG ... ... 23 215.58 136.23 329 213.83 +6.3 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 148 25.76 +.4 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1191.31 54 1278.51 -2.4 WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.39 24 25.06 -.2 WellsF pfO WFCpO 1.28 5.1 ... 25.36 23.52 20 25.06 -.2 WellsF pfP WFCpP 1.31 5.2 ... 26.08 23.55 13 25.10 -.4 WellsF pfQ WFCpQ 1.46 5.5 ... 28.06 25.36 110 26.71 -1.1 WellsF pfR WFCpR 1.66 5.9 ... 30.47 28.13 63 28.31 -1.1 WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.30 47 25.98 -1.8sWellsFargo WFC 1.56f 2.4 15 63.67 49.27 22815 63.88 +5.3sWellsF wt WFC/WS ... ... ... 30.04 16.15 222 30.36 +10.4 WellsF pfY WFCpY ... ... ... 26.50 25.51 82 25.61 -1.3 WellsF pfX WFCpX ... ... ... 26.16 23.61 82 25.42 -.5 WellsF pfW WFCpW ... ... ... 26.65 24.29 69 25.72 -1.0 WellsF pfV WFCpV ... ... ... 26.82 25.21 106 26.45 -1.3 EvgGlbDiv EOD .54m 8.9 ...q 6.51 5.51 197 6.05 +2.0 WFAdvInco EAD .82 9.7 ...q 8.97 8.18 169 8.44 +.5 WFAdMSec ERC 1.16 8.8 ...q 13.65 12.66 184 13.14 +.6 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.62 28 26.11 -1.4 WFAdUtlHi ERH .90 6.9 ...q 13.59 12.04 25 12.95 -1.9 Welltower HCN 3.49 5.8 14 78.17 58.98 4626 60.11 -5.7 Welltwr pfI HCNpI 3.25 5.6 ... 69.82 57.60 72 58.20 -2.8 WescoAir WAIR ... ... ...dd 15.55 6.05 502 7.35 -.7 Wesco Intl WCC ... ... 17 76.15 48.95 471 64.85 -4.8 WestPhrm WST .56 .6 42 103.36 77.97 771 99.36 +.7 WestarEn WR 1.60 3.1 21 57.32 49.20 498 51.54 -2.4 WstnAlliB WAL ... ... 21 60.25 44.64 1342 59.06 +4.3 WstnAll56 WALA 1.56 5.9 ... 26.71 24.29 15 26.30 +.3 WstACpLn TLI .87 8.2 ...q 12.10 10.30 52 10.65 +1.2sWAstEMkt EMD .84 5.3 ...q 16.13 15.02 281 15.95 +2.6 WsADefOp GDO 1.36 7.6 ...q 18.58 16.88 26 17.87 -.7 WAstGlbHi EHI 1.16 11.2 ...q 10.40 9.76 135 10.27 +.5 WstAstHI2 HIX .80 12.5 ...q 7.46 6.50 207 7.04 +1.0 WAHiInOp HIO .43 8.4 ...q 5.25 4.87 403 5.10 +.6 WAstHYOp HYI 1.32 8.7 ...q 16.14 14.86 51 15.25 +.9 WstnAsst PAI .69 4.5 ...q 17.37 13.93 20 15.40 -2.7 WstnAsInt SBI .48 5.2 ...q 9.99 9.30 9.31 WAstDefOp IGI 1.20 5.5 ...q 23.18 19.49 25 21.93 -4.1 WAMgdMu MMU .78 5.6 ...q 14.60 13.35 59 14.04 -.3 WstAstMtg WMC 1.24e 12.5 8 10.95 9.43 229 9.90 -.5 WAMtDOp DMO 2.82a 10.8 ...q 27.29 22.45 231 26.00 +5.4 WA MunDef MTT 1.01a 4.8 ...q 23.90 20.72 35 21.02 +.6 WstAMunHi MHF .34 4.5 ...q 8.05 7.07 52 7.43 +.4 WAMunPrt MNP .87 5.8 ...q 16.26 14.84 23 15.02 -1.4 WAstBdF WEA 1.08 8.0 ...q 14.40 12.99 34 13.55 -1.9 WstAVari GFY .93 5.4 ...q 17.79 16.10 8 17.12 -1.4 WAstInfSc WIA .38 3.2 ...q 12.10 11.10 53 11.90 +.9 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 157 11.64 +1.9 WstC&G gs WRN ... ... ... 1.72 .85 150 1.00 -1.0 WstnGasEq WGP 2.15f 5.3 25 47.82 33.92 269 40.63 +9.3 WstnGasPt WES 3.62f 6.9 43 67.44 42.68 428 52.70 +9.6 WstnRef wi WNR ... ... ... WstnUnion WU .70 3.5 11 22.21 18.39 8349 20.24 +6.5 WestlkChm WLK .76 .7 24 114.34 59.58 1250 108.77 +2.1 WestlkCLP WLKP 1.50f 6.1 17 26.25 21.10 169 24.60 -1.4 WestmRs s WMLP .46m 17.3 ...dd 5.66 2.10 4 2.67 -4.3 WestpacBk WBK 1.52e 6.1 ... 27.05 22.17 269 24.94 +2.3 WestRck WRK 1.72f 2.5 ... 69.97 49.23 1371 69.27 +9.6 WestwdH WHG 2.72f 4.0 15 71.00 51.41 9 68.80 +3.9 Weyerhsr WY 1.24 3.5 30 36.92 30.17 3300 35.21 -.1 WheatPr g WPM .28e ... 28 23.06 18.32 1744 21.98 -.7 Whrlpl WHR 4.40 2.6 13 202.99 158.80 800 171.38 +1.6 WhtMtIns WTM 1.00 .1 ...cc 948.94 832.01 13 845.91 -.6 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.3 19 15.15 10.80 143 13.72 -4.8 WhitngPet rs WLL ... ... ... 49.64 15.88 4441 30.61 +15.6 WidOpW n WOW ... ... ... 17.89 8.64 1262 10.32 -2.4 WidePoint WYY ... ... ...dd .82 .39 49 .63 -3.8 WildhRs n WRD ... ... ... 21.43 10.36 645 19.52 +6.0 WileyJA JW/A 1.20 1.8 21 67.10 49.00 169 65.10 -1.0 WileyJB JW/B 1.20 1.8 21 66.84 46.53 65.37 -.5 Willbros WG ... ... ...dd 3.84 1.11 244 1.27 -10.6 WLyonHm WLH ... ... 17 32.95 16.58 361 32.02 +10.1 WmsCos WMB 1.20 3.7 56 33.43 26.82 4981 32.52 +6.7 WillmsPtrs WPZ 2.40 5.6 50 43.75 34.74 1960 42.51 +9.6 WmsSon WSM 1.56 2.9 16 55.89 42.68 1299 54.39 +5.2 Winnbgo WGO .40 .7 25 58.65 24.15 707 54.40 -2.2 Wipro s WIT .03e .5 ... 6.40 4.50 1387 5.88 +7.5 WirelessT WTT ... ... ...dd 2.64 1.30 52 2.43 sWT IntQua IQDG ... ... ... 31.76 24.64 1 32.03 +4.4 WT ST HiYl SFHY ... ... ... 50.91 48.96 49.01 WT ShTr n SFIG ... ... ... 49.88 49.24 49.33 WT HiYld n WHFY ... ... ... 52.27 50.18 2 50.67 +.6 WT Corp n WFIG ... ... ... 50.34 47.99 49.84 -.2sWT EmMDv DVEM ... ... ... 35.08 27.84 4 35.27 +6.2sWT G exMx XMX ... ... ... 30.92 25.46 1 31.03 +4.7 WT DyCEu DDEZ ... ... ... 33.21 26.25 0 33.11 +5.1 WT DyInEq DDWM ... ... ... 31.76 26.66 45 31.67 +3.7 WT DyInSm DDLS ... ... ... 34.45 27.99 2 34.43 +2.7 WT DynCJp DDJP ... ... ... 31.19 25.34 31.09 +4.1sWTBearEq DYB ... ... ...q 26.17 24.64 2 26.17 +.4sWT LgSEq DYLS ... ... ...q 33.89 27.65 46 33.90 +4.0 WT EuLoc EZR ... ... ... 33.20 24.05 1 33.18 +6.6 WT GlExUS HDRW ... ... ... 29.34 25.20 5 28.59 +2.2 WT SCDiv HGSD ... ... ...q 26.21 23.81 26.21 WT GlSmC GSD ... ... ... 35.24 29.62 1 33.78 +2.1 WTWkDUSE USWD ... ... ...q 32.93 26.88 32.61 +2.8 WT StrDl n EMSD ... ... ... 29.54 24.31 0 28.67 +2.5sWT DomE n WUSA ... ... ... 32.00 27.87 1 32.50 +3.3 WT JpnHCr DXJH 4.10e .6 ...q 38.12 31.07 3 37.00 +.5 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 49.08 135 50.46 -.5 WTxUSDiv DXUS .04e ... ...q 27.67 23.72 27.67 +2.9sWTEurSmC EUSC .53e ... ...q 32.38 26.06 16 32.42 +4.2 WT PutStr PUTW ... ... ... 30.04 27.64 77 29.25 +.7 WT EMexSt XSOE .77e 2.3 ...q 34.13 23.36 54 33.74 +5.9sWT JpDvG JHDG ... ... ...q 30.08 23.88 1 30.34 +4.8 WTIntHDv IHDG .70e 1.4 ...q 32.55 26.60 110 32.41 +2.3sWT EurDiv EUDG .51e 1.8 ...q 27.72 21.67 20 27.84 +3.3 WTFltRtTr USFR ... ... ...q 25.27 24.94 0 25.10 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 57.14 1450 65.92 +3.5 WT AsiaDb ALD 1.02 2.2 ...q 46.56 43.35 6 46.39 +1.5sWTEmLDbt ELD 1.74 4.4 ...q 39.65 36.17 37 39.43 +2.5 WT GlRlR n RRF ... ... ... WisDynCu n DHDG ... ... ... 25.71 21.70 25.56 +2.0tWisYldEn n SHAG ... ... ... 52.53 49.54 19 49.47 -.5sWis US Mul USMF ... ... ... 28.64 24.68 3 28.78 +3.6 GrnHCmdty GCC ... ... ...q 20.16 17.92 71 19.41 +1.0sWT Diefa DWM .74e 1.3 ...q 58.37 47.49 70 58.42 +4.7sWT DefaEq DTH 1.75e 3.8 ...q 46.49 38.70 70 46.46 +4.7 WTDv exF DTN 2.48e 2.7 ...q 91.65 80.02 19 91.29 +3.3sWTEurEq DEW 1.75e 3.5 ...q 49.98 43.55 5 50.06 +3.2sWTEurSC DFE 1.48e 2.0 ...q 73.84 56.16 138 73.76 +4.5sWT EqInco DHS 2.10e 2.8 ...q 74.05 66.46 31 73.99 +1.6sWTIntD exF DOO 2.01e 4.4 ...q 45.64 38.04 8 45.63 +5.1sWT IntLC DOL 1.69e 3.2 ...q 53.09 43.61 31 53.14 +4.9sWTIntMC DIM 1.53e 2.1 ...q 72.17 56.89 12 72.24 +4.7sWTIntSC DLS 1.16e 1.5 ...q 79.97 62.01 80 79.86 +4.0sWTGxUSDv DNL .99e 1.6 ...q 61.18 47.16 8 61.21 +3.4 WTJpnSC DFJ 1.26e 1.5 ...q 84.35 63.77 102 84.03 +4.5sWTJpHedg DXJ 1.37e 2.2 ...q 62.34 47.86 6101 62.63 +5.6sWT LCD DLN 1.84e 1.9 ...q 95.38 79.78 34 95.39 +3.5 WT MCD s DON ... ... ...q 36.20 31.43 269 35.98 +2.0 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 A -:A-MarkPM AMRK .32 2.3 23 21.66 12.51 7 14.01 -4.4 AAON AAON .26 .7 42 38.25 29.95 171 36.30 -1.1 AC Immun n ACIU ... ... ... 13.75 6.03 54 13.18 +3.0 ACI Wwde ACIW ... ... 69 25.00 18.63 609 22.77 +.4 ACM Rsc n ACMR ... ... ... 8.48 4.81 17 5.00 -4.8 ACNB Cp ACNB .80 2.6 17 32.50 24.45 4 30.45 +3.0 AGNC Inv AGNC 2.16 11.0 5 22.34 18.41 2762 19.57 -3.1 AGNC pfB AGNCB 1.94 7.4 ... 26.87 24.95 10 26.28 +1.7 AGNC pfC AGNCN 1.75 6.8 ... 26.79 25.05 74 25.87 +.6 ALJ Reg n ALJJ ... ... ... 4.40 2.81 13 3.58 +13.7 AMAG Ph AMAG ... ... ...dd 25.20 11.93 936 13.95 +5.3 AMC Net AMCX ... ... 11 67.61 46.89 959 51.36 -5.0 ANGI Hme ANGI ... ... ... 13.74 5.22 221 13.05 +24.8 ANI Ph h ANIP ... ... ...cc 74.70 42.23 88 70.99 +10.1 ARC Grp ARCW ... ... ...dd 4.98 1.83 5 2.45 +16.7 ARCAbio rs ABIO ... ... ...dd 2.80 1.05 964 1.60 +18.5sASML Hld ASML 1.27e .6 40 188.50 114.89 2470 199.18 +14.6 ASV Hld n ASV ... ... ... 10.80 7.23 5 9.53 -6.1 ATA Inc ATAI .41e 7.2 ...dd 6.62 2.65 30 5.70 +23.4 ATN Intl ATNI .68 1.1 ...dd 82.59 49.50 85 59.82 +8.3 AV Homes AVHI ... ... 3 20.50 14.65 48 18.80 +12.9 AXT Inc AXTI ... ... 37 10.75 5.10 362 8.95 +2.9 Abaxis ABAX .64f 1.0 51 63.18 43.66 223 60.99 +23.2 AbeonaTh ABEO ... ... ...dd 22.75 4.50 541 15.25 -3.8 Abeona wt ABEOW ... ... ... 17.56 1.81 0 10.57 -8.9 Ability h ABIL ... ... ... 3.54 .35 350 .51 +15.9sAbiomed ABMD ... ... ...cc 219.11 103.53 523 224.13 +19.6 Ablynx n ABLX ... ... ... 45.78 17.75 444 41.43 +65.8 Abraxas AXAS ... ... 66 2.88 1.45 766 2.63 +6.9 AcaciaC n ACIA ... ... 13 69.57 35.36 174 38.40 +6.0 AcaciaTc ACTG .50 13.3 ...dd 6.40 2.90 132 3.75 -7.4 AcadiaHlt ACHC ... ... 17 54.34 26.92 1569 33.22 +1.8 AcadiaPh ACAD ... ... ...dd 41.20 25.06 1225 28.25 -6.2 Acasti g rs ACST ... ... ...dd 3.36 .84 3577 1.08 +14.5 AccelrDiag AXDX ... ... ...dd 30.45 16.75 441 27.85 +6.3sAcceleron XLRN ... ... ...dd 46.55 23.07 368 44.99 +6.0 AccessNt ANCX .60 2.1 25 33.18 24.36 12 29.02 +4.2 Accuray ARAY ... ... ...dd 6.00 3.60 1552 5.20 +20.9 AcelRx ACRX ... ... ...dd 5.75 1.55 266 2.05 +1.2 AcerTh rs ACER ... ... ... 22.63 5.70 35 19.00 +37.2 AcerThr wt ACERW ... ... ... .34 .01 245 .01 +7.7 AcetoCorp ACET .26 2.3 27 20.83 8.29 270 11.18 +8.2 Achaogen AKAO ... ... ...dd 27.79 10.24 833 11.83 +10.1 AchvLfS rs ACHV ... ... ...dd 7.37 1.15 179 1.46 +8.7 Achillion ACHN ... ... ...dd 5.66 2.69 1881 2.90 +.7 AclarisTh n ACRS ... ... ...dd 33.25 21.32 401 24.40 -1.1 AcordaTh ACOR ... ... ...dd 33.00 13.60 859 24.75 +15.4 ActivsBliz ATVI .30f .4 48 71.18 38.38 6734 70.36 +11.1 Actua ACTA ... ... 7 16.05 11.85 73 15.80 +1.3 Acxiom ACXM ... ... ...dd 30.40 21.80 246 28.61 +3.8 AdamasPh ADMS ... ... ...dd 38.22 13.50 618 36.64 +8.1 AdamisPh ADMP ... ... ...dd 6.45 2.80 527 4.10 -6.8 Adaptim n ADAP ... ... ... 9.29 3.88 1215 7.89 +18.1 AddusHmC ADUS ... ... 24 40.75 29.90 10 37.55 +7.9 ADDvtgTch AEY ... ... ...dd 2.33 1.32 30 1.44 -2.0 AdestoTc n IOTS ... ... ...dd 9.20 3.00 130 6.70 +3.9 AdmaBio ADMA ... ... ...dd 5.74 2.01 59 3.58 +11.5 AdobeSy ADBE ... ... 58 198.21 107.06 2709 196.49 +12.1tAdomani n ADOM ... ... ... 18.31 2.01 485 2.01 -54.3tAdtran ADTN .36 1.9 27 25.10 18.65 1077 18.85 -2.6 AduroBio n ADRO ... ... ...dd 14.05 6.01 395 6.80 -9.3 AdvAApp n AAAP ... ... ... 81.90 27.90 729 81.84 +.3 AdvEmis n ADES 1.00 12.1 2 12.25 7.65 130 8.29 -14.2 AdvEnId AEIS ... ... 14 95.00 55.76 648 75.01 +11.2 AMD AMD ... ... ... 15.65 9.42 38202 12.18 +18.5 Advaxis wt ADXSW ... ... ... 5.85 .62 .80 -20.0 Advaxis ADXS ... ... ...dd 10.06 2.71 634 2.98 +4.9sAdverumBi ADVM ... ... ...dd 4.55 2.40 658 4.65 +32.9 AdvS Vice n ACT ... ... ... 29.50 24.98 21 26.42 +.8 Aegion AEGN ... ... 20 28.19 19.11 102 25.81 +1.5 AegleaBio n AGLE ... ... ...dd 8.14 2.81 148 6.49 +20.0 AehrTest h AEHR ... ... ... 6.10 2.15 129 2.85 +5.2 Aemetis AMTX ... ... ...dd 2.50 .51 15 .70 +27.3 AeriePhm AERI ... ... ...dd 66.60 38.14 197 57.40 -3.9 AeroViron AVAV ... ... 64 58.99 24.70 171 53.42 -4.9 AEtern g rs AEZS ... ... ...dd 3.75 .78 15818 2.41 +2.1 Aethlon rs AEMD ... ... ...dd 5.17 .79 205 1.35 +19.5 AeviGeno GNMX ... ... ...dd 6.18 .98 162 1.30 +8.3 AffimedNV AFMD ... ... ...dd 2.95 1.15 85 1.25 -3.8 Agenus AGEN ... ... ...dd 5.45 3.20 2406 3.92 +20.2 AgileThera AGRX ... ... ...dd 5.60 1.93 559 3.32 +23.4 Agilysys AGYS ... ... ...dd 12.98 8.60 20 12.65 +3.0 AgiosPhm AGIO ... ... ...dd 76.02 39.24 403 70.33 +23.0 AgroFresh AGFS ... ... ...dd 9.05 2.55 76 7.69 +3.9 AgroFr wt AGFSW ... ... ... 1.25 .10 18 .49 +18.8 AileronT n ALRN ... ... ... 15.48 8.77 5 9.62 -8.7 Aimmune n AIMT ... ... ...dd 40.65 15.97 801 37.83 AirT Inc AIRT ... ... ...dd 34.83 14.40 1 31.25 +26.6 AirTrnsp ATSG ... ... ...dd 26.75 14.97 411 25.25 +9.1 AirMedia AMCN ... ... ...dd 3.30 1.04 819 1.30 +13.0 Airgain n AIRG ... ... 55 18.20 7.31 26 9.31 +3.6 AkamaiT AKAM ... ... 39 71.34 44.65 1107 65.40 +.6 AkariTh rs AKTX ... ... ... 22.20 3.18 119 3.77 -12.9 AkceaTh n AKCA ... ... ... 31.23 8.10 231 17.30 -.3 AkebiaTher AKBA ... ... ...dd 20.25 8.58 233 15.13 +1.7 AkersBios AKER ... ... ...dd 2.90 .12 60004 .30 +123.9 Akorn Inc AKRX ... ... 36 34.00 17.74 2423 33.15 +2.9 Akoustis n AKTS ... ... ... 14.00 4.91 76 6.46 +3.7 Alarm.cm n ALRM ... ... 59 49.49 26.84 740 38.27 +1.4 AlaskCom ALSK ... ... ...dd 2.91 1.60 132 2.55 -4.9 Albireo ALBO ... ... ... 30.80 15.31 40 28.01 +9.4 Alcentra ABDC 1.00m 11.8 8 14.73 7.00 159 8.51 +1.4 AlderBioPh ALDR ... ... ...dd 25.45 8.60 1660 16.50 +44.1 AldeyraTh ALDX ... ... ... 11.90 3.80 41 6.65 -2.2 Alexion lf ALXN ... ... 42 149.34 96.18 1938 122.12 +2.1 Alico ALCO .24 .9 37 34.80 25.50 5 27.45 -6.9sAlignTech ALGN ... ... ...cc 268.18 88.56 1115 272.25 +22.5 AlimeraSci ALIM ... ... ...dd 1.72 1.11 133 1.24 -7.1 Alkermes ALKS ... ... ...dd 63.40 46.43 805 56.97 +4.1 AllgnceBc n ABTX ... ... 26 40.53 31.20 18 39.55 +5.0 AllegiantT ALGT 2.80 1.7 18 180.40 111.54 235 166.60 +7.7 AllenaPh n ALNA ... ... ... 15.40 8.66 24 9.73 -3.3 AlliHold AHGP 2.94f 10.5 9 32.31 22.71 130 28.13 +5.0 All MMA n AMMA ... ... ... 3.90 .79 792 .88 -24.1 AllnceRes ARLP 2.02f 9.8 6 25.55 17.60 542 20.60 +4.6 AldHlPrd rs AHPI ... ... ...dd 3.75 1.53 13 2.18 +4.3 AlliedMot AMOT .10 .3 38 36.20 19.10 29 35.50 +7.3 Alliqua rs ALQA ... ... ...dd 8.48 1.73 388 2.10 +15.9 AllotComm ALLT ... ... ...dd 6.09 4.54 54 5.15 -3.4 AllscriptH MDRX ... ... ...dd 16.13 11.01 1141 15.30 +5.2 AlmostFam AFAM ... ... 43 66.15 40.15 137 59.75 +7.9 AlnylamP ALNY ... ... ...dd 147.63 35.98 1072 125.25 -1.4 AlphaOmg AOSL ... ... 29 22.81 14.81 46 17.65 +7.9 Alphabet C GOOG ... ... 34 1139.91 790.52 1122 1131.98 +8.2 Alphabet A GOOGL ... ... 34 1148.88 812.05 1330 1139.10 +8.1 Alphatc rs ATEC ... ... ...dd 5.80 1.58 190 3.53 +32.7 AlpImmu n ALPN ... ... ...dd 12.87 2.05 24 10.90 -2.7 AlpsRtSec n SWIN ... ... ... 31.02 24.87 30.27 +1.7 Altaba AABA ... ... ...cc 77.23 41.80 4893 74.14 +6.1 Altair A n ALTR ... ... ... 28.90 16.55 265 24.86 +3.9 Altimm rs ALT ... ... ...dd 35.00 1.51 125 1.87 -6.0 Altisrce n ASPS ... ... 45 46.99 16.17 147 28.62 +2.2 AltraIndlM AIMC .68 1.3 26 52.35 35.20 197 51.45 +2.1 AmTrstFn AFSI .34 2.6 ...cc 27.93 8.80 1896 12.86 +27.7 Amarin AMRN ... ... ... 4.47 2.81 3524 4.00 -.2 Amazon AMZN ... ... ...cc 1339.94 803.00 5046 1295.00 +10.7 AmbacF wt AMBCW ... ... ... 12.78 5.04 6 5.76 +.3 AmbacFin AMBC ... ... ...dd 23.55 13.17 282 15.73 -1.6 Ambarella AMBA ... ... 27 66.23 40.06 881 53.80 -8.4sAmdocs DOX .88 1.3 19 67.98 56.10 756 68.72 +4.9 Amedica rs AMDA ... ... ... 8.20 2.89 65 3.45 +5.5 Amedisys AMED ... ... 40 65.91 43.48 404 55.74 +5.7 AMERCO UHAL 2.50e ... 19 400.99 338.30 56 370.07 -2.1 AmeriHld n AMRH ... ... ... 13.50 1.27 675 3.79 +22.3 AmerHl wt AMRHW ... ... ... 7.58 .25 32 .80 +4.6 AFMulti ATAX .50 8.1 21 6.25 5.35 55 6.15 +1.7 AmCarM CRMT ... ... 17 49.40 30.20 36 47.15 +5.6 AmAirlines AAL .40 .7 10 59.08 39.21 2904 58.16 +11.8 ACapSenF ACSF 1.16 10.5 5 14.10 10.35 43 11.00 +4.5 AmElTech AETI ... ... ...dd 2.80 1.30 10 1.65 +10.0 AmerNtl AMNB 1.00f 2.5 20 43.00 33.80 5 39.90 +4.2 AmNatIns ANAT 3.28 2.5 21 134.03 110.43 8 129.35 +.9 AmOutBr AOBC ... ... 7 24.49 11.70 1122 11.97 -6.8 AmPubEd APEI ... ... 27 27.40 17.40 89 25.90 +3.4 AmRailcar ARII 1.60 4.0 14 49.34 34.29 81 39.52 -5.1 AmrRvr AMRB .20 1.3 19 16.49 12.97 4 15.73 +3.2 ASoft lf AMSWA .44 3.4 25 13.29 9.00 112 12.88 +10.7 AmSupr rs AMSC ... ... ...dd 7.82 2.89 231 5.20 +43.3 AWoodmk AMWD ... ... 31 136.15 69.65 77 135.00 +3.6 AmerisBc ABCB .40 .7 23 53.85 41.05 166 53.55 +11.1 Amerisafe AMSF .80a 1.3 17 69.40 51.20 52 62.30 +1.1 AmrSvFin ASRV .06 1.5 58 4.40 3.60 28 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.7 ... 30.10 26.26 0 27.36 -5.7 AmesNatl ATLO .88 3.0 18 33.00 26.60 5 29.80 +7.0 Amgen AMGN 5.28e 2.8 17 191.10 150.38 3789 188.01 +8.1 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, January 18, 2018

PAGE 52

AmicusTh FOLD ... ... ... 16.60 5.07 2225 15.78 +9.7 AmkorTch AMKR ... ... 10 12.48 8.32 709 10.86 +8.1 Amphastar AMPH ... ... ... 19.95 12.05 225 19.45 +1.1 AmpOnRt ef IBUY ... ... ... 44.27 27.87 69 43.51 +6.4 AmtechSys ASYS ... ... ... 15.45 4.02 274 10.95 +8.7 Amyris rs AMRS ... ... ...dd 10.94 1.86 520 4.88 +30.1sAnalogDev ADI 1.80 1.9 29 93.99 71.85 3747 95.57 +7.3 Anlogic ALOG .40 .5 ...dd 89.50 66.00 48 84.80 +1.3 Anaptys n ANAB ... ... ... 116.67 15.17 129 111.56 +10.8tAnavex rs AVXL ... ... ...dd 6.64 3.00 933 3.08 -4.3 AnchBcWA ANCB ... ... 22 26.95 23.70 5 24.99 +.8 Andersons ANDE .66f 2.0 ...dd 41.45 29.60 138 33.60 +7.9 AndinaAcII ANDA ... ... ... 10.46 9.51 75 10.34 +.4 AndinaA un ANDAU ... ... ... 15.36 10.20 14.00 -8.9 AndinaII rt ANDAR ... ... ... 1.45 .36 5 1.37 +.3 AndinaII wt ANDAW ... ... ... 1.90 .15 7 1.76 -6.4 AngioDyn ANGO ... ... ... 18.85 14.80 148 16.38 -1.5 AnikaTh ANIK ... ... 28 60.29 41.64 64 58.63 +8.8sAnsys ANSS ... ... 44 156.14 92.33 471 155.75 +5.5 AntaresP ATRS ... ... ...dd 4.09 1.58 962 2.23 +12.1 AntherP rs ANTH ... ... ... 6.24 1.20 573 1.29 -21.8 Apellis n APLS ... ... ... 25.49 12.45 39 19.50 -10.1 ApogeeE APOG .63f 1.4 16 61.00 40.03 289 45.70 -.1 ApollEnd rs APEN ... ... ... 16.99 3.55 132 6.06 +8.2 ApolloInv AINV .60 10.4 ... 6.82 5.60 750 5.77 +1.9sApolMed n AMEH ... ... ... 29.91 10.00 36 27.50 +14.6 AppFolio n APPF ... ... ...cc 52.25 21.85 62 42.70 +2.9 Appian A n APPN ... ... ... 43.26 14.60 466 38.43 +22.1 Apple Inc AAPL 2.52 1.4 21 179.39 118.22 32028 179.10 +5.8 ApplRecy h ARCI ... ... ...dd 1.75 .52 18 .99 -5.0 AplDNA wt APDNW ... ... ... 1.04 .21 0 .32 -11.1 ApldDNA APDN ... ... ...dd 3.45 .90 72 1.47 -7.5 AppGenTc AGTC ... ... 7 9.45 3.25 64 3.95 +9.7 ApldMatl AMAT .40 .7 18 60.89 33.09 17128 57.34 +12.2 ApldOptoel AAOI ... ... 9 103.41 28.09 1239 34.00 -10.1 Approach AREX ... ... ...dd 4.21 1.93 1365 3.70 +25.0 Apptio n APTI ... ... ... 25.49 10.77 250 24.00 +2.0 ApricusB rs APRI ... ... ...dd 4.07 .86 511 2.55 +38.6 AptevoTh n APVO ... ... ... 4.85 1.15 674 3.46 -18.4 AptoseB g APTO ... ... 17 2.94 .78 717 2.82 +25.9 AquaMetal h AQMS ... ... ...dd 22.75 1.75 518 2.03 -4.7 AquaB Tc n AQB ... ... ... 24.78 2.96 140 3.02 -14.2 AquinoxPh AQXP ... ... ...dd 19.97 10.02 59 11.56 -1.7 ArQule ARQL ... ... ...dd 1.98 .92 354 1.72 +4.2 Aradigm ARDM ... ... ...dd 7.35 .78 323 2.03 -69.7 AralezPh ARLZ ... ... ...dd 4.66 .95 139 1.68 +18.3 AratanaTh PETX ... ... ...dd 8.30 4.81 520 5.00 -4.9 ArbutusB g ABUS ... ... ...dd 8.25 2.35 125 5.20 +3.0 ArcBest ARCB .32 .9 39 38.75 16.95 180 36.45 +2.0 ArcadBiosc RKDA ... ... ...dd 1.15 .18 1419 .26 -4.4 ArchCap ACGL ... ... 30 102.60 86.46 698 90.99 +.2 ArchCap pfF ACGLO ... ... ... 25.99 24.92 72 25.50 +.6 ArchC pfE ACGLP 1.31 5.3 ... 25.25 21.66 67 24.84 -1.1 ArchrkPtrs APLP 1.14 7.8 ...dd 18.40 10.58 764 14.65 +23.0 Arcimoto n FUV ... ... ... 6.35 2.54 45 3.80 -5.2 ArcturusT rs ARCT ... ... ... 15.19 5.81 114 9.56 +20.3 Ardelyx ARDX ... ... ... 15.40 4.05 143 7.15 +8.3 ArenaPh rs ARNA ... ... ...dd 41.92 11.30 524 34.36 +1.1 AresCap ARCC 1.52 9.5 12 17.87 15.60 1173 16.01 +1.8 Argenx n ARGX ... ... ... 71.40 17.33 466 67.67 +7.2 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 24.90 10 25.23 -.2 ArgoGpInt AGII 1.08 1.7 13 69.03 56.15 219 62.55 +1.5 ArgosThr h ARGS ... ... ...dd 5.50 .13 6338 .16 +7.3 ArkRst ARKR 1.00 3.9 94 29.49 21.75 1 25.50 -5.7 Arotech ARTX ... ... ...dd 5.00 2.80 80 3.55 ArrayBio ARRY ... ... ...dd 14.40 6.73 4440 13.19 +3.0 ArrisIntl ARRS ... ... 30 30.79 24.75 6146 25.80 +.4 ArrowFn AROW 1.00b 2.9 17 38.60 29.81 10 34.85 +2.7sArrCountR n DWCR ... ... ... 32.14 30.19 6 32.32 +7.0 ArwDWATc DWAT .09e .7 ...q 12.25 10.38 0 12.25 +5.2 ArrowPhm ARWR ... ... ...dd 6.25 1.42 1799 5.72 +55.4 Arsanis n ASNS ... ... ... 19.73 10.40 12 13.71 +7.4 ArtesRes ARTNA .94f 2.5 26 43.22 29.83 34 38.25 -.8 ArtsWay ARTW .05 1.7 ...dd 4.15 2.00 63 2.95 -1.1 AscenaRtl ASNA ... ... ...dd 5.94 1.65 1895 2.12 -9.8sAscendis n ASND ... ... ... 48.92 19.95 276 49.91 +24.6 AscentCap ASCMA ... ... ... 17.84 8.87 49 10.51 -8.5 AsiaPWire APWC .10e ... ... 3.10 2.40 34 2.55 -7.3 AspenGp n ASPU ... ... ... 9.61 5.35 32 8.50 -4.7 AspenTech AZPN ... ... 34 76.56 52.23 298 76.08 +14.9 AssembBio ASMB ... ... ...dd 52.37 14.52 105 45.28 +.1 AstaFundg ASFI ... ... ...cc 10.35 6.15 8 7.30 -2.7 Astec ASTE .40 .6 38 73.37 45.70 128 63.12 +7.9 AstroNova ALOT .28 2.0 28 15.65 11.00 3 13.85 Astronics ATRO ... ... 33 49.45 23.95 109 45.44 +9.6 Astrotch rs ASTC ... ... ... 9.00 2.24 22 3.15 -6.0 AsureSftw h ASUR ... ... ...dd 17.27 9.47 100 14.88 +5.4 AtaraBioth ATRA ... ... ...dd 30.90 11.80 1698 28.25 +56.1 athenahlth ATHN ... ... ...cc 158.66 95.01 439 126.18 -5.2 Athenex n ATNX ... ... ... 20.79 11.21 373 16.70 +5.0 Athersys ATHX ... ... ...dd 2.63 1.02 741 1.90 +5.0 AtlAcq n ATAC ... ... ... 15.00 9.75 9.81 -.5 AtlAcq un ATACU ... ... ... 10.35 9.56 10.28 +.8 AtlAcq rt ATACR ... ... ... .66 .33 0 .54 -10.8 AtlanAmer AAME .02 .6 30 4.20 3.00 3 3.35 -1.6 AtlCapBc n ACBI ... ... 33 20.20 15.20 67 17.90 +1.7 AtlCstFin ACFC ... ... 29 10.39 6.90 61 10.32 +9.4 AtlanticaYd AY .92e 4.4 ... 25.99 19.30 252 20.97 -1.1 Atlanticus ATLC ... ... ... 3.49 2.13 5 2.22 -7.5 AtlasAir AAWW ... ... 20 68.70 45.45 206 61.95 +5.6 AtlasFin AFH ... ... ...dd 21.45 12.15 63 20.20 -1.7 AtlasFin pf AFHBL ... ... ... 27.87 25.11 1 27.06 +3.9 Atlassian n TEAM ... ... ...dd 55.25 26.43 1724 54.87 +20.5 Atomera n ATOM ... ... ...dd 7.64 2.45 14 4.72 +9.0 AtossGen rs ATOS ... ... ...dd 1.85 .22 6402 .34 +29.7 AtriCure ATRC ... ... ...dd 25.18 14.78 176 17.71 -2.9 Atrion ATRI 4.80 .8 32 694.00 456.95 9 577.55 -8.4 Attunity ATTU ... ... ...dd 9.54 5.84 23 6.72 -3.7 aTyrPhm n LIFE ... ... ... 6.50 2.30 38 4.15 +18.6 AubNB AUBN .92 2.4 17 41.75 31.00 6 37.96 -2.4 Audentes n BOLD ... ... ...dd 41.80 13.90 472 37.71 +20.7 AudCodes AUDC ... ... 11 8.43 5.83 64 7.45 +1.2 AuriniaPh AUPH ... ... ...dd 10.54 2.31 3627 5.66 +24.9 AurisMed h EARS ... ... ...dd 1.39 .38 746 .51 -14.4 AutoWeb AUTO ... ... 25 14.79 6.63 54 9.17 +1.8 Autodesk ADSK ... ... ...dd 131.10 78.29 2661 113.00 +7.8sAutoData ADP 2.52 2.1 33 121.77 94.11 2012 122.05 +4.1 AvadelPh AVDL ... ... 6 12.30 7.52 435 10.19 +24.3 AveThera n ATXI ... ... ... 8.58 3.40 12 3.78 +4.4 AVEO Ph h AVEO ... ... ...dd 4.24 .50 1372 2.82 +1.1 Avexis n AVXS ... ... ...dd 119.00 50.56 2807 104.87 -5.2 AviatNet rs AVNW ... ... ...dd 24.14 10.35 21 17.52 +15.5 AvidBios rs CDMO ... ... ... 5.78 1.97 191 3.68 -5.2 AvidB pfE CDMOP 2.63 10.7 ... 27.00 18.40 24.62 +.9 AvidTech AVID ... ... ...cc 7.65 3.99 755 5.66 +5.0 Avingr hn AVGR ... ... ...dd 3.40 .17 2642 .20 +9.9 Avirgagen AVIR ... ... ...dd 1.50 .43 305 .66 +16.6 AvisBudg CAR ... ... 16 49.41 20.71 2307 42.90 -2.2 AvistaHl un AHPAU ... ... ... 10.51 10.02 10.30 AvistaHl wt AHPAW ... ... ... .58 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.18 9.28 11 9.90 -.2 Aware AWRE ... ... 41 6.50 4.25 2 4.55 +1.1 Axcelis rs ACLS ... ... 30 37.05 14.60 1663 26.93 -6.2 AxoGen AXGN ... ... ...dd 31.70 8.75 265 27.25 -3.7 AxonEntpr AAXN ... ... 87 28.17 20.57 448 27.71 +4.6 Axovant n AXON ... ... ...dd 27.98 2.03 1800 2.07 -60.7tAxsomeT n AXSM ... ... ...dd 6.45 2.90 1046 2.95 -47.3 AytuBioSc n AYTU ... ... ... 6.82 2.05 280 3.79 +70.0 AzurRx n AZRX ... ... ... 5.25 2.40 59 3.50 -3.8B -:B Comm BCOM 3.58e ... ... 21.50 12.20 7 18.90 +2.7 BRileyFn RILY .67e 3.2 13 21.30 13.55 56 19.40 +7.2 BRileyF 7.5 RILYL 1.88 7.3 ... 28.96 25.33 1 25.67 -1.3 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.90 6 25.44 -1.7 BRileyF27 n RILYG ... ... ... 25.90 24.85 27 25.15 -.9 BCB Bc BCBP .56 3.6 17 17.05 12.05 12 15.65 +7.9 BFC Cp pf BANFP 1.80 6.5 ... 30.47 26.05 27.54 +.1 BGC Ptrs BGCP .72 4.9 35 16.97 10.39 1805 14.84 -1.8 BIO-key n BKYI ... ... ... 3.67 1.20 23 1.96 +10.7 BJsRest BJRI .44 1.2 20 47.55 28.00 514 38.00 +4.4sBldrsAsia ADRA .72e 1.9 ...q 37.19 28.63 2 37.19 +7.6 BldrsDev ADRD .72e 2.9 ...q 24.96 20.25 3 24.78 +5.3 BldrsEmg ADRE .60e 1.3 ...q 46.31 34.20 15 46.23 +7.2sBldrsEur ADRU .78e 3.3 ...q 23.96 19.38 5 23.98 +4.7 BMC Stock BMCH ... ... 32 25.70 17.45 359 24.10 -4.7sBOK BOKF 1.80f 1.9 20 96.75 73.44 143 96.40 +4.4 BOK 56 n BOKFL 1.34 5.3 ... 26.23 23.09 8 25.45 -.6 BOS Ltd BOSC ... ... ...dd 2.97 1.53 152 2.23 +1.8 BSB Bcp BLMT ... ... 20 32.15 26.65 5 30.75 +5.1 Baidu BIDU ... ... 25 274.97 166.00 2181 255.49 +9.1 Balchem BCPC .42f .5 42 89.50 71.95 72 81.46 +1.1 BaldwLy BWINA 1.08 4.5 54 26.95 21.41 23.75 -2.1 BaldLyB BWINB 1.08 4.5 54 25.40 21.20 17 23.95 BallardPw BLDP ... ... ...dd 5.94 1.84 889 4.02 -8.8 BncFstOK s BANF .84 1.5 20 61.05 42.50 180 54.25 +6.1 Bancorp34 n BCTF ... ... ... 15.29 12.50 1 15.10 +2.4 BncpBnk lf TBBK ... ... ...dd 11.05 4.41 394 10.86 +9.9 Bandwith n BAND ... ... ... 24.99 18.05 26 23.05 -.3 BankMutl BKMU .22 2.0 31 11.30 8.60 74 11.05 +3.8 BkCmcCA BOCH .12 1.1 17 12.40 9.10 33 11.40 -.9 BankMarin BMRC 1.16 1.6 21 77.90 59.05 17 70.90 +4.3 BkMont36 n BMLP 3.35e 6.5 ... 57.06 45.30 1 51.34 +7.6 BkPrince n BPRN ... ... ... 34.95 29.43 1 32.96 -4.0 BankSC BKSC .60 3.2 20 22.00 17.35 2 19.00 -1.6 BkofJames BOTJ .24 1.6 15 18.50 13.87 1 15.03 +.6 BkOzarks OZRK .76f 1.5 17 56.86 40.15 2042 51.09 +5.4 BankFncl BFIN .32f 2.1 28 17.00 13.13 10 15.43 +.6 BankwellF BWFG .28 .8 18 38.50 28.79 3 34.80 +1.3 Banner Cp BANR 1.00a 1.7 20 62.75 51.61 87 58.04 +5.3 Baozun n BZUN ... ... ...cc 40.65 12.83 1649 36.93 +17.0 BiPTrLBear DLBS ... ... ...q 21.40 13.54 1 17.75 +8.6 BiP10yTBear DTYS ... ... ...q 21.45 13.93 26 20.07 +10.0 BiP2yrTBull DTUL ... ... ...q 65.27 60.50 60.50 BiPTrSteep STPP ... ... ...q 35.92 29.80 30.75 BiPUrFlat FLAT ... ... ...q 64.82 58.47 62.98 +2.0 BiP10yTBull DTYL ... ... ...q 77.88 73.42 77.11 BiP2yrTBear DTUS ... ... ...q 36.88 29.57 1 36.60 +4.5 BiPTrLBull DLBL ... ... ...q 78.32 63.12 78.32 BarIvrsUST TAPR ... ... ...q 29.63 19.30 1 23.45 +6.8 BarHilc n BHAC ... ... ... 12.35 10.20 10.50 +.6 BarHilc rt BHACR ... ... ... .47 .11 24 .24 +50.0 BarHilc wt BHACW ... ... ... .26 .03 6 .24 +242.9 BarHilc un BHACU ... ... ... 15.93 8.52 10.40 BarrettB lf BBSI 1.00 1.5 29 69.32 44.52 31 68.79 +6.7 BassettF BSET .44 1.2 21 41.30 24.90 34 36.40 -3.2 BayBncp BYBK ... ... 73 12.54 6.75 7 12.45 +1.8 Bazaarvce BV ... ... 55 5.50 3.80 662 5.50 +.9 BeacnRfg BECN ... ... 39 66.48 39.57 701 63.49 -.4 BearStFin BSF .12 1.2 19 10.37 8.66 15 10.26 +.3 BeasleyB BBGI .18 1.6 5 18.19 5.70 27 11.50 -14.2 BedBath BBBY .60 2.6 7 41.98 19.07 4638 23.40 +6.4 BeiGene n BGNE ... ... ...dd 118.95 31.70 394 102.63 +5.0 BelFuse A BELFA .24 1.1 23 29.90 18.80 21.79 -.1 BelFuseB BELFB .28 1.1 24 33.45 21.65 25 24.70 -1.9 Belleroph n BLPH ... ... ...dd 2.74 .61 233 2.14 -17.1 BellicumP BLCM ... ... ...dd 15.55 7.41 1165 8.45 +.5 BenefBncp BNCL .24 1.4 36 18.25 14.30 285 16.95 +3.0 Benetfoc BNFT ... ... ...dd 37.10 22.30 152 25.15 -6.9 Benitec wt BNTCW ... ... ... 1.09 .06 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.55 107 3.76 +27.0 Beyondsp n BYSI ... ... ... 48.49 16.55 5 25.00 -14.0 Big 5Sprt BGFV .60 9.4 6 17.10 6.00 2212 6.35 -16.4 BigRockP n BRPA ... ... ... 10.93 9.58 9.68 BigRock wt BRPAW ... ... ... .44 .30 6 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 16 .42 +13.5 BigRock un BRPAU ... ... ... 10.50 9.99 10.25 +.1 Bio-Path BPTH ... ... ...dd 1.10 .18 328 .21 +3.4 BioTechne TECH 1.28 .9 73 141.30 95.68 176 140.67 +8.6 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 751 2.60 -11.9 BioLifeSol BLFS ... ... ...dd 7.53 1.69 26 5.63 -6.2 BioLneRx h BLRX ... ... ... 1.38 .80 1312 1.06 -2.8 BioanlySys BASI ... ... 20 2.95 .69 26 2.20 -10.2 Bioblast rs ORPN ... ... ... 7.75 1.81 7189 2.67 +16.8 Biocept rs BIOC ... ... ...dd 2.76 .60 386 .70 +.4 Biocryst BCRX ... ... ...dd 9.25 3.95 752 5.67 +15.5 Biogen BIIB ... ... 21 348.84 244.28 1297 344.87 +8.3 Biolase BIOL ... ... ...dd 1.87 .28 440 .53 +23.2 BioMarin BMRN ... ... ...dd 100.51 80.10 1116 89.64 +.5 Biomeri n BMRA ... ... ...dd 9.32 1.93 52 4.37 +16.8 BiondVax n BVXV ... ... ... 10.75 4.20 8 6.00 +11.8 BiondVx wt BVXVW ... ... ... 4.80 .45 1.45 +12.4 BioScrip BIOS ... ... ...dd 3.39 1.21 1317 3.04 +4.5 BioSpecif BSTC ... ... 27 58.79 41.95 20 43.67 +.8 BiostrPh rs BSPM ... ... ...dd 3.09 1.18 99 2.05 +15.8 BioTelem BEAT ... ... 64 39.20 21.10 446 33.40 +11.7 Bioverativ BIVV ... ... ... 65.09 40.99 908 62.32 +15.6 BisnCap n BCAC ... ... ... 9.95 9.67 1 9.87 BisnCap wt BCACW ... ... ... .47 .23 0 .37 +2.2 BisnCap un BCACU ... ... ... 10.40 10.05 10.35 +.8sBisnCap rt BCACR ... ... ... .38 .25 5 .38 +.3 BlackBox BBOX .48 13.2 ...dd 14.85 2.85 65 3.65 +2.8 BlRidgAc n BRAC ... ... ... 9.70 9.52 0 9.67 +.2 BlRidgA wt BRACW ... ... ... .35 .24 .29 -12.1 BlRidgAc rt BRACR ... ... ... .35 .22 .29 +3.6 BlRidgA un BRACU ... ... ... 10.30 9.97 10.15 +.1 BlackLin n BL ... ... ... 40.28 26.30 169 34.85 +6.3 BlkRkCap BKCC .72 11.7 13 7.89 6.05 364 6.16 -1.1 Blckbaud BLKB .48 .5 87 104.55 61.98 206 94.54 +.1 BlkhwkNet HAWK ... ... ...cc 46.70 32.60 6195 45.25 +26.9 BloominBr BLMN .32 1.5 24 22.96 16.11 1172 21.94 +2.8 Blucora BCOR ... ... ...dd 26.15 14.25 476 24.10 +9.0 BlueBird BLBD ... ... 26 21.90 15.66 54 18.80 -5.5 BlueBPet n BUFF ... ... 44 34.19 21.51 630 33.80 +3.1 BlueHBcp BHBK .60 2.8 27 22.05 16.40 28 21.25 +5.7 BluebBio BLUE ... ... ...dd 222.03 63.90 1766 175.25 -1.6 BlueknEP BKEP .58 10.7 ... 7.55 4.65 59 5.40 +5.9 Bluekn pf BKEPP .72 9.2 ... 8.52 7.28 7 7.74 -.4 BlueprtM n BPMC ... ... ...dd 92.00 31.35 317 75.42 sBofI Hld s BOFI ... ... 16 32.61 21.60 1002 32.54 +8.8 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 3 25.85 +.1 Boingo WIFI ... ... ...dd 25.99 10.46 694 22.20 -1.3 Bojangles n BOJA ... ... 14 22.35 11.45 470 12.15 +3.0 BonsoElec BNSO ... ... ... 3.31 1.96 12 2.99 +22.0 BorqsTch BRQS ... ... ... 10.50 4.00 6 6.55 +20.2 BosOma n BOMN ... ... ... 35.49 12.15 115 21.81 -32.7 BostPrv BPFH .44 2.8 18 17.88 13.95 476 15.80 +2.3 BostPrv wt BPFHW ... ... ... 11.66 8.18 9.79 +1.8 BostPrv pf BPFHP 1.74 6.8 ... 26.95 25.06 0 25.66 +.1sBttmlnT EPAY ... ... 40 36.84 21.52 390 36.86 +6.3 Boxlight n BOXL ... ... ... 9.17 5.01 2 5.50 -5.0 Brainstorm BCLI ... ... ...dd 5.18 2.57 49 3.40 -13.3 BravoBrio BBRG ... ... ...dd 5.30 1.65 77 2.65 +6.0 BridgeBcp BDGE .92 2.5 19 37.95 29.80 62 37.00 +5.7 Bridglne rs BLIN ... ... ... 5.10 1.86 48 2.57 +5.9 BridgfdFds BRID ... ... 16 18.00 10.76 8 15.78 +25.8 Brightcove BCOV ... ... ...dd 9.30 5.40 85 6.85 -3.5 BrghtFn n BHF ... ... ... 70.00 52.75 498 64.36 +9.8 BroadcLtd AVGO 7.00f 2.6 ...cc 285.68 177.56 3646 265.81 +3.5 BroadSoft BSFT ... ... ...dd 55.05 33.85 599 54.95 +.1 BroadVis BVSN ... ... ...dd 5.95 2.66 15 3.35 -7.1 BrdwyFn h BYFC ... ... 15 2.67 1.47 2 2.47 +4.7 BroadwdE BWEN ... ... 12 9.80 2.34 35 2.85 +4.8 BrkdPrp BPY 1.18 5.5 ... 24.96 21.12 169 21.60 -2.5 BrklneB BRKL .36 2.2 21 17.45 13.60 261 16.35 +4.1 BrooksAuto BRKS .40 1.5 29 34.77 16.74 651 27.10 +13.6 BrukerCp BRKR .16 .5 33 36.53 21.83 823 34.22 -.3 BrynMawr BMTC .88f 1.9 20 46.90 36.80 31 46.30 +4.8 Bsquare BSQR ... ... ...dd 6.30 4.10 31 4.38 -5.8 BuffaloWW BWLD ... ... 41 165.70 95.00 285 156.70 +.2 BldrFstSrc BLDR ... ... 27 23.15 10.57 1033 22.79 +4.6 Burcon g BUR ... ... ...dd 1.95 .40 39 .51 -1.9C -:C&F Fnc CFFI 1.36f 2.3 15 65.05 42.25 4 58.65 +1.1 CA Inc CA 1.02 3.0 16 36.54 30.45 1234 34.47 +3.6 CAS Med CASM ... ... ...dd 1.74 .59 34 1.07 +39.5 CASI Phr h CASI ... ... ...dd 4.84 .91 306 3.85 +18.5 CB FnSvcs CBFV .88 2.8 15 31.50 25.10 30.95 +3.2 CBAK Eng CBAK ... ... ... 2.35 1.20 99 1.60 +8.1 CBOE Glb CBOE 1.08 .8 70 133.31 74.39 673 131.52 +5.6 CBTX Inc n CBTX .20 .7 ... 30.87 27.20 47 29.10 -1.9 CCUR Hld CCUR .48 8.4 2 7.10 4.63 46 5.69 -1.2 CDK Globl CDK .60 .8 29 76.04 59.33 995 73.82 +3.6 CDW Corp CDW .84f 1.1 20 74.01 50.49 680 73.48 +5.7 CEVA Inc CEVA ... ... 54 51.80 32.25 138 46.75 +1.3 CH Robins CHRW 1.84f 2.0 28 94.96 63.41 1085 92.98 +4.4 CHF Sol rs CHFS ... ... ...dd 181.60 2.87 390 3.55 +2.6 CHS Inc pf CHSCP 2.00 6.5 ... 31.99 28.86 10 30.61 +1.6 CHS pfB CHSCO 1.97 6.7 ... 29.97 28.15 20 29.33 +1.8 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.51 25 27.72 +1.3 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.87 31 26.88 +1.5 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.06 26 27.98 -.6 CIM CmTr CMCT .50a 2.8 49 20.45 13.49 2 17.95 -6.0 CM Finan CMFN 1.00 11.9 5 10.80 7.40 32 8.43 +3.4 CM SevSt n CMSS ... ... ... 9.68 9.59 31 9.65 CM SevSt wt CMSSW ... ... ... .33 .24 111 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.07 9.93 265 10.00 +.4 CM SevSt rt CMSSR ... ... ... .40 .25 .26 -18.8 CME Grp CME 3.50e 2.3 33 155.29 114.82 1444 151.45 +3.7 CNBFnPA CCNE .66 2.3 17 29.76 20.91 52 28.38 +8.2 CPI Crd rs PMTS ... ... ... 25.50 2.90 43 3.36 -8.4 CPS Tech CPSH ... ... 36 2.20 1.02 48 1.80 +8.4 CRA Intl CRAI .68f 1.4 31 49.31 31.77 27 47.90 +6.6 CRISPR n CRSP ... ... ... 30.79 11.63 480 28.34 +20.7 CSG Sys CSGS .79 1.7 25 50.69 35.48 94 45.47 +3.8 CSI Comp CCLP .75 10.6 ...dd 13.54 4.12 143 7.07 +29.3sCSP Inc CSPI .44 2.5 43 17.50 8.25 20 17.69 +11.9 CSW Ind n CSWI ... ... 34 50.00 34.05 28 48.90 +6.4 CSX CSX .80 1.4 9 60.04 36.21 10588 57.69 +4.9 CTI BioP rs CTIC ... ... ...dd 5.55 2.45 54 3.41 +27.2 CTI Inds CTIB ... ... ... 6.83 3.25 2 4.52 +11.1 CUI Glbl CUI ... ... ...dd 6.76 2.44 17 2.61 -5.1 CVB Fncl CVBF .56 2.3 23 25.49 19.58 364 24.37 +3.4 CVD Eqp CVV ... ... 24 13.50 9.42 10 11.18 -3.8 CabotMicro CCMP .80 .8 31 102.92 62.88 110 100.34 +6.7 Cadence CDNS ... ... 40 45.64 25.62 2116 44.86 +7.3 Cadiz h CDZI ... ... ...dd 16.25 9.65 58 14.40 +1.1 CaesarStne CSTE ... ... 18 44.00 21.15 213 24.40 +10.9 CaesarsEnt CZR ... ... ...dd 13.60 8.50 14073 13.40 +5.9 CafePress PRSS ... ... ...dd 3.66 1.67 5 1.84 -.3 Cal-Maine CALM 2.49e 5.6 ...dd 50.40 33.40 250 44.65 +.4 Caladriu rs CLBS ... ... ...dd 7.79 2.63 22 4.19 +19.4 CalaCvHi CHY 1.20 10.0 ...q 12.18 10.85 283 12.02 +1.4 CalaCvOp CHI 1.14 10.2 ...q 11.75 10.42 231 11.23 +.4 CalaCv&Inc CCD 2.00 9.7 ...q 20.98 18.03 47 20.55 +2.4 CalaGDyIn CHW .84 8.9 ...q 9.55 7.18 219 9.41 +3.6sCalaGTR CGO 1.20 7.8 ...q 15.93 10.85 81 15.39 +2.2 CalaStrTR CSQ .99 7.9 ...q 12.77 10.62 490 12.61 +4.4 CalAmp CAMP ... ... 47 24.69 14.56 207 22.94 +7.0sCalavoGr h CVGW .95f 1.1 42 89.80 48.75 545 89.40 +5.9 Calithera CALA ... ... ...dd 20.05 4.00 396 8.50 +1.8 Callidus CALD ... ... ...dd 30.84 17.25 247 29.75 +3.8 CalumetSp CLMT ... ... ...dd 9.95 3.40 384 7.85 +1.9 CalvUSInc n CRUSC ... ... ... 100.02 100.02 100.02 Calyxt n CLXT ... ... ... 31.89 9.26 73 23.11 +4.9 CambLrn ABCD 1.36 19.2 23 7.30 4.55 111 7.10 +25.0 CambrBc n CATC 1.88f 2.4 ... 87.15 70.00 4 77.25 -3.2 CamdnN s CAC .92 2.1 17 47.41 37.10 34 43.07 +2.2 Camtek h CAMT .14p ... 22 7.96 3.00 67 6.69 +17.0 CdnSolar CSIQ ... ... 17 19.09 10.86 681 16.32 -3.2 CancerGen CGIX ... ... ...dd 5.30 1.65 307 2.00 +8.1 CantbryPk CPHC .24 1.6 23 17.55 9.90 9 14.90 -8.3 CpStarFn n CSTR ... ... 62 22.22 16.00 29 21.63 +4.1 CapellaEd CPLA 1.72f 2.1 23 99.25 65.15 39 80.35 +3.8 CapCtyBk CCBG .28 1.2 29 26.01 17.68 14 23.98 +4.5 CapProd CPLP .32 9.2 12 4.00 3.10 261 3.49 +3.9 CapSwst CSWC 1.16e 7.0 14 17.76 15.04 6 16.56 +.1 CapitalaF CPTA 1.00 13.0 70 14.65 7.12 145 7.67 +5.4 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.50 4 25.02 -.7 CapF cv22 CPTAG 1.44 5.8 ... 25.73 24.25 4 24.70 -.6 CapFedFn CFFN .34a 2.5 22 16.13 13.03 348 13.59 +1.3 Capricor CAPR ... ... ...dd 4.25 .63 133 1.70 +7.6 CpstnTur rs CPST ... ... ...dd 1.35 .58 604 .80 +3.9 CarGurus n CARG ... ... ... 35.42 25.85 404 34.41 +14.8 CaraThera CARA ... ... ...dd 28.50 11.03 847 12.55 +2.5 Carbonite CARB ... ... ...cc 27.00 15.90 95 26.00 +3.6 Crdiom grs CRME ... ... ...dd 4.84 1.29 67 1.55 -.3 CardiovSys CSII ... ... ...dd 33.11 23.00 384 26.24 +10.8 Cardtronic CATM ... ... 7 55.71 15.80 543 22.20 +19.9 CareTrust CTRE .74 4.7 33 19.86 14.71 936 15.60 -6.9 CareDx h CDNA ... ... ...dd 7.98 .76 812 6.00 -18.3 CareerEd CECO .30f 2.4 ...dd 13.92 7.62 160 12.38 +2.5 CarlyleGp CG 1.24e 5.0 14 25.85 15.45 491 24.70 +7.9tCarlGp pfA TCGP 1.47 5.9 ... 25.85 24.75 97 24.75 -2.4 CaroFin s CARO .20f .5 21 39.60 27.30 132 38.40 +3.4 CarolTrBk CART ... ... 36 12.00 6.61 9 9.70 +1.6 Carrizo CRZO ... ... 14 37.47 11.10 3680 23.02 +8.2 CarrolsRst TAST ... ... 19 17.55 9.90 262 13.15 +8.2 CarverBc lf CARV ... ... 29 7.95 2.01 8 2.90 -.3 CasaSys n CASA ... ... ... 21.29 13.25 213 19.96 +12.4 CascTher rs CASC ... ... ...dd 4.97 3.18 221 4.22 +14.1sCasellaW CWST ... ... ...dd 24.16 11.15 128 24.29 +5.5 Caseys CASY 1.04 .8 33 125.55 99.76 299 122.94 +9.8 CassInfo CASS .96f 1.6 30 65.00 53.23 12 59.02 +1.4 Catabasis n CATB ... ... ... 5.51 1.08 142 1.50 +.7 CatalstB rs CBIO ... ... ...dd 18.88 3.11 487 17.15 +25.7 CatalystPh CPRX ... ... ...dd 4.51 1.03 273 3.82 -2.3 Catasys n CATS ... ... ... 5.44 3.30 33 4.67 +24.5 CathayGen CATY .96f 2.2 18 45.54 34.00 148 44.59 +5.7 CathGn wt CATYW ... ... ... 24.59 15.37 22.21 -.4 CavcoInd CVCO ... ... 37 169.75 93.65 28 163.00 +6.8 Cavium CAVM ... ... ...dd 90.83 56.96 573 89.62 +6.9 CecoEnv CECE .30 5.7 ... 13.96 4.68 110 5.22 +1.8 Celcuity n CELC ... ... ... 22.73 11.10 19 19.51 +3.0 Celgene CELG ... ... 25 147.17 94.55 11489 102.02 -2.2 Celgene rt CELGZ ... ... ... 1.61 .54 5 .93 -4.4 CelldexTh CLDX ... ... ...dd 3.94 2.20 777 2.76 -2.8 CellectBio n APOP ... ... ... 13.50 2.94 29 8.78 +25.4 CellectB wt APOPW ... ... ... 4.80 .38 2 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .45 .10 0 .10 Celct wtA CLRBZ ... ... ... 1.00 .29 7 .49 -1.6 Cellectar rs CLRB ... ... ... 3.07 1.06 106 1.14 -16.8 Cellectis n CLLS ... ... ...dd 35.07 17.25 403 30.19 +3.6 CallularBio CBMG ... ... ...dd 22.40 5.05 51 19.20 +70.7 Celsion rs CLSN ... ... ... 8.75 1.24 266 2.64 -1.5 CelsiusH n CELH ... ... ... 7.00 3.42 73 5.47 +4.2 Celyad n CYAD ... ... ... 64.75 19.57 2 47.44 +10.1 Cemtrx wt CETXW ... ... ... 1.73 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 7.50 2.38 510 2.88 +13.0 Cemtrx pf CETXP .19r ... ... 10.03 3.13 8 5.70 +7.3 CntRsDvA CDEV ... ... ... 22.11 14.10 1509 20.44 +3.2 CntrStBk CSFL .24 .9 ... 27.95 21.77 600 26.27 +2.1 CEurMed CETV ... ... ...dd 5.20 2.50 59 4.70 +1.1 CentrlFedl CFBK ... ... 37 3.64 1.68 5 2.61 -5.2 CentGard lf CENT ... ... 28 42.29 29.08 73 37.59 -3.4 CenGrdA lf CENTA ... ... ... 41.34 28.12 202 36.59 -3.0 CntlVyCm CVCY .24 1.1 17 23.94 17.62 31 20.91 +3.6 CentAl CENX ... ... ...dd 22.30 11.26 1211 21.81 +11.0 CntyBcMA CNBKA .48 .6 17 89.40 53.35 4 80.90 +3.4 CentCas CNTY ... ... 17 9.85 6.28 67 9.65 +5.7 Cenveo rs CVO ... ... 2 7.79 .76 10128 1.47 +63.3 CeragonN CRNT ... ... ... 4.23 1.64 317 2.16 +9.1 Cerecor n CERC ... ... ...dd 4.25 .34 219 2.66 -16.9 Cerecor wtA CERCW ... ... ... .60 .01 37 .22 -26.7 Cerner CERN ... ... 35 73.86 50.33 1870 70.28 +4.3 CerusCp CERS ... ... ...dd 4.70 1.93 539 4.16 +23.1 CescaTh rs KOOL ... ... ... 6.44 2.62 44 3.03 +1.0 Chaisma n CHMA ... ... ...dd 2.95 1.25 19 1.50 -11.8 ChampO hrs CSBR ... ... ...dd 4.79 2.19 25 3.97 +2.3 Changyou CYOU ... ... 12 44.55 22.52 135 36.42 Chantic rs BURG ... ... ... 6.89 1.81 37 3.14 +19.4 CharlsCol h CTHR ... ... ...dd 1.55 .80 37 1.35 ChartInds GTLS ... ... ...cc 55.42 32.04 161 53.10 +13.3 ChartCm n CHTR ... ... ...cc 408.83 292.84 1043 357.84 +6.5 CharterFn CHFN .30f 1.6 22 21.11 15.81 21 18.35 +4.6 ChkPoint CHKP ... ... 21 119.20 88.91 1476 103.57 CheckCap n CHEK ... ... ... 2.55 .80 267 .90 +3.4 CheckC wt CHEKW ... ... ... 1.61 .15 0 .29 +62.8 ChckPnt n CKPT ... ... ... 10.50 3.20 37 3.82 -1.5 Cheesecake CAKE 1.16 2.4 18 67.14 38.34 804 47.59 -1.2 ChefsWhs CHEF ... ... 55 21.90 11.85 143 20.40 -.5 Chembio CEMI ... ... ...dd 9.20 5.05 10 8.75 +6.7 ChemFinl CHFC 1.12f 2.0 21 58.17 43.61 258 55.97 +4.7 ChemoCntx CCXI ... ... ...dd 10.80 5.42 215 8.34 +40.2 ChemungF CHMG 1.04 2.1 24 56.83 31.72 3 50.10 +4.2 Cherokee h CHKE .20 11.3 ...dd 10.70 1.66 7 1.78 -6.6 ChkSoup n CSSE ... ... ... 13.26 6.79 13 10.70 +18.9 ChildPlace PLCE 1.60 1.0 22 161.65 92.95 360 154.65 +6.4 Chimerix CMRX ... ... ...dd 6.64 4.17 174 4.93 +6.5 ChAdvCns CADC ... ... ...dd 9.75 1.55 32 4.26 -.8 ChinAutLog CALI ... ... ... 4.69 1.30 34 3.97 +24.1 ChinaAuto CAAS ... ... 7 5.90 4.30 58 4.78 -.4 ChinaBio CBPO ... ... 18 120.46 72.21 152 81.91 +4.0 ChinCer rs CCCL ... ... ... 4.28 1.25 54 2.20 -7.9 ChiCmCr h CCCR ... ... ... 4.00 .89 240 1.65 +19.6 ChiCustR n CCRC ... ... ... 21.10 11.59 177 20.82 +22.1 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 95 2.76 +3.0 ChinaHGS HGSH ... ... 2 4.48 1.18 150 1.76 +43.3 ChinInfoT h CNIT ... ... ...dd 5.20 .57 773 2.79 +88.5 ChnaIntNt n CIFS ... ... ... 66.10 10.81 329 37.17 -11.4 ChinaJJ h CJJD ... ... ...dd 2.18 1.17 12 1.47 +18.5 ChinLend h CLDC .32e 12.4 ... 8.30 2.00 33 2.58 -17.0 ChinaLodg HTHT .64e .4 ...cc 159.35 49.28 784 148.92 +3.1 ChinaNRes CHNR ... ... ... 4.23 1.88 12 3.20 +19.9 ChiRecy rs CREG ... ... ... 9.39 .95 247 3.00 +7.1 ChnaTcF rs CNTF ... ... ... 3.60 1.45 65 2.52 -2.7 ChXDPlas CXDC ... ... 3 5.10 3.85 14 4.55 -1.1 ChiCache lf CCIH ... ... ...dd 4.75 .72 868 2.29 +35.5 ChinaNt rs CNET ... ... ...dd 11.90 .90 2072 3.98 +265.1 ChipMOS IMOS 1.97e 10.7 22 21.99 15.24 65 18.35 +4.0 ChromaDx n CDXC ... ... ... 7.24 2.26 353 5.68 -3.4 ChrchllD CHDN 1.52f .6 32 254.75 141.00 162 252.20 +8.4 ChuysHldg CHUY ... ... 27 32.10 18.00 172 26.70 -4.8 CideraTh n CDTX ... ... ...dd 11.75 5.60 32 7.20 +5.9sCimpress CMPR ... ... ...dd 126.31 78.80 184 128.09 +6.8 CinnFin CINF 2.00a 2.7 22 81.98 68.24 414 75.06 +.1 Cinedigm rs CIDM ... ... ... 3.00 1.11 446 1.37 -8.7 Cintas CTAS 1.62f 1.0 32 163.45 112.96 764 162.67 +4.4 Cirrus CRUS ... ... 12 71.97 48.61 711 53.99 +4.1sCisco CSCO 1.16 2.8 21 41.16 29.84 22581 41.20 +7.6 CitiTrends CTRN .32 1.3 24 28.12 15.54 87 24.69 -6.7 CitiusPh wt CTXRW ... ... ... 1.25 .21 1 .71 +18.3 CitiusPh n CTXR ... ... ... 5.49 2.56 87 4.09 +7.6 Citiz&Nthn CZNC 1.04 4.1 20 26.75 22.00 15 25.28 +5.3 CtzCmtyBc CZWI .16f 1.2 18 14.43 12.05 6 13.60 +.7 CitizFst CZFC .40f 1.7 16 26.38 17.86 23.79 -.9 CitizHold CIZN .96 4.4 16 26.40 21.18 11 22.00 -4.8 CitrixSy s CTXS ... ... 31 91.83 70.24 977 91.19 +3.6 CtyHld CHCO 1.84f 2.6 18 74.90 58.80 33 69.45 +2.9 CivistaBcsh CIVB .28 1.2 18 23.76 18.59 19 22.54 +2.5 Civista pf CIVBP 1.63 2.3 ... 78.56 56.93 71.94 -2.7 Clarus CLAR ... ... ... 8.00 5.00 23 7.05 -10.2 CleanDsl rs CDTI ... ... ...dd 3.72 1.26 263 1.45 -7.6 CleanEngy CLNE ... ... 12 3.12 1.96 934 2.07 +2.0 ClearOne CLRO .28 3.5 ...dd 12.60 6.70 4 8.10 -9.5 ClrAllCGr n CACG ... ... ... 29.67 24.37 31 29.53 +6.0 ClrDvStr n YLDE ... ... ... 28.72 25.18 1 28.70 +3.7 Cleareld CLFD ... ... 26 20.15 11.00 14 12.60 +2.9 ClearsBio n CLSD ... ... ...dd 10.36 5.44 116 6.14 -12.3 ClearSign CLIR ... ... ...dd 4.70 1.75 289 2.30 -36.1 ClearS wt CLIRW ... ... ... 5.00 .48 2 .65 -35.5 ClemPhr n CMTA ... ... ... 20.15 15.05 22 16.61 -12.5 CleBio hrs CBLI ... ... ...dd 5.55 1.35 9 3.79 -5.5 CliftonBcp CSBK .24a 1.4 ... 17.94 15.21 100 16.82 -1.6 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1937 54.93 -19.2 CoDiagn n CODX ... ... ... 6.85 2.35 7 2.93 +11.0 CoBizFncl COBZ .22 1.0 23 22.01 15.39 70 21.31 +6.6 CoStar CSGP ... ... 97 325.08 197.18 174 321.96 +8.4 CoastwayB CWAY ... ... 59 22.00 15.95 4 21.80 +2.8 CocaBtl COKE 1.00 .5 35 249.54 162.30 44 204.25 -5.1 CodaOct n CODA ... ... ... 5.83 3.80 30 4.67 -2.1 Codexis CDXS ... ... ...dd 9.45 3.60 189 8.60 +3.0 CdrsVlly CVLY .62b 2.1 17 33.46 22.82 3 28.88 +4.9 CoffeeH JVA ... ... ...dd 5.09 3.76 1 4.44 +4.4 CogentC CCOI 1.92f 4.2 ...cc 54.85 37.85 167 45.40 +.2 Cogentix h CGNT ... ... ... 3.34 1.55 87 2.82 -10.5 Cogint COGT ... ... ... 6.95 3.15 730 4.45 +1.1 Cognex s CGNX ... ... 50 72.99 32.05 1327 68.39 +11.8 CognizTch CTSH .60 .8 23 76.51 51.52 3197 75.84 +6.8 CohBar n CWBR ... ... ... 6.60 4.80 71 6.00 +20.7sCoherent COHR ... ... 46 320.73 143.74 1056 321.91 +14.1 CoherusBio CHRS ... ... ...dd 28.60 8.05 558 12.08 +37.2 Cohu COHU .24 1.0 60 26.17 12.64 230 24.52 +11.7 CllctUnv CLCT 1.40 4.9 26 30.82 19.82 18 28.61 -.1 Collegium n COLL ... ... ...dd 21.50 7.37 559 20.98 +13.7 Colliers CIGI .10 .2 21 63.05 34.70 14 62.60 +3.7 ColonyBk CBAN .10 .7 14 14.75 11.10 1 14.45 -1.0 ColBnkg COLB .88 1.9 21 48.06 35.67 169 45.94 +5.8 ColuSprtw COLM .76f 1.0 26 74.64 51.56 229 73.05 +1.6 Colmbus CMCO .16 .4 50 44.33 22.88 139 42.82 +7.1 Comcast s CMCSA .63 1.5 20 42.71 34.78 15119 41.68 +4.5 CommScpe COMM ... ... 39 42.75 30.95 2712 38.70 +2.3 CmcBMO CBSH .90b 1.5 21 58.66 49.43 412 58.16 +4.2 CmcBc pfB CBSHP 1.50 5.7 ... 27.65 25.00 5 26.34 ComHub A CHUBA ... ... 76 24.53 13.74 140 21.40 -2.7 ComHub C CHUBK ... ... 72 22.50 13.73 127 20.03 -2.7sCmclVehcl CVGI ... ... 67 11.85 5.15 408 12.79 +19.6 CommSys JCS .16 4.5 ...dd 5.19 3.18 13 3.56 CmtyBkTr ESXB ... ... 18 9.35 6.95 24 8.25 +1.2 CmtyFinCp TCFC .40 1.1 17 40.69 28.58 1 36.65 -4.3 CommuFt n CFBI ... ... ... 15.00 11.28 38 11.38 -1.9 CmtyHlt rt CYHHZ ... ... ... .05 .01 264 .01 +14.3 CmtyTrBc CTBI 1.32 2.7 18 51.90 40.33 40 49.35 +4.8 CmtyWest CWBC .16 1.5 16 11.00 9.12 6 10.85 +1.9 CommVlt CVLT ... ... ... 64.60 47.61 639 52.65 +.3 Compugn CGEN ... ... ...dd 5.40 2.25 150 2.75 +10.0 CmptrPr CPSI .40f 1.3 48 36.15 21.60 32 29.95 -.3 CmpTask CTG .24 4.7 14 6.33 4.33 7 5.12 +.4 CmstkH rs CHCI ... ... ... 3.90 1.20 118 1.70 Comtech CMTL .40 1.8 32 23.90 10.51 69 21.69 -1.9 ConatusPh CNAT ... ... ...dd 9.40 3.88 192 4.76 +3.0 ConcertPh CNCE ... ... ...dd 30.71 8.61 1020 19.94 -22.9 ConcrdInt g CXRX .30 42.9 1 3.52 .45 107 .70 +6.5 Conformis n CFMS ... ... ...dd 8.61 2.21 283 2.43 +2.1 ConiferH n CNFR ... ... ...dd 8.20 5.30 3 6.20 +6.9 Conmed CNMD .80 1.4 35 56.98 39.74 144 56.01 +9.9 Conns CONN ... ... ...dd 37.80 7.75 370 35.30 -.7 ConnectOne CNOB .30 1.0 31 29.20 21.04 90 29.05 +12.8 ConnWtrSv CTWS 1.19 2.3 26 65.04 50.75 57 52.78 -8.1 ConsolCom CNSL 1.55 12.4 ... 26.79 12.03 802 12.47 +2.3 ConsolWtr CWCO .34f 2.6 35 13.95 10.00 27 13.00 +3.9 ConstAlph n CNAC ... ... ... 9.90 9.55 9.77 +.2 ConstAl wt CNACW ... ... ... .30 .20 .26 +18.2 ConstAlp un CNACU ... ... ... 10.50 8.22 2 10.33 +1.5sConstAl rt CNACR ... ... ... .44 .25 1 .44 +41.9 ConsuPtf CPSS ... ... 5 5.69 3.66 27 4.09 -1.4 ContraFect CFRX ... ... ... 2.50 .80 107 1.12 +10.9tContraVir CTRV ... ... ...dd 1.96 .32 427 .31 -13.9 Control4 CTRL ... ... 55 35.99 10.67 1108 33.11 +11.3 Copart s CPRT ... ... 35 45.26 27.74 1168 44.33 +2.6 CorbusPhm CRBP ... ... ...dd 10.50 5.30 416 8.20 +15.5sCorcept CORT ... ... ...cc 21.75 6.70 4500 22.19 +22.9 CoreMrk s CORE .40f 1.6 27 42.96 23.33 198 24.72 -21.7sCorium CORI ... ... ...dd 12.32 2.67 291 12.31 +28.1 CorOnDem CSOD ... ... ...dd 44.25 33.24 470 39.28 +11.2 Corvel CRVL ... ... 30 61.20 36.00 20 50.40 -4.7 CorvusPh n CRVS ... ... ...dd 22.14 8.27 27 9.99 -3.6 Costco COST 2.00 1.0 31 195.35 150.00 2460 192.29 +3.3 CountrP rs CPAH ... ... ...dd 7.30 1.75 506 4.94 +53.9 CountyBcp ICBK .24 .8 19 35.89 22.73 25 30.73 +3.3 CoupaSft n COUP ... ... ... 37.73 22.50 920 36.01 +15.3 Covenant CVTI ... ... 42 30.61 15.86 100 27.86 -3.0 CowenInc s COWN ... ... 39 18.25 12.45 207 14.25 +4.4 Cowen27 n COWNZ ... ... ... 26.24 25.05 72 25.28 -1.6 CrackerB CBRL 4.80 2.8 30 176.01 141.75 378 169.32 +6.6 CraftBrew BREW ... ... ...cc 20.10 12.00 112 19.80 +3.1 Cray Inc CRAY ... ... 69 26.65 16.10 259 25.35 +4.8 CreditAcc CACC ... ... 18 344.21 182.50 98 338.29 +4.6 CSVixMd rs TVIZ ... ... ...q 33.83 7.93 13 8.28 -7.7 CSVixSh rs TVIX ... ... ...q 69.00 4.66 25083 5.09 -8.1 CSVixST rs VIIX ... ... ...q 36.90 10.84 202 11.34 -3.7 CSSilvCC SLVO .64e 8.1 ...q 9.33 7.28 15 7.95 +.6 CSGoldCvC GLDI .71e 7.8 ...q 9.69 8.55 16 9.16 +1.4 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 262 23.40 -.8 CSVS3xInG DGLD ... ... ...q 59.08 39.41 154 41.25 -5.4 CS VS3xGld UGLD ... ... ...q 12.72 9.03 834 11.76 +5.6 CSVSVixMT VIIZ ... ... ...q 11.46 5.70 24 5.82 -3.9 CSVelIVST XIV ... ... ...q 146.44 54.28 8029 140.73 +4.7 CSVIVxMT ZIV ... ... ...q 94.42 48.88 217 91.95 +3.7 CrS Crd n USOI 1.89e ... ... 27.76 21.21 0 27.64 +3.7 CS VSSilv USLV ... ... ...q 17.40 9.03 4115 11.69 +.7 Cree Inc CREE ... ... ...dd 40.24 20.50 781 36.60 -1.5 Cresud CRESY .45e 2.2 ... 23.69 15.70 63 20.93 -5.3 Criteo SA CRTO ... ... 22 56.00 22.00 723 25.77 -1.0 Crocs CROX ... ... ...dd 14.30 5.93 700 13.69 +8.3 CrssCtryHl CCRN ... ... 29 16.38 11.07 121 12.94 +1.4 CrownCfts CRWS .32 4.4 15 8.70 5.40 27 7.30 +13.2 CryoPrt wt CYRXW ... ... ... 6.77 .60 12 5.14 -5.8 CryoPort rs CYRX ... ... ...dd 10.40 1.96 60 8.26 -3.8 Ctrip.com s CTRP ... ... 64 60.65 42.54 3936 48.34 +9.6 CueBioph n CUE ... ... ... 16.56 11.10 59 15.37 +32.2 CumbldPh CPIX ... ... ...dd 7.96 5.28 14 7.03 -4.5 Curis CRIS ... ... ...dd 3.22 .67 2168 .72 +2.9 Cutera CUTR ... ... 63 52.90 18.00 204 49.00 +8.0 Cyanotch h CYAN ... ... ...dd 5.35 3.25 15 3.75 -4.1 CybrOpt CYBE ... ... 17 41.18 11.35 127 16.60 +10.7 CyberArk CYBR ... ... 55 55.65 39.34 476 41.91 +1.3 Cyclacel pf CYCCP .60 10.5 ... 8.75 5.05 5.70 -23.0 Cyclacel rs CYCC .15p ... ...dd 10.90 1.50 112 1.66 -4.6 CymaBay CBAY ... ... ...dd 10.25 1.46 587 9.72 +5.7 CypSemi CY .44 2.6 29 17.42 10.99 7500 17.10 +12.2 Cyren Ltd CYRN ... ... ...dd 2.55 1.35 6 2.40 -4.0 CyrusOne CONE 1.68 3.0 ...cc 65.73 46.41 1252 55.82 -6.2 CytRx rs CYTR ... ... ... 5.99 1.65 146 1.79 +5.9 Cytokinetic CYTK ... ... ...dd 17.20 7.00 478 8.85 +8.6 CytomX n CTMX ... ... ...dd 25.79 11.11 195 25.65 +21.5 Cytori wt CYTXW ... ... ... .80 .01 0 .04 +245.5 CytoriTh rs CYTX ... ... ...dd 2.13 .22 906 .36 +17.5 Cytosorbnt CTSO ... ... ... 7.90 3.30 114 7.40 +13.8D -:DBV Tech DBVT ... ... ... 50.57 20.58 175 24.54 -.2 DHX Mda n DHXM .08 ... 41 6.05 2.92 16 3.65 +2.8 DLH Hldgs DLHC ... ... 15 6.83 4.10 9 6.16 DMC Globl BOOM .08 .3 ...dd 26.15 11.60 39 24.70 -1.4 DNB Fncl DNBF .28 .8 15 35.85 28.00 32 34.00 +.9 DSP Gp DSPG ... ... ...dd 14.20 9.80 65 13.25 +6.0 DXP Ent DXPE ... ... 35 42.00 24.86 97 33.90 +14.6 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 239.60 +4.1 Daktronics DAKT .28 3.0 38 10.86 7.84 130 9.38 +2.7 DareBio rs DARE ... ... ... 35.80 2.11 76 2.28 +5.4 DarioHlth DRIO ... ... ... 4.70 1.33 48 1.69 +5.5 DarioHl wt DRIOW ... ... ... 1.00 .12 5 .33 +48.0 DasanZ rs DZSI ... ... ...dd 11.00 4.25 25 9.97 +7.7 Daseke n DSKE ... ... ... 14.52 8.76 125 14.02 -1.9 Daseke wt DSKEW ... ... ... 2.08 .79 9 1.91 -6.4 Data IO DAIO ... ... 31 16.49 4.01 291 10.83 -10.0 Datawatch DWCH ... ... ...dd 12.65 5.40 35 11.20 +17.9 DaveBuster PLAY ... ... 18 73.48 43.77 1301 46.39 -15.9 DavidsT g n DTEA ... ... ...dd 7.95 3.65 7 3.85 -1.3 DavSelFn n DFNL ... ... ... 25.19 19.83 23 24.97 +4.3 DavSelEq n DUSA ... ... ... 24.97 19.79 6 24.68 +5.5 DavSelW n DWLD ... ... ... 28.37 20.00 72 27.91 +6.4 DawsonGeo DWSN ... ... ...dd 8.55 3.70 17 5.90 +18.7 Deciphera n DCPH ... ... ... 26.59 15.15 135 24.98 +10.2 DelFriscos DFRG ... ... 37 18.80 11.70 151 16.85 +10.5 DelTaco TACO ... ... 24 15.99 11.58 379 13.65 +12.6 DelTaco wt TACOW ... ... ... 5.60 2.64 1 3.99 +35.1 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/Thursday, January 18, 2018

PAGE 53

DelmarPh n DMPI ... ... ... 5.39 .78 1015 1.42 +30.3 DeltaTch h DELT ... ... ... 4.70 .73 576 1.81 +70.8 DenaliTh n DNLI ... ... ... 22.95 14.72 209 17.62 +12.7 Dennys DENN ... ... 30 15.31 10.87 297 15.06 +13.7 Dentsply XRAY .35 .6 ...dd 68.98 52.54 5251 62.65 -4.8 Depomed DEPO ... ... ...dd 18.77 4.31 595 8.15 +1.2 Dermira DERM ... ... ...dd 38.75 21.35 1108 27.25 -2.0 DescSys DSGX ... ... 85 31.23 21.00 86 28.15 -.9 DestMatrn DEST .80 33.8 ...dd 5.88 1.02 43 2.37 -20.2 Dest XL DXLG ... ... ...dd 3.75 1.46 95 2.40 +9.1 Deswell DSWL .28 10.1 ...dd 3.64 1.75 14 2.76 +1.5 Determine DTRM ... ... ...dd 3.93 1.55 7 1.99 +10.3 DexCom DXCM ... ... ...dd 86.74 42.62 1259 56.32 -1.9 DiamHill DHIL 7.00e ... 15 219.90 182.50 7 215.39 +4.2 DiambkEn FANG ... ... 31 132.07 82.77 1387 127.44 +.9 DianaCnt rs DCIX ... ... ...dd 21979.44 1.56 1753 3.16 -22.2 DicernaPh DRNA ... ... ...dd 10.24 2.42 925 9.34 +3.4 DifferBr rs DFBG ... ... ...dd 2.85 .70 51 1.10 +16.2 DiffusP hn DFFN ... ... ... 6.93 1.06 964 1.11 -5.9 DigiIntl DGII ... ... 30 14.00 8.50 63 10.20 +6.8 Digimarc DMRC ... ... ...dd 41.75 24.20 123 37.70 +4.3 Digirad DRAD .22 8.3 ...dd 5.68 1.90 92 2.65 +2.9 DigitalAlly DGLY ... ... ...dd 6.00 1.70 19 2.30 -13.2 DigitlTurb APPS ... ... ...dd 2.09 .65 1541 2.05 +14.5 DimeCBc DCOM .56 2.6 17 22.65 18.35 117 21.75 +3.8 Diodes DIOD ... ... 49 35.36 22.06 173 29.57 +3.1 DiscCmA DISCA ... ... 13 30.25 15.99 5070 24.70 +10.4 DiscCmB DISCB ... ... 15 29.80 19.25 28.00 +12.9 DiscCmC DISCK ... ... 12 29.18 14.99 3153 23.40 +10.5tDishNetw h DISH ... ... 21 66.50 46.07 6685 45.45 -4.8 Diversicre DVCR .22 2.2 26 12.25 8.40 2 9.82 -1.9 DivrsRest SAUC ... ... ... 4.12 1.30 17 1.62 +1.3 DixieGrp DXYN ... ... ...dd 5.21 3.30 13 3.80 -1.3 DgssInt A n DOGZ ... ... ... 6.40 4.17 33 4.66 -21.1 DollarTree DLTR ... ... 26 115.89 65.63 2187 112.80 +5.1tDolphnEnt n DLPN ... ... ... 3.95 3.30 24 3.25 -9.7 DolphEnt wt DLPNW ... ... ... .80 .36 2 .41 -25.5 DonegalA DGICA .56 3.1 31 18.25 14.51 17 17.84 +3.1 DonegalB DGICB .49 3.2 30 17.95 13.35 0 15.50 +1.8 DorchMin DMLP 1.15e 7.4 16 19.10 13.90 73 15.55 +2.3 Dorman DORM ... ... 22 88.50 60.93 246 72.55 +18.7 DovaPh n DOVA ... ... ... 32.75 16.98 124 30.22 +4.9 DragVic n LYL ... ... ... 14.99 3.70 43 5.25 +20.3 DrprOkw n DOTA ... ... ... 9.87 9.71 15 9.83 +.5 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3sDrprOk rt DOTAR ... ... ... .60 .30 0 .65 +30.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.75 +2.0 DryShips s DRYS .15e ... 1 15131.20 .98 827 3.70 +4.8 DuluthH n DLTH ... ... 30 25.88 15.13 310 17.51 -1.9 Dunkin DNKN 1.29 2.0 27 66.44 50.54 732 63.79 -1.1 DurectCp DRRX ... ... ...dd 2.17 .75 437 1.16 +25.8 Dynasil DYSL ... ... 8 2.06 1.09 91 1.26 +6.8 Dynatronic DYNT ... ... ...dd 3.75 2.10 5 3.00 +4.0 DynavaxT DVAX ... ... ...dd 24.45 3.70 2829 15.68 -16.2E -:E-Trade ETFC ... ... 25 54.97 32.25 1413 54.00 +8.9 eBay s EBAY ... ... 6 40.13 29.70 10949 37.99 +.7 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 35 26.38 -2.1 EDAP TMS EDAP ... ... ...dd 3.85 2.25 32 2.75 -4.2 eHealth EHTH ... ... ...dd 28.59 10.35 473 18.53 +6.7 EMC Inc s EMCI .84 3.0 16 32.19 25.97 10 28.25 -1.5 ENDRA n NDRA ... ... ... 5.88 2.15 26 3.09 -36.4 ENDRA wt NDRAW ... ... ... 2.00 .26 7 1.30 +4.0 ENGlobal ENG ... ... 3 3.10 .73 39 .88 +1.4 ESSA Bcp ESSA .36 2.2 25 16.91 14.01 14 16.74 +6.8sEtfVidentInt VIDI .28e .9 ...q 29.48 22.43 109 29.62 +5.7sEtfVidentEq VUSE .36e 1.0 ...q 35.03 28.61 79 35.02 +4.8 EtfVidUSB VBND .43e .9 ...q 50.58 48.40 56 48.92 -.6 EtfLonCanc CNCR ... ... ... 28.70 20.77 27 25.96 +9.2sEtfAlpSmC SMCP ... ... ...q 26.62 22.23 1 26.62 +2.0 EtfValidea VALX ... ... ...q 30.20 25.99 1 30.07 +3.7 IsectPsGr ef PMPT ... ... ... 28.26 24.01 1 27.83 +2.2 EV Engy EVEP ... ... ...dd 2.14 .37 487 .89 +74.5 EXFO g EXFO ... ... ...cc 6.15 3.73 14 4.30 -1.1 EagleBncp EGBN .36f .6 18 69.80 46.20 215 61.85 +6.8 EagBcMT EBMT .36 1.7 16 21.95 17.35 1 21.05 +.5 EagleBkS rs EGLE ... ... ...dd 7.61 4.18 492 4.97 +10.9 EaglFnB n EFBI .22p ... ... 19.57 14.50 5 15.96 -1.3 EaglePhm EGRX ... ... 9 97.15 45.05 276 58.50 +9.5 EstWstBcp EWBC .80 1.2 20 67.76 48.07 662 67.21 +10.5 EastrAcq n EACQ ... ... ... 10.15 9.25 500 10.15 +.5 EastrAc wt EACQW ... ... ... .97 .22 1 .72 +21.0 Easterly un EACQU ... ... ... 12.64 9.97 10.10 -5.9 EasternCo EML .44 1.6 22 31.50 18.85 5 27.35 +4.6 EastDist wt EASTW ... ... ... 1.00 .02 9 .49 -24.6 EastsDist n EAST ... ... ... 6.73 3.35 8 4.06 +.7 EatV StkNx EVSTC ... ... ... 100.03 99.92 100.02 EV GlInBu EVGBC .30e ... ... 100.03 99.90 99.98 EV 5-15Mu EVLMC .14e ... ... 100.06 99.90 100.06 +.1 EV DivCrd n OKDCC ... ... ... 100.13 100.11 100.13 Ebix Inc s EBIX .30 .4 27 83.30 52.40 79 81.95 +3.4 Echelon rs ELON ... ... ...dd 7.20 4.26 8 5.41 -2.3 EchoGLog ECHO ... ... ...cc 29.70 13.00 204 28.85 +3.0 EchoStar SATS ... ... 50 62.50 49.82 94 61.46 +2.6 Eco-StimE ESES ... ... ...dd 2.05 .71 13 1.39 +10.3 EcologyEn EEI .40 3.8 ...dd 13.06 9.45 2 10.60 +1.0 EdgeTher n EDGE ... ... ...dd 12.20 7.30 132 10.66 +13.8 Edgewater EDGW ... ... ...dd 7.98 6.04 19 6.13 -1.8 EditasM n EDIT ... ... ...dd 36.00 13.12 1249 30.38 -1.1 EducDevel EDUC .36 2.2 27 19.00 6.25 29 16.15 -14.8 eGain EGAN ... ... ...dd 6.00 1.30 196 5.70 +8.6 EgaletCp EGLT ... ... ...dd 5.84 .80 1094 .97 -3.5 EigerBio rs EIGR ... ... ...dd 16.20 6.10 592 8.45 -39.4 8Point3E n CAFD 1.12f 7.4 23 15.92 11.51 120 15.07 -.9 EksoBio n EKSO ... ... ...dd 4.77 .99 435 1.88 -11.7 ElPolLoc h LOCO ... ... 48 14.85 9.55 646 10.45 +5.6 ElbitIm rs EMITF ... ... ... 3.72 2.12 13 2.87 +1.1 ElbitSys ESLT 1.76 1.2 23 153.13 104.45 69 141.06 +5.8 EldorRsts ERI ... ... 42 34.03 14.90 254 32.00 -3.5 ElectSci ESIO ... ... ...dd 27.72 6.10 1106 22.01 +2.7 ElectroSen ELSE ... ... 12 5.24 2.96 2 4.09 +1.0 ElectArts EA ... ... 25 122.79 78.89 2108 113.14 +7.7 EFII lf EFII ... ... ... 51.15 25.54 507 29.35 -.6 ElectrAc n ELEC ... ... ... 10.35 9.90 0 10.35 +.3 ElectAc wt ELECW ... ... ... .67 .14 .44 +8.6 ElctmAc un ELECU ... ... ... 11.72 8.36 10.60 ElevenBio EBIO ... ... ...dd 2.54 .62 362 .80 -1.4 ElkCmRt ef DWAC ... ... ... 26.45 23.37 26.31 +2.9 ElmiraSB ESBK .92 4.4 18 21.75 18.90 8 20.90 +2.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 442 4.71 +15.4 EmclaireF EMCF 1.08 3.5 16 32.99 26.11 0 30.50 +.5 Emcore EMKR 1.50e ... 22 12.20 5.80 280 6.70 +3.9 EmmisC rs EMMS ... ... 1 3.87 2.14 47 3.10 -11.9 EmpirRst rs NYNY ... ... ...dd 29.10 20.45 6 26.80 -.7sEnantaPh ENTA ... ... 75 63.08 25.92 227 65.78 +12.1 EncoreCap ECPG ... ... 12 52.00 28.95 273 41.15 -2.3 EncorW WIRE .08 .2 22 51.50 37.30 63 51.45 +5.8 Endo Intl ENDP ... ... ...dd 14.45 5.77 4425 7.69 -.8 Endocyte ECYT ... ... ...dd 6.55 1.17 271 3.89 -9.1 Endologix ELGX ... ... ...dd 7.66 4.08 564 4.24 -20.7 EndurIntl EIGI ... ... ...dd 9.85 6.20 202 8.25 -1.8 Energous WATT ... ... ...dd 33.50 6.91 2841 18.10 -6.9 EngyFocus EFOI ... ... ...dd 5.05 1.51 27 3.00 +22.4 EnrgyRec ERII ... ... ...cc 11.30 6.13 580 8.75 EnrgyXXi n EXXI ... ... ... 35.96 4.74 615 7.07 +23.2 Enphase ENPH ... ... ...dd 3.45 .65 410 2.10 -12.9 EnsignGp s ENSG .18f .8 28 24.78 16.50 164 23.50 +5.9 EnstarGp ESGR ... ... 13 237.30 180.50 26 212.55 +5.9 EntegraFn ENFC ... ... 33 30.70 20.60 12 29.60 +1.2 Entegris ENTG .28 .8 34 33.95 18.05 1177 33.45 +9.9 Entellus n ENTL ... ... ...dd 25.58 11.47 88 24.09 -1.2 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 2 35.50 +4.3 EntFinSv EFSC .44 .9 19 47.90 36.65 174 47.85 +6.0 Epizyme EPZM ... ... ...dd 20.45 9.30 497 14.93 +18.9 ePlus s PLUS ... ... 20 97.75 54.28 74 79.45 +5.7 Equinix EQIX 8.00 1.8 ...cc 495.35 361.90 613 441.90 -2.5 EquitFin n EQFN .20p ... ... 10.95 9.90 10.95 +.5 EqtyBcsh n EQBK ... ... 27 36.99 29.13 60 36.08 +1.9 Ericsson ERIC .11e 1.5 ... 7.47 5.52 15735 7.34 +9.9 ErieInd ERIE 3.36f 2.9 29 129.73 109.13 27 117.23 -3.8 ErytechP n ERYP ... ... ... 30.56 17.50 8 22.50 +2.2 Escalade ESCA .46 3.5 17 14.38 11.31 8 13.10 +6.5 Esperion ESPR ... ... ...dd 76.17 10.71 671 75.84 +15.2 EsqFnHld n ESQ ... ... ... 23.18 14.51 19.81 +.4 EssaPhm g EPIX ... ... ...dd 3.59 .15 457 .23 +2.7 Essendant ESND .56 5.7 20 22.52 8.31 350 9.75 +5.2 EstreAm n ESTR ... ... ... 11.01 8.39 5 9.19 +6.4 EstreAm wt ESTRW ... ... ... 1.03 .60 7 .70 -6.7 Etsy n ETSY ... ... ... 21.86 9.41 736 19.74 -3.5 EuroTech CLWT ... ... ... 5.65 2.70 3 3.55 +7.3 Euronet EEFT ... ... 25 101.07 70.51 289 94.72 +12.4 Euroseas rs ESEA ... ... ... 2.73 1.13 24 1.65 -3.1 Ever-Glory EVK ... ... 6 3.00 1.96 21 2.50 +6.4 Everbrdg n EVBG ... ... ...dd 32.40 16.63 192 31.63 +6.4 EvrspnTc n MRAM ... ... ...dd 25.39 6.69 230 8.21 +9.5 EvineLive EVLV ... ... ...dd 1.62 .89 148 1.43 +2.1 Evogene EVGN ... ... ...dd 5.84 2.66 8 3.92 +27.7 EvokePhm EVOK ... ... ...dd 4.55 2.19 24 2.53 +11.9 EvolvgSys EVOL .44 8.4 14 5.70 4.00 14 5.25 +11.7 ExOne XONE ... ... ...dd 14.43 6.72 73 9.72 +15.7 ExactSci h EXAS ... ... ...dd 63.60 16.95 14076 47.68 -9.3 Exactech EXAC ... ... ...cc 50.95 23.30 79 50.40 +1.9sExTWStFor FLAG .58e 1.3 ...q 44.68 35.84 9 44.66 +4.7sExTrRobo ROBO .07e .2 ...q 45.32 29.37 820 45.32 +9.7 ExelaTch n XELA ... ... ... 10.15 4.37 58 6.01 +16.7 Exelixis EXEL ... ... 56 32.50 16.72 7552 27.49 -9.6sExlSvcHld EXLS ... ... 18 63.46 44.25 114 63.48 +5.2 Expedia EXPE 1.20f .9 52 161.00 115.55 1589 130.64 +9.1 ExpdIntl EXPD .84 1.3 28 66.83 51.57 888 66.07 +2.1 Exponent s EXPO .84 1.1 36 77.15 55.75 62 73.15 +2.9 ExpScripts ESRX ... ... 13 81.76 55.80 2705 80.78 +8.2 ExtrOilGs n XOG ... ... ... 20.00 11.31 3266 14.41 +.7 ExtrmNet EXTR ... ... ...dd 14.34 5.22 1535 13.48 +7.7 EyegatePh EYEG ... ... ... 3.90 .90 155 1.24 +15.9 Eyegate wt EYEGW ... ... ... .59 .06 3 .19 +26.7 Ezcorp EZPW ... ... 20 12.50 7.55 243 12.30 +.8F -:F5 Netwks FFIV ... ... 22 149.50 114.63 727 139.55 +6.3 FAT Br n FAT ... ... ... 13.99 7.52 26 9.04 +1.3 FC GlbRlty FCRE ... ... ... 1.55 .70 33 .94 +3.3 FFBW n FFBW ... ... ... 12.50 11.00 8 11.02 sFLIR Sys FLIR .60 1.2 30 50.84 33.75 520 50.85 +9.1 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 3 37.89 +3.8 FRP Hldgs FRPH ... ... 16 49.35 35.80 4 46.95 +6.1 FS Bncp FSBW .44 .8 14 58.00 34.91 13 57.79 +5.9 FSB Bcp n FSBC ... ... ... 18.23 13.97 7 17.88 +5.1 FTD Cos FTD ... ... ...dd 24.85 6.47 840 7.06 -1.8 Facebook FB ... ... 33 188.90 126.78 26830 177.60 +.6 FDaves DAVE ... ... ...dd 9.65 3.38 95 5.85 -10.7sFanhua FANH .14e .5 45 26.45 6.79 341 26.37 +22.0 FarmerBrs FARM ... ... 24 37.35 28.75 48 31.40 -2.3 FarmMer s FMAO .52 1.4 16 44.00 24.00 11 38.49 -5.7 FarmCB FFKT .50f 1.2 17 44.30 34.05 50 40.65 +5.6 FarmersNB FMNB .24 1.5 19 15.95 12.13 13 15.75 +6.8 FaroTech FARO ... ... ... 54.40 31.90 104 53.90 +14.7 Fastenal FAST 1.48f 2.8 27 56.15 39.79 8622 52.20 -4.6sFateThera FATE ... ... ...dd 7.25 2.52 399 6.96 +13.9 Fauquier FBSS .48 2.2 13 22.25 16.36 3 21.50 -1.8 FedlStAc n FSAC ... ... ... 9.80 9.68 9.71 FedlStA wt FSACW ... ... ... 1.30 .95 1.20 +4.3 FedlStA un FSACU ... ... ... 10.50 9.53 0 10.24 -.1 FedNatHld FNHC .32 1.9 ...dd 21.19 9.78 28 16.67 +.6 FenncPhr n FENC ... ... ... 13.95 8.00 9 9.21 -8.1 Ferrogl n GSM .16 1.0 ... 17.61 8.54 701 15.75 -2.8 Fibrocll rs FCSC ... ... ...dd 4.64 .61 1445 .79 +23.0 FibroGen FGEN ... ... ...dd 60.15 21.05 430 48.20 +1.7 FidD&D n FDBC .96f 1.9 ... 50.00 33.09 6 49.71 +20.4 FidNasdIdx ONEQ 2.29e .8 ...q 287.82 217.29 30 286.58 +5.7 FidelSo LION .48 2.0 18 24.95 20.08 65 23.78 +9.1 FidusInvst FDUS 1.56a 10.4 9q 18.21 14.86 66 15.04 -.9 FiestaRst FRGI ... ... ...dd 28.85 15.50 235 19.30 +1.6 FifthThird FITB .64 2.0 12 32.69 23.20 4375 32.49 +7.1 FifthT pf FITBI 1.66 5.9 ... 30.90 27.22 42 28.18 -1.1s51job JOBS ... ... ...cc 67.79 31.25 65 67.58 +11.1 FinTcII n FNTE ... ... ... 11.76 9.70 27 9.93 +.1 FinTcII wt FNTEW ... ... ... 1.95 .54 122 1.20 -13.0 FinTcII un FNTEU ... ... ... 12.10 10.01 4 10.48 -.2 FinclEngin FNGN .28 .9 35 45.75 24.45 415 29.75 -1.8 FnclInst FISI .84 2.6 16 35.40 25.65 39 32.65 +5.0 Finisar FNSR ... ... 10 36.41 17.20 3246 21.15 +3.9 FinLine FINL .46f 3.5 29 18.30 6.90 1216 13.24 -8.9 FinjanH FNJN ... ... 5 4.06 1.28 121 2.19 +1.4 FireEye FEYE ... ... ...dd 18.00 10.35 2723 14.82 +4.4 FstBcpME FNLC .96 3.3 17 32.33 25.00 9 29.37 +7.9 FtBcpNC FBNC .32 .9 21 41.76 26.47 87 36.95 +4.6 FstBcMiss FBMS .15 .4 21 35.10 26.05 8 33.65 -1.6 FstBkNJ FRBA .08 .5 32 14.95 10.60 16 14.55 +5.1 FstBusey rs BUSE .80f 2.5 21 32.88 27.33 76 32.28 +7.8 FBusnFn s FBIZ .52 2.3 17 28.43 20.57 8 22.94 +3.7 FrstCap FCAP .88 2.4 18 37.48 29.81 0 37.35 +1.7 FCtzBA FCNCA 1.40f .3 22 459.27 319.40 27 448.97 +11.4 FCmtyBsh FCBC .72 2.4 19 32.24 23.23 14 29.74 +3.5 FCmtyCp FCCO .40f 1.8 22 24.87 18.05 8 22.35 -1.1 FtConnBcp FBNK .60f 2.2 22 28.50 20.50 27 27.40 +4.8 1stCnstBn FCCY .24f 1.3 16 19.40 15.75 11 19.10 +4.4 FstDeFn FDEF 1.00 1.9 17 56.91 46.27 12 53.89 +3.7 FFnclOH FFBC .68 2.4 18 29.40 22.80 294 28.15 +6.8 FstFnB wt FFBCW ... ... ... 18.00 12.41 15.97 FstFnBksh FFIN .76 1.6 28 48.85 36.85 335 47.25 +4.9 FstFnIN THFF 1.02f 2.1 17 52.35 39.55 15 47.70 +5.2 FstFnNwst FFNW .28 1.7 19 21.29 14.83 2 16.62 +7.2 FstFound s FFWM ... ... 21 19.84 13.64 101 19.27 +3.9 FstGtyBc n FGBI .64b 2.3 ... 29.50 19.56 9 27.26 +9.0 FsHawaii n FHB .88 2.8 ... 34.68 26.30 245 31.70 +8.6 FIntntBcp INBK .24 .6 17 42.40 25.48 39 40.50 +6.2 FIntBc26 n INBKL 1.50 5.8 ... 27.86 18.27 26.00 -2.0 FstIntBc A FIBK .96 2.3 21 45.35 33.33 112 42.40 +5.9 FstMerch FRME .72 1.6 20 45.42 35.26 155 44.36 +5.5 FstMidIll FMBH .68f 1.7 17 42.03 28.37 32 39.65 +2.9 FMidBc FMBI .40 1.5 22 26.46 20.50 398 25.93 +8.0 FstNwBc n FNWB ... ... 59 18.35 14.69 6 16.99 +4.2 FstSavFin FSFG .56 1.0 15 58.97 44.10 1 57.87 +1.5 FstSolar FSLR ... ... ...dd 76.61 25.56 1458 72.00 +6.6s1stSource SRCE .80f 1.5 20 53.29 42.15 26 52.19 +5.5sFTNDXTc QTEC .61e .8 ...q 76.77 54.09 227 77.12 +7.2 FtTr AbsRet FAAR ... ... ... 34.79 27.00 3 29.67 +1.1 FT RisDv n SDVY ... ... ... 21.81 19.62 21.50 +2.4 FT AsiaPc FPA .99e 2.7 ...q 37.39 28.54 1 37.05 +3.8sFT Europe FEP .79e 1.9 ...q 41.45 29.86 233 41.57 +6.4 FT LatAm FLN .43e 2.0 ...q 23.27 17.73 16 21.91 +7.3 FT Brazil FBZ .41e 2.5 ...q 18.24 12.96 1 16.32 +5.2 FT China FCA .69e 2.1 ...q 32.83 20.08 3 32.61 +9.8sFT Japan FJP .41e .7 ...q 63.05 48.60 36 62.86 +4.9 FT SKorea FKO .24e .8 ...q 31.33 22.61 30.90 +4.6sFT DevMkt FDT .78e 1.2 ...q 65.96 48.85 116 65.98 +5.8sFT EmMkt FEM .68e 2.3 ...q 29.82 21.31 125 29.81 +6.8sFT Germny FGM .41e .8 ...q 54.45 37.15 11 54.42 +6.3 FT Canada FCAN .62e 2.3 ...q 27.35 22.06 2 26.95 +1.6sFT UK FKU .94e 2.2 ...q 41.59 33.07 3 41.83 +4.9sFT Switzld FSZ .39e .7 ...q 55.27 41.75 5 55.42 +5.1 FT HKong FHK 1.01e 2.3 ...q 44.86 33.35 0 44.80 +5.6 FT Taiwan FTW 1.25e 3.3 ...q 38.19 31.95 0 37.63 +4.9sFT EmMSC FEMS 1.06e 2.3 ...q 45.41 31.37 77 45.40 +4.8sFTDvMkSC FDTS .76e 1.6 ...q 46.83 33.94 13 46.94 +5.7sFT EurzAlp FEUZ .35e .7 ...q 47.00 33.28 35 46.98 +7.0sFstT BICK BICK .35e 1.1 ...q 32.28 22.92 8 32.30 +7.0 FtTrInOp n FCEF .36 1.6 ... 23.93 20.21 23 22.36 +1.5 FtTrMun n MCEF ... ... ... 19.39 18.07 2 18.60 -.8 FtTrOpp n FIXD ... ... ... 52.92 49.71 46 50.51 -.5sFTNsdGrid GRID .41e .8 ...q 53.01 40.05 3 53.07 +4.1 FTMltAInc MDIV 1.37e 7.1 ...q 19.84 18.58 118 19.30 +1.5sFTNsqTDv TDIV .71e 1.9 ...q 36.76 29.87 72 37.05 +5.3tFTLwDOpp LMBS 1.53 3.0 ...q 52.39 51.58 266 51.58 -.1sFTIntlMltA YDIV .80e 4.1 ...q 19.23 16.17 2 19.32 +3.7 FT BuyInc FTHI .96 4.0 ...q 23.90 20.91 5 23.77 +2.0 FT StratInc FDIV 1.92 3.7 ... 53.07 49.85 10 51.75 +1.2sFT HdgBuy FTLB .66 2.8 ...q 23.46 20.74 1 23.44 +1.6 FTEnhSht FTSM .29e .5 ...q 60.09 59.89 486 60.06 +.1 FT RisDiv RDVY .38e 1.2 ...q 31.34 24.81 150 31.26 +4.6 FT SSICv FCVT ... ... ...q 32.38 26.00 67 29.36 +2.5 FT DWF5 FV .18e .6 ...q 29.38 23.49 218 29.25 +6.1 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 22 27.86 +1.6 FT US Eq RNDV ... ... ... 22.52 19.30 2 22.48 +3.6 FT SmCap RNSC ... ... ... 22.41 19.03 2 22.10 +2.7 FT MdCap RNMC ... ... ... 22.47 19.19 0 22.34 +2.9sFT LgCap RNLC ... ... ... 22.56 19.67 1 22.66 +4.0sFT DevInt RNDM ... ... ... 54.00 48.94 2 54.27 +4.0 FTNsTrn ef FTXR ... ... ... 27.65 22.24 1 27.34 +5.4 FT QualInc QINC 1.07e 4.2 ...q 26.90 22.48 4 25.66 +.6 FTNsSem ef FTXL ... ... ... 32.83 23.07 4 32.65 +7.8sFsTrNsRt ef FTXD ... ... ... 22.14 18.70 1 22.68 +5.8 FTNasPh ef FTXH ... ... ... 22.58 18.34 2 22.33 +4.3 FTNsOil ef FTXN ... ... ... 22.48 16.85 1 22.39 +6.0 FTNaFood ef FTXG ... ... ... 21.02 19.42 1 20.85 +.4 FTNsBk ef FTXO ... ... ... 31.40 24.57 68 31.08 +5.9 FTDorW n FVC ... ... ... 27.43 21.88 39 27.27 +6.2 FT DWInt IFV .19e .8 ...q 23.79 17.86 228 23.66 +6.3 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 23 43.29 +2.7 FT MunHI n EMHI ... ... ... 53.47 49.95 0 50.34 -.3sFT RivAsia RFAP .32e ... ... 63.65 52.76 4 63.60 +5.0sFT RivDev RFDI .70e ... ... 67.50 53.26 64 67.69 +5.6sFT RvfrDyE RFEM ... ... ... 75.08 54.86 9 75.29 +6.9sFT RivEur RFEU .82e ... ... 69.02 52.95 15 69.05 +5.7 FT CA Mun FCAL ... ... ... 51.76 49.81 50.94 -1.2sFTCapStrn FTCS .55e 1.0 ...q 53.47 41.32 84 53.64 +5.2 FTN100ExT QQXT .16e .3 ...q 51.45 42.00 9 51.25 +5.4 FsTrGrEn QCLN .11e .5 ...q 21.47 15.63 13 21.41 +5.5sFTrTUSAlp TUSA .23e .7 ...q 34.25 27.86 0 34.29 +3.6 FstTrDrcy ef DWPP ... ... ... 29.95 25.63 7 29.86 +3.8 FTCloudC SKYY .09e .2 ...q 48.35 35.60 160 47.97 +4.6 FTNdqAuto CARZ .61e 1.4 ...q 44.89 34.43 2 44.61 +5.7 FT GblAg rs FTAG ... ... ...q 29.53 23.33 3 29.27 +4.0sFT GblNRs FTRI .40e 3.1 ...q 12.91 10.87 4 12.93 +4.4 FT Cybersc CIBR ... ... ...q 24.39 20.23 88 24.20 +4.6sFTIntlIPO FPXI .37e 1.0 ...q 38.59 26.36 5 38.58 +9.0 FTSenLoan FTSL 1.92 4.0 ...q 48.73 47.95 193 48.31 +.6 FTTactHY HYLS 2.88 5.9 ...q 49.76 48.09 214 48.87 +.6 FT GlbCmd FTGC ... ... ...q 21.30 18.97 87 20.87 +.8 FT MgdMu FMB 1.38 2.6 ...q 54.43 50.94 60 53.34 -.3sFTNDXEq QQEW .33e .5 ...q 61.56 47.91 38 61.46 +6.1 FT NsdABA QABA .54e 1.0 ...q 55.70 45.86 24 55.06 +5.0sFTSmartph FONE .27e .5 ...q 55.00 41.44 1 55.21 +5.8 FstUSBcsh FUSB .08 .6 38 15.14 10.38 9 12.67 -1.0 FstUtdCp FUNC ... ... 19 18.30 13.00 2 17.84 +2.5 First LI s FLIC .60 2.1 12 33.50 25.60 34 29.00 +1.8 FsthdTech SVVC ... ... ...q 10.40 7.29 44 10.27 +14.6 FstSvc n FSV .49 .7 ... 74.49 47.60 28 67.59 -3.3sFiserv FISV ... ... 33 138.56 104.51 1466 138.25 +5.4 FiveBelow FIVE ... ... 46 73.55 37.14 717 66.80 +.7 FivePrime FPRX ... ... ...dd 49.30 19.73 456 21.72 -.9 FiveStar FVE ... ... ...dd 2.85 1.35 83 1.55 +3.3 Five9 FIVN ... ... ...dd 27.81 15.27 202 23.22 -6.7sFlex Ltd FLEX ... ... 19 19.31 14.40 3024 19.44 +8.1 FlexPhm n FLKS ... ... ...dd 5.93 2.68 84 3.98 +14.0sFlxGlbImp ESGG ... ... ... 99.62 79.58 0 99.64 +4.9 FlxUS Imp ESG ... ... ... 70.00 53.13 1 66.13 +3.9 FlxRAstAlo ASET ... ... ... 29.07 25.66 1 29.00 +.9sFlxUSQLgC QLC ... ... ...q 34.86 28.10 4 35.00 +5.0 FlxUSLgCp LKOR .41e ... ...q 55.13 44.54 1 54.82 +.1 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 49.74 48 50.29 -1.2 FlxDisDur MBSD .62e 2.6 ...q 24.42 23.51 18 23.52 -.2 FlexSh n FPAY ... ... ... 6.56 3.10 1 4.03 +6.1 FlexionTh FLXN ... ... ... 32.25 16.51 1478 23.63 -5.6 Flexstl FLXS .88 1.8 ... 57.79 43.25 13 48.68 +4.1 Fluidigm FLDM ... ... ...dd 7.81 2.52 142 6.73 +14.3 FlushFn FFIC .72 2.5 17 31.69 24.27 43 28.93 +5.2 Foamix FOMX ... ... ... 11.11 4.03 76 6.24 +3.8 FogoChao n FOGO ... ... 18 17.05 10.30 27 13.40 +15.5 Fonar FONR ... ... 8 33.90 17.20 30 23.75 -2.5 ForeScTc n FSCT ... ... ... 34.19 21.56 111 31.56 -1.0 ForshtAut n FRSX ... ... ... 11.70 3.54 88 4.75 +17.9 FormFac FORM ... ... 26 18.65 10.45 2239 15.20 -2.9 FormulaSy FORTY .82e 1.9 ... 45.20 35.52 1 42.85 +5.7 ForrestR FORR .76 1.7 43 47.75 34.95 32 44.50 +.7 Forterra n FRTA ... ... ...dd 20.60 3.02 830 9.35 -15.8 Fortinet FTNT ... ... 94 45.79 31.36 1085 45.09 +3.2 FortressBio FBIO ... ... ...dd 5.13 2.19 118 3.99 FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 6 22.02 -3.2 FormMrg n FMCI ... ... ... 10.67 9.50 9 9.98 sFormMr wt FMCIW ... ... ... .75 .21 0 .75 +10.3 FormMr rt FMCIR ... ... ... .72 .24 45 .70 +6.1 ForumM un FMCIU ... ... ... 11.02 10.00 1 10.98 +.7 ForwrdA FWRD .60 1.0 28 60.93 45.86 216 60.14 +4.7 Forward h FORD ... ... 21 1.65 1.02 42 1.25 +1.6 ForwdPh FWP 23.12e ... ... 9.70 3.04 26 4.31 +17.1 Fossil Grp FOSL ... ... ...dd 26.78 5.50 1589 9.33 +20.1 Foster FSTR .16 .6 ...dd 27.50 11.80 36 25.30 -6.8 FndtnMed FMI ... ... ...dd 74.30 17.50 168 66.95 -1.8 FoxFactory FOXF ... ... 31 46.80 25.25 140 40.20 +3.5 Francesca FRAN ... ... 6 19.50 5.31 930 5.95 -18.6 FrankElec FELE .43 .9 24 47.20 36.00 118 45.40 -1.1 FredsInc FRED .24 6.2 ...dd 19.14 3.52 405 3.86 -4.7 FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.07 45 16.32 -4.4 FreqElec FEIM ... ... ...dd 11.50 7.53 12 9.42 +.6 Freshpet FRPT ... ... ...dd 20.50 9.25 91 18.95 Fronteo FTEO .06p ... ... 15.27 9.06 13.45 +7.5 FrontC pf FTRPR 11.13 92.9 ... 54.82 9.55 123 11.97 +10.6 Frontr rs FTR 2.40 32.3 ... 53.85 6.08 2839 7.42 +9.8 FuelTech FTEK ... ... ...dd 1.31 .71 34 1.14 +1.8 FuelCell rs FCEL ... ... ...dd 2.49 .80 1565 1.91 +12.4 FulgentG n FLGT ... ... ... 13.60 2.73 36 5.01 +14.3 FulingGbl n FORK ... ... ... 6.00 2.30 199 3.95 FullHseR FLL ... ... ...dd 4.10 2.10 36 3.61 -7.2 FultonFncl FULT .44a 2.4 18 19.90 16.45 1192 18.55 +3.6 Funko n FNKO ... ... ... 9.90 5.81 261 7.24 +8.9 FusionTel FSNN ... ... ...dd 4.42 1.11 84 3.83 +2.1 FutFintch lf FTFT ... ... ... 8.00 1.30 200 3.63 -12.9 FuweiF rs FFHL ... ... ...dd 5.20 2.02 331 3.64 +23.8G -:GWilliFood WILC ... ... 22 7.66 5.11 1 6.91 -3.9 G1Thera n GTHX ... ... ... 28.67 12.04 47 24.01 +21.0 GDS Hld n GDS ... ... ... 25.30 6.90 936 21.51 -4.5 GSI Tech GSIT ... ... ...dd 9.68 5.58 47 8.16 +2.5 GSV Cap GSVC ... ... 16 8.22 3.83 133 7.75 +42.2 GTY Tch n GTYH ... ... ... 11.50 9.75 2 9.93 GTY Tc un GTYHU ... ... ... 11.36 10.10 0 10.38 +.6 GTY Tch wt GTYHW ... ... ... 2.02 .90 50 1.30 -3.7 G-III s GIII ... ... 35 40.96 18.00 484 38.88 +5.4 GTx Inc rs GTXI ... ... ...dd 13.35 2.73 70 12.50 -1.7 GW Pharm GWPH ... ... ...dd 140.52 92.65 536 132.44 +.3 GWG Hldgs GWGH ... ... ...dd 11.25 7.64 14 8.30 -.2 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gaiam A GAIA ... ... ...dd 13.50 7.88 24 11.75 -5.2 Galapag n GLPG ... ... ... 113.04 63.69 77 109.75 +17.1 GalectinTh GALT ... ... ... 6.74 .94 1091 5.97 +78.7 GalmedPh GLMD ... ... 10 12.22 3.85 29 10.81 +18.1 Gam&Lsr n GLPI 2.52f 6.9 20 39.32 30.22 860 36.76 -.6 GamngPtrs GPIC .12e ... ... 12.50 9.13 1 11.07 -1.5 Garmin GRMN 2.04 3.2 17 63.15 47.03 1090 63.04 +5.8 GarrisnCap GARS 1.12 13.6 8 10.15 7.77 33 8.22 +1.4tGemphire n GEMP ... ... ... 21.59 6.62 52 7.37 -7.2 Gencor s GENC ... ... 44 18.45 13.33 12 17.15 +3.6 GenComm GNCMA ... ... ...dd 43.63 17.50 64 41.79 +7.1 GenFin GFN ... ... ...dd 7.15 4.50 18 7.00 +2.9 GenFin pfC GFNCP 9.20 9.1 ... 102.00 87.70 1 100.81 +.4 GenFin 21 GFNSL 2.03 8.1 ... 26.50 23.81 6 25.10 -.6 GeneticT rs GENE ... ... ... 2.05 .70 1909 1.84 +58.6 GeniusBr n GNUS ... ... ... 6.06 2.01 41 2.98 +9.6 GenMark GNMK ... ... ...dd 13.67 3.63 312 4.66 +11.8tGenoceaB GNCA ... ... ...dd 7.29 1.01 5919 .81 -30.2 Genomic GHDX ... ... ...dd 37.50 26.37 228 34.88 +2.0 Gentex GNTX .40 1.7 18 23.14 16.59 2045 22.96 +9.6 Gentherm THRM ... ... 16 40.80 29.50 123 32.70 +3.0 GeospcT hs GEOS ... ... ...dd 23.62 12.09 34 15.12 +16.6 GerABcp s GABC .52 1.4 21 39.02 28.71 26 36.67 +3.8 GeronCp GERN ... ... ...dd 3.15 1.74 1335 1.99 +10.6 Gevo rs GEVO ... ... ...dd 4.98 .53 945 .60 +2.0 Gibraltar ROCK ... ... 32 45.05 25.61 493 37.15 +12.6 GigaMda rs GIGM ... ... ...dd 4.37 2.78 46 3.70 +21.7 GilatSatell GILT ... ... ...dd 8.40 4.12 14 8.21 +6.1 GileadSci GILD 2.08 2.5 9 86.27 63.76 10517 81.74 +14.1 GlacierBc GBCI .84a 2.1 23 41.23 31.38 241 39.89 +1.3 GladstnCap GLAD .84 8.9 11 10.12 8.67 103 9.49 +3.0 Gladst24 pf GLADN 1.50 5.9 ... 26.14 25.02 3 25.52 -1.3 GladstnCm GOOD 1.50 7.5 ...dd 23.35 19.07 124 19.90 -5.5 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.20 1 26.49 +.3 Gladstn pfB GOODO 1.88 7.0 ... 27.80 25.10 2 26.70 +2.4 GladCm pfD GOODM 1.75 6.7 ... 26.27 24.75 2 25.93 +.1 GladstInv GAIN .78f 6.9 17 11.50 8.45 165 11.30 +1.3 GladInv pfB GAINO 1.69 6.6 ... 26.15 25.16 2 25.48 +.6 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.20 25.58 +.5 GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.16 1 25.56 -.2 GladstLnd LAND .53f 4.0 87 14.29 10.77 74 13.12 -2.3 GladLnd pfA LANDP 1.59 6.1 ... 26.94 25.40 0 26.05 +.7 GlenBurnie GLBZ .40 3.5 22 12.55 10.34 0 11.48 +3.8 GblBldT n GBT ... ... ...dd 57.75 14.70 942 53.45 +35.8 GblEagEnt ENT ... ... ...dd 6.83 1.72 229 2.06 -10.0 GlbIndem GBLI ... ... 24 49.91 34.00 5 42.98 +2.3 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.70 2 25.93 +.3 GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 24.65 5 25.84 -.1 GblPtAcq n GPAC ... ... ... 10.10 9.35 8 10.06 +.1 GblPAc wt GPACW ... ... ... 1.28 .11 4 1.07 -.9 GblPAcq un GPACU ... ... ... 11.82 9.85 10.74 -1.5 GlSlfStor n SELF .26 5.7 ... 5.19 4.37 12 4.58 -.8 GlWatRs n GWRS .28 3.2 ... 10.00 7.90 12 8.91 -4.6 GbXSpdvRE SRET 1.24 8.1 ...q 15.88 14.13 24 15.37 -1.1 GblXSocM SOCL ... ... ...q 35.25 23.06 35 34.83 +5.7 GbXNsChiT QQQC .07e .2 ...q 33.28 21.82 30 33.10 +7.2sGblX SupDv EFAS ... ... ... 18.80 15.82 4 18.85 +4.1 GblXYldco YLCO .51 4.0 ...q 12.89 10.94 1 12.60 +.1sGblX Rob n BOTZ ... ... ... 26.92 15.41 3311 26.99 +13.9 GlbXCon ef KRMA ... ... ... 20.31 16.10 11 20.29 +4.5 GblXMilTh MILN ... ... ... 20.18 15.99 7 19.90 +3.3 GbX Longv LNGR ... ... ... 20.52 15.55 30 20.33 +4.5sGlX Intrn n SNSR ... ... ... 20.88 16.13 65 20.97 +5.6 GbX HlthW BFIT ... ... ... 17.02 14.82 16.81 +.9 GblXSupdiv ALTY 1.25 8.1 ...q 16.00 14.98 4 15.44 +.9 GlX Fintc n FINX ... ... ... 23.69 15.11 127 23.62 +7.6 GlXCatholc CATH ... ... ... 34.50 27.49 3 34.40 +4.5 GlobusM rs GLBS ... ... ... 12.50 .86 710 1.20 +4.7 GluMobile GLUU ... ... ...dd 4.95 1.85 3315 3.82 +4.9 GlycoMim GLYC ... ... ...dd 21.40 3.82 536 19.65 +17.0 Gogo GOGO ... ... ...dd 14.76 8.56 857 10.19 -9.7 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 1081 28.91 -3.0 GolLNGPt GMLP 2.31 10.1 ... 25.82 18.77 171 22.91 +.5 GolrLNG pf GMLPP ... ... ... 26.23 24.92 52 25.92 -.4 GoldenEnt GDEN ... ... 26 34.75 10.60 310 28.81 -11.8 GoldenOc rs GOGL ... ... ...dd 9.95 4.87 96 8.83 +8.3 GolubCap GBDC 1.28a 7.1 12 20.50 17.70 200 17.99 -1.2 GoodTimes GTIM ... ... ...dd 3.78 2.25 38 2.60 -1.9 Goodyear GT .56 1.6 11 37.20 28.81 6087 34.37 +6.4 GoPro GPRO ... ... ...dd 11.89 5.04 5540 6.34 -16.2 GorsHl A n GSHT ... ... ... 11.24 9.30 9.97 +.3 GoresHl wt GSHTW ... ... ... 1.79 1.00 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.68 10.10 10.46 +1.0 GovPrpIT GOV 1.72 9.6 11 22.99 17.36 571 17.90 -3.5 GovPrpIT46 GOVNI 1.47 5.7 ... 26.37 24.20 34 25.73 -.4 GrCanyEd LOPE ... ... 25 96.15 56.52 193 93.49 +4.4 Gravity rs GRVY ... ... 46 99.00 11.90 30 87.52 -7.4 GrElCp hn GECC 1.00 9.7 ... 11.67 8.76 18 10.34 +5.0 GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 1 25.05 -1.6 GrElm hn GEC ... ... ... 4.40 2.95 9 4.05 GrLkDrge GLDD ... ... ...dd 5.70 3.60 236 5.10 -5.6 GrtSoBc GSBC .96 1.8 15 58.45 47.25 18 52.50 +1.6 GreenBncp GNBC ... ... 24 24.40 13.15 84 22.65 +11.6 GreenBrick GRBK ... ... 18 12.20 8.00 31 11.75 +4.0 GreenPlns GPRE .48 2.8 25 26.05 15.60 426 17.40 +3.3 GrnP LP n GPP 1.84f 10.3 ... 21.15 16.50 113 17.90 -4.3 GrCB NY s GCBC .39 1.1 28 36.95 20.50 1 36.45 +11.8 Greenlight GLRE ... ... 21 23.45 19.70 57 20.45 +1.7 GrdsmHld n GSUM ... ... ... 13.94 6.76 690 11.34 +23.9 Griffin GRIF .40f 1.1 29 37.45 27.71 37.45 +2.0 GrifolsSA s GRFS .38e 1.5 ... 25.09 16.55 595 24.59 +7.3 Groupon GRPN ... ... ... 5.99 2.90 9242 5.16 +1.2 GpAeroCN OMAB 1.71e 4.0 20 52.51 30.05 223 42.59 +2.7 GrpoFin GGAL .12e .2 ... 73.09 30.61 288 72.17 +9.6 GuarntyBc GBNK .50 1.7 22 30.42 22.90 133 29.30 +6.0 GuarBcs n GNTY .56f 1.8 20 36.38 28.00 1 31.02 +1.2 GuarFBc GFED .48f 2.1 16 23.71 15.89 1 22.35 +.1 GulfIsland GIFI .04 .3 ...dd 13.95 8.90 20 13.55 +.9 GulfRes GURE ... ... 2 2.35 1.35 66 1.61 +9.3 GulfportE GPOR ... ... ...dd 22.35 10.90 1878 13.07 +2.4 Gyrodyne n GYRO 2.50e ... ... 22.84 18.42 0 20.94 +4.2H -:H&E Eqp HEES 1.10 2.8 39 41.44 17.44 311 39.76 -2.2 HD Supply HDS ... ... 15 44.73 28.97 2371 38.01 -5.0 HMN Fn HMNF ... ... 17 19.45 16.60 0 19.30 +1.0 HMS Hldgs HMSY ... ... 60 20.90 11.01 353 17.46 +3.0 HTG Mol h HTGM ... ... ...dd 13.25 1.20 2090 2.86 +40.9 HV Bcp n HVBC ... ... ... 18.50 13.74 4 15.25 +.3tHabitRest HABT ... ... 38 19.75 8.65 442 8.75 -8.4 HackettGp HCKT .30f 1.8 22 20.69 13.24 59 16.23 +3.3 Hailiang n HLG ... ... ... 48.94 7.02 50 47.22 +4.5 HainCels lf HAIN ... ... ... 45.61 31.01 974 40.01 -5.6 HalladorE HNRG .16 2.3 27 9.87 4.79 75 7.04 +15.6 HallmkFn HALL ... ... ...dd 11.83 9.92 12 10.37 -.6 Halozyme HALO ... ... ...dd 21.13 10.74 6206 17.98 -11.3 HamiltnBc HBK ... ... ...dd 15.87 14.00 15.80 +2.6 HamilLa n HLNE .70 1.9 ... 38.33 17.32 75 37.38 +5.6 HancHld HBHC .96 1.8 22 54.55 41.05 643 54.45 +10.0 HancHld 45 HBHCL 1.49 5.8 ... 26.73 24.59 8 25.73 -1.3 HanmiFin HAFC .84 2.6 18 35.15 25.45 182 32.05 +5.6 Hanwha rs HQCL ... ... ... 9.79 6.09 11 7.13 +1.6 HarbrOne n HONE ... ... ... 22.29 15.92 24 19.58 +2.2sHardinge HDNG .08 .4 37 18.78 9.51 53 18.66 +7.1 Harmonic HLIT ... ... ...dd 6.18 2.80 293 4.00 -4.8 HartGImp n HFGIC ... ... ... 100.11 100.10 0 100.11 sHrvrdBio HBIO ... ... ...dd 3.98 2.25 88 3.95 +19.7 HarvCapCr HCAP 1.35a 11.6 8 14.65 10.52 27 11.66 +6.4 HarvCr22 n HCAPZ 1.53 6.0 ... 26.95 25.04 8 25.49 +.1 Hasbro HAS 2.28 2.5 20 116.20 80.22 1252 91.62 +.8 HawHold HA ... ... 7 59.45 32.40 537 38.15 -4.3 HawaiiTel HCOM ... ... ...dd 31.91 22.20 21 29.36 -4.9 Hawkins HWKN .88f 2.4 19 54.80 34.20 56 36.80 +4.5 HawthornB HWBK .28 1.3 16 22.36 16.64 1 20.85 +.5 HaymkAc n HYAC ... ... ... 9.85 9.50 9.56 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 11 9.96 +.6 HaynesIntl HAYN .88 2.5 ...dd 43.95 28.97 62 35.00 +9.2 HlthCSvc HCSG .76f 1.4 44 55.68 37.54 314 52.76 +.1 HlthInsInn HIIQ ... ... 16 37.38 12.65 287 25.95 +4.0 HealthEqty HQY ... ... 75 55.31 37.62 471 48.10 +3.1 HlthStrm HSTM ... ... ...cc 31.53 20.60 63 24.44 +5.5 HrtlndEx HTLD .08 .4 35 25.22 18.71 431 22.78 -2.4 HeartFn HTLF .44a .8 19 56.40 42.10 93 55.00 +2.5 HeatBiolog HTBX ... ... ... 1.25 .30 1139 .41 +7.6 HebronTc n HEBT ... ... ... 4.50 2.16 5 2.28 -13.2 HeidrkStr HSII .52 2.0 27 27.10 17.90 65 26.25 +6.9 HelenTroy HELE ... ... 15 102.88 85.40 163 95.35 -1.0 HeliMAn h HMNY ... ... ... 38.86 2.20 3738 7.73 +22.5 HemisMda HMTV ... ... ... 13.20 10.63 48 11.00 -4.8 HennesAd s HNNA .30 1.7 9 20.75 13.88 10 17.40 +5.2 HSchein s HSIC ... ... 22 93.50 65.28 4116 76.35 +9.3 HrtgeCo HTBK .40 2.4 22 16.80 12.76 140 16.73 +9.2 HrtgeFn HFWA .52a 1.6 23 33.25 22.50 190 31.85 +3.4 HeritCryst HCCI ... ... 26 25.20 12.85 211 23.85 +9.7 HernTher h HRTX ... ... ...dd 22.20 12.25 1259 22.10 +22.1 HerzdCrb CUBA .12e ... ...q 7.46 6.42 14 7.42 +3.8 HeskaCorp HSKA ... ... 41 115.00 75.21 33 80.77 +.7tHexindai n HX ... ... ... 17.00 10.80 141 10.54 -4.6 Hibbett HIBB ... ... 14 35.30 9.40 750 24.85 +21.8 HighSenLn SNLN .79 4.3 ...q 18.39 18.13 529 18.27 +.4 HighpwrInt HPJ ... ... 6 6.00 2.00 43 4.20 +13.4sHghwyH HIHO .29e 6.7 ... 4.40 3.10 14 4.35 +3.6 HimaxTch HIMX .24e 2.4 ...cc 13.95 4.88 3785 9.89 -5.1 HingmSv HIFS 1.36a .6 18 242.00 148.02 5 212.30 +2.6 Histogenics HSGX ... ... ...dd 3.13 1.45 95 2.60 +26.8 Holl ysys HOLI .12e .5 22 27.19 15.08 334 24.95 +12.0 Hologic HOLX ... ... 17 46.80 35.76 2036 44.00 +2.9 HomeBLA HBCP .56 1.3 19 47.20 32.52 4 43.76 +1.2 HomeBcs s HOMB .44 1.8 22 29.69 20.82 1114 24.69 +6.2 HmFdB LA HFBL .48 1.7 17 29.89 23.10 27.60 -1.9 HomeStreet HMST ... ... 24 32.60 24.00 191 31.70 +9.5sHometBk n HMTA ... ... ... 11.36 9.51 2 11.45 +2.5 HomeTrBc HTBI ... ... 26 28.00 21.40 16 26.05 +1.2 HookerFu HOFT .56f 1.4 17 52.75 29.75 49 41.25 -2.8 HopeBcp HOPE .52 2.8 16 22.99 15.10 403 18.88 +3.5 HopFedBc HFBC .20 1.3 22 16.29 13.51 1 15.70 +11.3 HorizBcp s HBNC .52 1.8 19 29.25 24.20 155 28.48 +2.4 HorizPhm HZNP ... ... ...dd 17.69 9.45 1924 14.99 +2.7 HorizTFn HRZN 1.20 10.6 10q 11.81 9.66 101 11.31 +.8 Hor OEXcc QYLD 2.26e 9.1 ...q 25.03 22.71 89 24.93 +1.6 HorzDAX DAX .35e 1.1 ... 33.04 25.60 2 32.83 +3.9 Hortonwks HDP ... ... ...dd 22.00 8.74 761 20.66 +2.7 HospPT HPT 2.08 7.0 9 32.68 26.64 511 29.53 -1.1 HostessBr n TWNK ... ... 31 17.18 11.00 842 14.67 -.9 Hostess wt TWNKW ... ... ... 3.57 1.23 114 2.30 -1.3 HoughMH HMHC ... ... ...dd 13.95 8.05 855 8.65 -7.0 HoustWC HWCC .12m 1.6 ... 8.05 4.70 12 7.35 +2.1 HovnEn pf A HOVNP ... ... ... 8.47 5.50 2 7.80 +4.0 HowardBcp HBMD ... ... 37 24.20 15.00 50 23.00 +4.5 HubGroup HUBG ... ... 32 52.50 33.18 195 51.25 +7.0 HudsonGbl HSON .20 9.3 ...dd 2.40 1.00 62 2.16 -4.0 HudsonTc HDSN ... ... 19 10.40 5.40 189 6.30 +3.8sHuntJB JBHT .92 .8 32 121.51 83.35 1223 120.65 +4.9 HuntMar un HUNTU ... ... ... 10.60 9.53 4 9.90 +.3 HunterMar HUNT ... ... ... 10.50 7.99 0 9.80 +.4 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44f 2.8 19 16.00 12.14 9821 15.76 +8.2 HuntBc pf HBANP 85.00 6.2 ... 1507.90 1330.02 7 1369.99 -2.5 HuntBcs pf HBANO 1.56 5.7 ... 28.68 25.43 25 27.22 -3.3 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.60 4 25.83 -.8 HuntAct n SQZZ ... ... ... 27.00 23.30 26.28 +3.9 Str 7handl n HNDL ... ... ... 72 25.07 Hurco HURC .40 .8 21 48.95 26.25 94 48.05 +14.1 HuronCon HURN ... ... ...dd 47.65 29.53 127 41.50 +2.6 HutChMd n HCM ... ... ... 42.25 12.62 73 39.52 +.3 HuttigBld HBP ... ... 7 9.24 5.00 14 7.19 +8.1 Hydrognc HYGS ... ... ...dd 12.00 4.75 146 9.95 -10.4I -:I-AMCap n IAM ... ... ... 11.11 9.75 0 9.85 -.2 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .37 .21 .32 +6.7 IAC Inter IAC 1.36 1.0 51 137.86 66.35 457 135.40 +10.7 ICAD ICAD ... ... ...dd 6.07 3.13 10 3.61 +4.9 ICC Hld n ICCH ... ... ... 18.00 14.20 1 16.14 -.8 ICF Intl ICFI ... ... 23 56.55 40.20 62 55.05 +4.9sICU Med ICUI ... ... ...cc 229.55 131.35 120 229.35 +6.2 IClickInt n ICLK ... ... ... 11.40 7.34 39 8.11 -10.4 ID Syst IDSY ... ... ...dd 7.75 5.50 12 6.93 -.1sIdexxLab s IDXX ... ... 58 177.25 116.54 537 179.36 +14.7 IES Hldgs IESC ... ... 29 21.95 14.05 25 17.55 +1.7 IF Bancp IROQ .20f 1.0 23 20.75 19.00 1 20.12 +2.3 IFresh n IFMK ... ... ...dd 28.88 10.00 28 16.25 +25.1 IHS Mark INFO ... ... 38 48.53 37.03 3169 47.87 +6.0 II-VI IIVI ... ... 33 52.55 27.25 933 51.45 +9.6 ILG Inc ILG .60 2.0 82 30.70 17.70 780 29.61 +4.0 INTLFCStn INTL ... ... 18 44.91 33.11 107 43.95 +3.3 IPG Photon IPGP ... ... 38 264.11 98.05 611 260.95 +21.9 iPass IPAS ... ... ...dd 1.63 .44 617 .46 -11.5sIQ US Lg n CLRG ... ... ... 26.34 24.88 2 26.49 +4.7 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/Thursday, January 18, 2018

PAGE 54

IRSA Prop IRCP 1.86e 3.3 ... 64.68 40.52 0 57.21 +1.3 IRhythm n IRTC ... ... ...dd 63.51 28.70 189 61.34 +9.4 iRobot IRBT ... ... 42 109.78 52.12 811 88.09 +14.9 iShEMAsia EEMA 1.23e 1.6 ...q 79.76 54.51 131 78.16 +6.0 iShTurkey TUR 1.10e 2.5 ...q 47.13 28.98 388 44.05 +1.4 iShIntTBd s IGOV ... ... ...q 201.98 48.33 57 50.66 +1.5 iShNewZea ENZL 2.01e 4.1 ...q 48.98 40.94 29 48.68 +2.5 iSh1-3yITB ISHG .20e .2 ...q 86.10 76.92 2 85.70 +1.8 iShSelDiv DVY 2.59e 2.6 ...q 100.83 88.03 657 100.30 +1.8 iShGTimb WOOD .94e 1.3 ...q 75.03 54.01 22 74.54 +4.8siShEurFn EUFN .74e 3.0 ...q 25.00 19.04 1519 25.04 +7.4siShAsiaexJ AAXJ 1.30e 1.6 ...q 80.67 57.25 1163 80.74 +5.8 iShEMInfr EMIF .93e 2.7 ...q 35.00 28.29 5 34.02 +3.4 iShGClnEn ICLN .33e 3.4 ...q 9.77 8.18 88 9.68 +3.9siShACWX ACWX 1.00e 1.9 ...q 52.47 41.13 513 52.47 +5.0siSh ACWI ACWI 1.43e 1.9 ...q 75.72 60.10 2337 75.66 +5.0siSEafeSC SCZ 1.51e 2.2 ...q 67.52 50.85 988 67.61 +4.8 iShEMBd EMB 5.27e 4.5 ...q 117.46 109.83 1818 116.17 +.1 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.97 25 49.30 -.4 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 103.69 2130 104.39 -1.1 iSh1-3yTB SHY .52 .6 ...q 84.72 83.66 2904 83.70 -.2siShEurRE IFEU .87e 2.1 ...q 41.75 32.28 3 42.12 +2.3siShIntlRE IFGL 1.09e 3.5 ...q 30.92 26.37 157 31.08 +3.6siShEuroSC IEUS 1.08e 1.8 ...q 60.78 44.56 40 60.77 +5.0siShs SOX SOXX 1.15e .6 ...q 181.88 122.65 374 184.79 +8.8siShIndia50 INDY .15e .4 ...q 37.92 28.02 179 38.27 +3.1 iShNsdBio s IBB ... ... ...q 114.17 88.96 2185 111.41 +4.3 iShMBS MBB 3.04e 2.3 ...q 107.76 105.04 534 105.99 -.6 iShCorUSCr CRED 4.20 3.8 ...q 112.93 108.03 66 111.50 -.5 iShIntCrBd CIU 3.09 2.8 ...q 110.70 107.51 389 108.68 -.5tiSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 104.40 1335 104.36 -.2tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 121.43 414 121.35 -.7 iSCorUSVal s IUSV ... ... ...q 57.68 48.94 321 57.48 +3.8 iSCorUSGr s IUSG ... ... ...q 56.81 42.82 342 56.74 +5.5 iShShtTrB SHV .03e ... ...q 110.41 110.18 847 110.28 iShUSPfd PFF 2.13a 5.6 ...q 39.28 37.08 3251 37.94 -.3tiShCrShUS s ISTB ... ... ... 50.47 49.64 183 49.64 -.4 iShSCGrth IJT 1.41e .8 ...q 177.91 147.37 94 176.63 +3.8 Itus Cp hrs ITUS ... ... ...dd 5.50 .60 1082 4.49 +90.3 Iberiabnk IBKC 1.48 1.8 23 86.40 68.55 254 82.60 +6.6 Iberia pfB IBKCP 1.66 6.1 ... 30.50 26.01 8 27.33 -3.7 Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 27.69 -1.5 Icahn Ent IEP 6.00 10.7 22 61.50 47.06 68 55.90 +5.5 IchorHld n ICHR ... ... 15 35.51 14.02 3747 30.66 +24.6 Icon PLC ICLR ... ... 30 124.48 76.46 319 112.88 +.7 IconixBrnd ICON ... ... 1 10.80 1.16 1181 1.23 -4.7 IdealPower IPWR ... ... ...dd 3.59 1.10 440 1.28 -9.9 Identive lf INVE ... ... ...dd 7.81 2.55 35 3.64 +9.0 IderaPhm IDRA ... ... ...dd 2.87 1.30 1164 2.41 +14.2 Ignyta RXDX ... ... ...dd 27.10 4.60 5027 26.93 +.8 iKangHlth KANG ... ... 20 18.40 11.70 43 15.76 -.3 Ikonics IKNX ... ... ... 11.47 7.34 14 7.70 +2.4 Illumina ILMN ... ... 45 248.97 156.50 710 242.05 +10.8 ImageSens ISNS ... ... ...dd 4.00 2.65 7 3.05 +3.5 Immersn h IMMR ... ... ...dd 11.85 5.76 425 7.42 +5.1 ImmuCell ICCC ... ... 82 9.25 5.00 11 7.36 -16.3 ImmuneDs IMDZ ... ... ...dd 13.05 3.50 257 3.75 -3.8 ImmuneP rs IMNP ... ... ... 5.02 .50 1451 .59 +3.2 ImunoGn IMGN ... ... ...dd 8.84 2.20 2826 8.26 +28.9 Imunmd IMMU ... ... ...dd 17.24 3.83 2176 15.99 -1.1 Immuron n IMRN ... ... ... 10.00 4.47 6 6.90 +30.5 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 3.24 1.25 8 1.87 +19.1 ImpaxLabs IPXL ... ... ...dd 25.70 7.75 1255 20.40 +22.5 Imperva IMPV ... ... ...cc 52.40 37.17 395 44.50 +12.1 Impinj n PI ... ... ... 60.85 19.97 342 22.99 +2.0 ImprimisP IMMY ... ... ...dd 4.69 1.35 172 1.63 -4.1tIncyte INCY ... ... ...dd 153.15 91.23 2569 90.31 -4.6 IndBkMA INDB 1.28 1.7 24 76.30 57.20 61 73.95 +5.9 IndBkMI IBCP .48f 2.0 21 24.20 18.50 104 23.65 +5.8 IndepBkTX IBTX .40 .6 23 74.70 51.71 79 72.45 +7.2 IndusAcq n INDU ... ... ... 9.83 9.65 31 9.74 -.1 IndusAq wt INDUW ... ... ... .55 .36 60 .42 -.2 IndusAc un INDUU ... ... ... 10.46 9.95 30 10.14 +.9 IndSvAm lf IDSA ... ... ... 2.60 .96 14 2.08 +27.1tIndLogis n ILPT ... ... ... 24.00 23.05 479 23.41 +.3 Innera INFN ... ... ...dd 12.50 6.27 853 6.98 +10.3 InnityPh INFI ... ... ...dd 3.84 .93 291 2.00 -1.5 InfPrCas IPCC 2.32 2.2 23 110.63 83.00 71 106.60 +.6 InaRx n IFRX ... ... ... 26.92 14.47 56 22.00 +5.0 InfoSvcs III .20f 4.8 5 4.63 2.95 27 4.19 +.5 InfoSonc rs IFON ... ... ... 5.20 1.32 183 1.68 +16.9 InglesMk h IMKTA .66 1.9 15 48.80 20.75 156 35.20 +1.7 InnerWkgs INWK ... ... 25 12.03 9.08 212 10.10 +.7 Innodata INOD ... ... ...dd 2.40 .88 28 1.18 -13.2 Innophos IPHS 1.92 4.1 22 58.22 41.66 86 46.92 +.4 Innospec IOSP .78f 1.1 20 74.75 54.10 99 72.65 +2.9 InnovSolu ISSC ... ... 10 4.54 2.60 2 3.03 +3.1 Innoviva INVA 1.00 6.9 16 14.87 10.30 542 14.52 +2.3 Inogen INGN ... ... 95 130.05 62.69 133 115.95 -2.6 Inovalon n INOV .12p ... ... 17.80 10.45 263 13.90 -7.3 InovioPhm INO ... ... ...dd 9.86 4.09 948 4.40 +6.5 Inpixon rs INPX ... ... ...dd 4.65 .19 37204 .40 +88.1 InseegoCp INSG ... ... ...dd 3.23 .87 70 1.67 +3.7 InsightEnt NSIT ... ... 13 53.19 35.26 168 38.50 +.5 Insignia s ISIG .70e ... ...dd 2.19 .90 342 1.38 +16.0 Insmed INSM ... ... ...dd 33.94 11.49 378 30.22 -3.1tInspEnt INSE ... ... ... 14.00 8.25 18 7.95 -18.9 Insteel IIIN .12a .4 23 39.20 23.20 213 29.83 +5.3 Insulet PODD ... ... ...dd 78.65 38.43 607 72.91 +5.7 InsysTher s INSY ... ... ...dd 15.02 4.10 1087 8.99 -6.5 IntecPhm n NTEC ... ... ... 9.80 4.20 32 6.85 +33.0 IntegLfSc s IART ... ... 64 56.42 40.51 303 49.99 +4.5 IntgDv IDTI ... ... 45 33.92 22.70 1331 32.62 +9.7 IntegMed n IMTE ... ... ... 10.00 5.04 0 5.80 +3.0 Intel INTC 1.09 2.5 19 47.64 33.23 28839 44.39 -3.8 Intellia n NTLA ... ... ...dd 33.34 10.83 752 20.50 +6.7 Intelliph IPCI ... ... ...dd 3.12 .70 101 .82 +2.5sIntParfum IPAR .84f 1.8 36 48.30 31.45 83 47.80 +10.0 InteractB IBKR .40 .6 42 64.03 33.01 1357 62.61 +5.7tInterceptP ICPT ... ... ...dd 135.59 52.11 715 52.72 -9.8 InterDig IDCC 1.40 1.8 11 102.30 67.55 160 79.55 +4.5 Interface TILE .26 1.0 23 26.10 17.18 408 26.05 +3.6 Intergroup INTG ... ... ...dd 30.00 22.00 23.74 -.4 IntlnkEl n LINK ... ... ... 10.29 4.89 6 6.01 +15.1 Intermolec IMI ... ... ...dd 1.65 .80 417 1.46 +6.6 Internap rs INAP ... ... ... 22.36 6.28 156 15.26 -2.9 IntlBcsh IBOC .66 1.6 19 42.90 32.50 88 41.85 +5.4 IntlSpdw ISCA .43f 1.1 27 41.95 32.25 77 40.50 +1.6 IntrntGold IGLD ... ... ... 12.89 5.86 2 9.96 +17.9 IntrntInitJ IIJI .12e 1.3 ... 10.50 7.23 9 9.54 +4.7 IntrpDia rs IDXG ... ... 1 7.48 .72 496 1.08 +5.9 IntersENT XENT ... ... ...dd 35.34 11.75 222 33.95 +4.8 Intersectns INTX ... ... ...dd 5.75 1.88 29 2.02 -10.6 Intevac IVAC ... ... 22 14.15 6.20 63 6.75 -1.5 IntraCellu ITCI ... ... ...dd 22.67 7.85 378 17.97 +24.1sIntriCon IIN ... ... ...dd 23.50 6.05 125 22.85 +15.4 Intuit INTU 1.56 .9 44 166.49 111.90 823 164.29 +4.1sIntSurg s ISRG ... ... 56 426.98 217.19 861 431.10 +18.1 Investar ISTR .13f .5 24 25.55 18.31 5 25.50 +5.9 InvestBncp ISBC .36f 2.5 22 15.11 12.48 1301 14.24 +2.6 InvTitl ITIC 1.60a .8 16 221.88 118.10 3 196.00 -1.2 InVivoTh rs NVIV ... ... ...dd 4.95 .60 1471 .74 -3.9tInvuity n IVTY ... ... ...dd 9.70 5.30 541 5.30 -14.5 IonisPhm IONS ... ... ... 65.51 37.26 611 51.61 +2.6sIovanceTh IOVA ... ... ...dd 9.54 4.45 904 9.60 +20.0 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 32.76 27.28 32.76 +3.3 iPUST5yBull DFVL ... ... ... 68.83 63.57 65.48 iRadimed IRMD ... ... ...cc 15.85 7.85 18 15.30 +1.0 Iridex IRIX ... ... ...dd 16.37 7.43 18 7.95 +4.3 IridiumCm IRDM ... ... 13 12.90 7.80 455 12.55 +6.4 Iridium pfB IRDMB 16.88 3.9 ... 434.87 300.00 0 434.06 +8.0 IronwdPh IRWD ... ... ...dd 19.94 13.43 1431 14.90 -.6 iShRUT P n AMCA ... ... ... 28.07 24.40 1 27.99 +2.3 iSh USD n SUSC ... ... ... 25.90 24.88 8 25.32 -.5tiSh 1-5Yr n SUSB ... ... ... 25.26 24.88 3 24.86 -.4 iShExpoTc XT .14p ... ...q 37.50 26.73 113 37.36 +5.4siSh USA Op ESGU ... ... ... 60.65 49.56 10 61.04 +4.6 iShHYlexOG HYXE ... ... ... 55.47 50.90 51.28 +.4 iShFallAn n FALN 1.48a 5.4 ... 30.06 26.77 80 27.49 +1.3siSh ESG Opt ESGD ... ... ... 71.13 56.81 34 71.25 +5.0siSh GlImp n MPCT 1.18e 1.9 ... 61.65 48.38 1 61.75 +4.4 iShCTotBd s IUSB ... ... ...q 51.49 49.82 165 50.64 -.5 iShCHGer HEWG .68e 1.6 ...q 29.96 25.79 227 29.64 +3.3 iSh UAE UAE .63e 3.5 ...q 18.01 16.34 30 17.83 +6.1 iSh Qatar QAT .66e 3.8 ...q 20.57 13.01 17 17.25 +6.5 iShCmdSel COMT .39e 1.0 ...q 37.73 31.13 58 37.42 +3.0 iShGblGld rs RING ... ... ...q 21.29 15.90 430 19.43 +3.4 Isramco ISRL ... ... ...dd 129.00 98.65 1 110.60 +5.7 Iteris ITI ... ... ...dd 8.17 4.30 324 7.59 +8.9 Itron ITRI ... ... 39 79.95 57.80 268 74.20 +8.8 IturanLoc ITRN 1.12e 3.3 18 38.00 26.50 38 34.45 +.7 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.01 99.99 99.99 IvNxShEn IVENC ... ... ... 100.06 99.99 100.05 IxysCp IXYS .16 .7 32 24.96 11.52 23.05 -3.8 Izea n IZEA ... ... ... 7.85 1.37 427 4.88 +8.0J -:J&J Snack JJSF 1.80f 1.2 38 157.33 121.20 68 152.05 +.1 j2Global JCOM 1.58f 2.0 26 91.48 71.09 234 78.24 +4.3 JA Solar JASO ... ... 16 8.48 4.42 1626 7.46 JD.com JD ... ... 27 48.99 26.71 6781 46.61 +12.5 JM Glbl n WYIG ... ... ... 10.20 9.63 9.63 -3.3 JM Glbl wt WYIGW ... ... ... .45 .18 .21 JM Glbl un WYIGU ... ... ... 11.00 10.15 10.15 -.1 JMU Ltd JMU ... ... ... 3.34 .92 190 1.23 +20.6sJackHenry JKHY 1.24 1.0 39 124.33 88.11 367 124.79 +6.7 JackInBox JACK 1.60 1.7 21 113.00 90.59 679 92.87 -5.3 JksvllBcIL JXSB .40 1.2 24 37.20 29.00 32.02 JaguarHlth JAGX ... ... ... 1.52 .11 1791 .14 +1.4 JkksPac JAKK ... ... ...dd 5.85 2.20 40 2.50 +6.4 Jamba JMBA ... ... ...dd 10.44 6.71 19 9.16 +13.6tJRiverGrp JRVR 1.20a 3.4 16 46.20 35.51 267 35.52 -11.2 JanusSmC JSML ... ... ... 38.03 30.00 1 37.55 +2.2 JanSmMid JSMD ... ... ... 40.78 31.25 1 40.11 +3.3 JanLTCar n OLD ... ... ... 27.72 23.01 1 23.05 -3.7 JanObes n SLIM ... ... ... 32.41 22.63 1 32.23 +4.0 JanOrgan n ORG ... ... ... 35.26 23.89 4 34.59 +.1 JanGlQua n SGQI ... ... ... 29.80 25.86 0 29.45 +1.1 Jason Inds JASN ... ... ...dd 2.92 .77 71 2.46 +3.8 Jason wt JASNW ... ... ... .19 .01 54 .01 -34.8 JazzPhrm JAZZ ... ... 25 163.75 113.85 453 149.71 +11.2 JensynAc n JSYN ... ... ... 11.10 10.04 1 10.28 -.2 JensynAc rt JSYNR ... ... ... .45 .13 .24 +5.3 JensynAc wt JSYNW ... ... ... .55 .20 .33 -12.0 JensynAc un JSYNU ... ... ... 11.40 10.44 10.80 -.5 JetBlue JBLU ... ... 12 24.13 18.05 2849 22.45 +.5 JetPay h JTPY ... ... ...dd 4.90 1.45 65 2.34 -7.9 JewettCam JCTCF ... ... 21 17.90 10.80 30 15.05 +.3 JohnsnOut JOUT .40 .6 20 76.18 31.25 26 63.32 +2.0 JointCorp JYNT ... ... ...dd 6.00 3.06 2 4.85 -2.2 JounceTh n JNCE ... ... ... 29.29 11.05 179 17.26 +35.4 JunprPhm JNP ... ... 11 6.40 3.65 21 6.30 +29.9sJunoThera JUNO ... ... ...dd 63.45 18.90 19885 69.25 +51.5K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 347 20.69 +14.9 KBL Merg n KBLM ... ... ... 9.80 9.65 9.72 +.1 KBL Mrg wt KBLMW ... ... ... .28 .15 .28 +42.1 KBL Mrg rt KBLMR ... ... ... .40 .25 0 .31 +6.9 KBL Mg un KBLMU ... ... ... 10.33 9.10 2 10.33 +1.7 KBS Fash rs KBSF ... ... ... 18.00 1.41 76 4.85 +17.1 KCAP Fin KCAP .40m 11.7 ... 4.12 3.30 48 3.43 +.6 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 8 25.17 +.3 KEYW Hld KEYW ... ... ...dd 12.40 4.94 790 6.51 +10.9 KLA Tnc KLAC 2.36 2.1 17 114.43 79.20 2015 113.49 +8.0 KLX KLXI ... ... 38 71.23 42.45 281 69.58 +1.9 KVHInd KVHI ... ... ...dd 12.65 7.65 18 11.40 +10.1sKaiserAlu KALU 2.40f 2.1 22 113.99 74.56 131 113.34 +6.1 Kala Ph n KALA ... ... ... 26.75 11.81 423 15.50 -16.2 Kalvista rs KALV ... ... ...dd 15.80 5.48 17 10.28 +5.4 Kamada KMDA ... ... ... 8.61 3.75 32 5.65 +18.9 KandiTech KNDI ... ... ... 9.90 3.50 384 6.85 +.7 Karyophm KPTI ... ... ...dd 14.63 7.48 108 10.18 +6.0 KayAnAc n KAAC ... ... ... 10.06 9.64 20 9.72 +.1 KayAnAc wt KAACW ... ... ... 1.04 .59 13 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.90 9 10.05 +.9 KaziaTh rs KZIA ... ... ... 7.60 1.63 26 3.24 +1.9tKearnyF s KRNY .12 .8 62 15.80 13.35 339 14.25 -1.4 KellySA KELYA .30 1.0 15 30.93 20.27 120 28.87 +5.9 KellySB KELYB .30 1.1 14 28.50 20.18 27.00 -5.3 KemPhm n KMPH ... ... ...dd 5.40 2.45 60 5.10 +25.9 KY FstFd KFFB .40 4.5 90 10.15 8.30 4 8.95 KeryxBio KERX ... ... ...dd 8.38 4.33 1470 4.94 +6.2 KewnSc KEQU .68 2.3 19 31.20 20.95 1 30.20 +4.2 KeyTech KTEC ... ... 30 21.61 11.08 8 18.56 +.7 KeyTrn KTCC ... ... 14 8.18 6.69 10 7.20 +5.6 Kforce KFRC .48 1.8 19 27.30 16.75 78 26.80 +6.1 KimballEl KE ... ... 19 22.45 15.05 45 19.15 +4.9 KimballInt KBAL .28 1.4 20 20.97 15.40 62 19.34 +3.6 KindredBio KIN ... ... ...dd 9.80 5.00 88 8.75 -7.4 KingldJw KGJI ... ... 3 2.50 1.00 29 1.93 -4.4 Kingstone KINS .32 1.5 20 21.10 11.80 20 20.70 +10.1 KingtoneW KONE ... ... ... 8.00 2.63 58 5.69 +32.9 KinsaleCp n KNSL .24 .5 ... 47.78 27.19 65 45.63 +1.4 Kirklands KIRK ... ... 29 14.34 8.17 46 12.21 +2.0 KitovPh n KTOV ... ... ... 3.44 1.27 49 2.34 +2.6 KitovPh wt KTOVW ... ... ... 1.50 .28 8 .68 +13.3 KonaGrill KONA ... ... ...dd 9.93 1.50 156 1.65 -5.7 KopinCp KOPN ... ... ...dd 4.60 3.00 383 3.26 +1.9 KornitDig n KRNT ... ... ... 23.15 12.85 732 15.05 -6.8 Koss h KOSS ... ... ...dd 3.58 1.40 36 2.05 -33.7 KraftHnz n KHC 2.50 3.1 22 97.77 75.21 6366 80.07 +3.0 KratosDef KTOS ... ... ...dd 13.93 6.96 1150 11.24 +6.1 KrystlBio n KRYS ... ... ... 11.98 8.03 7 9.64 -8.4 Kulicke KLIC ... ... 16 28.71 16.76 382 25.70 +5.6 KuraOnc n KURA ... ... ...dd 17.50 5.78 165 16.85 +10.1L -:LCNB Corp LCNB .64 3.0 17 24.35 18.05 7 21.60 +5.6 LGI Homes LGIH ... ... 17 79.55 26.82 456 72.07 -3.9 LHC Grp LHCG ... ... 28 76.14 44.13 238 65.86 +7.5 LKQ Corp LKQ ... ... 25 43.75 27.85 1291 43.19 +6.2 LM FdgA n LMFA ... ... ... 6.65 1.11 986 1.54 -2.5 LM FdgA wt LMFAW ... ... ... .46 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 25 62.51 36.72 1296 59.55 +4.2 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 24 2.27 -8.8 LSI Ind lf LYTS .20 2.9 35 10.68 4.99 78 6.90 +.3 LaJollaPh LJPC ... ... ...dd 39.28 16.71 399 28.18 -12.4 LakeShBc h LSBK .32 1.9 29 17.40 15.17 2 16.99 -.9 LakeldB LBAI .40 1.9 19 21.90 15.06 150 20.55 +6.8 Lakelnd s LKFN .88 1.7 23 52.43 39.68 87 51.43 +6.1 LakeInd LAKE ... ... 18 17.18 9.85 30 14.00 -3.8 LamResrch LRCX 2.00f 1.0 19 219.70 108.46 6339 205.08 +11.4 LamarAdv LAMR 3.32 4.6 23 79.17 62.45 305 72.08 -2.9 LancastrC LANC 2.40f 1.9 32 149.30 113.34 105 128.41 -.6 Landcad n LCA ... ... ... 11.00 9.87 1 10.00 +.6 Landcad wt LCAHW ... ... ... 1.02 .59 5 .69 -1.3 Landcad un LCAHU ... ... ... 10.96 10.38 10.63 +1.0 Landec LNDC ... ... 40 14.95 11.20 70 12.80 +1.6 LandBncp LARK .80b 2.8 28 30.86 25.73 1 28.89 -.3 LandmInfr LMRK 1.43f 7.9 33 18.75 14.20 31 18.05 -.3 LandIn pfA LMRKP 2.00 7.9 ... 26.14 24.80 3 25.17 -.4 LndInf un B LMRKO 1.98 7.8 ... 25.76 24.04 6 25.28 -.9 LandsEnd LE ... ... ...cc 24.80 10.55 185 19.20 -1.8 Landstar LSTR .40a .4 32 109.40 80.00 206 108.05 +3.8 Lantheus n LNTH ... ... 32 24.10 7.95 175 22.40 +9.5 Lantronix LTRX ... ... ... 4.09 1.59 17 2.17 +7.4 Lattice LSCC ... ... ...dd 7.55 5.05 1882 6.45 +11.6 LaureatE n LAUR ... ... ... 18.96 10.46 375 15.26 +12.5 Lawsn LAWS ... ... 49 28.10 18.70 3 24.40 -1.4 Layne LAYN ... ... ...dd 13.64 6.98 122 13.27 +5.7 LeMaitreV LMAT .22 .7 43 39.88 19.82 133 32.86 +3.2 LeadgBr g LBIX ... ... ...dd 3.75 .74 139 1.64 +.6 LeapTh n LPTX ... ... ... 10.10 4.90 71 6.22 -.3 LegacyRes LGCY ... ... ...dd 2.77 1.07 331 2.12 +31.7 LegcyR pf LGCYP 2.00 33.7 ... 12.44 3.69 7 5.93 +26.2 LegcyR pfB LGCYO 2.00 33.6 ... 12.14 3.69 57 5.95 +26.9 LegacyTxF LTXB .64f 1.4 21 46.03 31.50 268 44.35 +5.1sLM DevDvr DDBI ... ... ...q 30.89 24.77 0 30.90 +4.1 LM EMDvr EDBI ... ... ...q 34.44 26.46 34.19 +3.5 LM USDvrs UDBI ... ... ...q 32.99 27.39 1 32.67 +3.6 LM LoVHiD LVHD ... ... ...q 32.10 28.62 49 31.53 LM Gl Inf n INFR ... ... ... 30.39 25.33 1 29.53 +.2 LM SC Qu n SQLV ... ... ... 28.33 23.33 28.23 +3.6 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 5 10.00 +.9sLendgTree TREE ... ... ...cc 370.74 102.40 218 372.75 +9.5 LexiPhm rs LXRX ... ... ...dd 18.00 8.07 545 10.17 +2.9 LexnFint n LX ... ... ... 18.29 10.15 234 14.25 +2.5 LiNiuTc rs LINU ... ... ... 5.33 .99 250 1.94 -4.9 LianlouSm LLIT ... ... ... 1.88 1.05 105 1.76 +.3 LibBrdbdA LBRDA ... ... ...dd 104.35 74.38 95 90.76 +6.7 LibBrdbdC LBRDK ... ... ...dd 104.66 75.74 664 91.00 +6.9 LibExpA n LEXEA ... ... ... 58.20 42.33 195 48.33 +9.0 LibExpB n LEXEB ... ... ... 57.52 45.02 47.00 +4.4 LibtyGlobA LBTYA ... ... ...dd 37.69 28.17 2008 36.52 +1.9 LibtyGlobB LBTYB ... ... ... 39.85 29.05 36.15 +1.7 LibtyGlobC LBTYK ... ... ... 37.00 27.36 2943 34.74 +2.7 LibLA A n LILA ... ... ... 22.22 20.09 81 21.06 -2.4 LibLA C n LILAK ... ... ... 22.04 20.04 316 20.85 -2.5 LibQVC A QVCA ... ... 28 27.13 17.24 2454 26.72 +9.4 LibQVC B QVCB ... ... 28 27.12 17.62 0 26.76 +9.0 LibVentA LVNTA ... ... 7 62.41 39.62 316 58.07 +7.1 LibVentB LVNTB ... ... ... 59.88 44.38 54.30 LibMSirA n LSXMA ... ... ... 46.43 34.44 234 40.54 +2.2 LibMSirB n LSXMB ... ... ... 46.51 35.14 0 43.54 -2.2 LibMSirC n LSXMK ... ... ... 46.24 34.10 343 40.42 +1.9 LibMBrA n BATRA ... ... ... 26.52 19.30 43 22.92 +3.9 LibMCFor FWONK ... ... ... 41.14 27.55 1324 35.59 +4.2 LibMAFor FWONA ... ... ... 39.37 27.63 153 33.91 +3.6 LibMBrC n BATRK ... ... ... 26.20 19.30 83 23.06 +3.8 LibertyTax TAX .64 5.5 12 16.20 9.90 42 11.65 +5.9 LibTripA A LTRPA ... ... 97 18.75 7.90 566 9.70 +2.9 LibTripA B LTRPB ... ... 48 17.50 9.00 0 12.40 +31.9 LifePtHlth LPNT ... ... 11 70.95 42.50 276 48.25 -3.1 LifetimeBr LCUT .17 .9 15 21.20 13.80 14 18.00 +9.1 Lifevant rs LFVN ... ... ... 7.81 2.86 19 4.40 -7.6 LifewayFds LWAY ... ... 26 12.09 7.20 51 8.00 LigandPh LGND ... ... ...cc 151.67 95.08 252 149.33 +9.1 LightPath LPTH ... ... ... 4.10 1.65 177 2.41 +8.6 Lightbrdg rs LTBR ... ... ... 2.41 .86 297 1.38 +13.1 Limbach n LMB ... ... ... 15.22 11.14 21 13.40 -3.1 LimelghtN LLNW ... ... ...dd 6.05 2.02 540 4.28 -2.9 Limoneira LMNR .25f 1.2 51 26.06 16.39 25 21.07 -5.9 LincEdSv LINC .08 4.1 ...dd 3.74 1.83 25 1.95 -3.5 LincElec LECO 1.56f 1.6 28 100.68 79.98 330 98.54 +7.6 LindbladEx LIND ... ... ...dd 11.26 8.38 24 9.99 +2.0 Lindblad wt LINDW ... ... ... 2.35 1.35 3 1.40 +1.4tLipocine LPCN ... ... ...dd 5.33 1.50 938 1.47 -57.3 Liquidity LQDT ... ... ...dd 9.95 4.34 186 5.20 +7.2 Littelfuse LFUS 1.48 .7 31 215.00 148.11 378 210.77 +6.5 LivaNova n LIVN ... ... 28 88.56 45.68 204 80.88 +1.2 LiveOakB n LOB .12 .5 ... 26.35 18.00 83 24.25 +1.7 LiveVent rs LIVE ... ... ...cc 26.50 9.11 43 14.63 -8.4 LivePrsn LPSN ... ... ...dd 15.10 5.43 444 11.98 +4.1 Logitech LOGI .63e 1.7 28 40.82 24.99 241 36.48 +8.4 LogMeIn LOGM 1.00 .8 ...cc 129.51 90.35 352 119.65 +4.5 LoneRs n LONE ... ... ... 7.49 2.43 161 4.71 +18.6 LI Block n LBCC ... ... ... 9.49 1.70 578 4.21 -17.5 LongFin n LFIN ... ... ... 142.82 4.69 432 38.60 -31.4 LoopInd n LOOP ... ... ... 19.00 12.03 11 16.30 +12.6 LoralSpac LORL ... ... 38 51.75 36.80 43 47.20 +7.2 LoxoOncol LOXO ... ... ...dd 95.92 36.75 338 89.07 +5.8 lululemn gs LULU ... ... 37 81.92 47.26 1233 77.92 -.9 Lumentm n LITE ... ... ...dd 68.63 34.15 1543 51.50 +5.3 Luminex LMNX .24 1.2 32 22.42 17.68 190 20.81 +5.6 LunaInn h LUNA ... ... ...dd 2.80 1.16 92 2.49 +2.5 LuthBur n LBC ... ... ... 12.90 11.50 104 12.55 +4.2M -:M III Aq un MIII ... ... ... 10.00 9.71 1 9.97 +.5 M III Aq wt MIIIW ... ... ... .99 .21 75 .92 +16.5 M III Ac un MIIIU ... ... ... 11.55 9.86 10.85 +2.4 MACOM MTSI ... ... ...dd 65.99 29.73 656 37.01 +13.7 MAM Soft MAMS ... ... 20 9.42 5.91 1 7.56 +.7 MB Fncl MBFI .84 1.8 19 47.64 38.29 336 47.04 +5.7 MB Finl pf MBFIP 2.00 7.9 ... 27.21 25.34 22 25.46 +.2 MB Fin pfC MBFIO ... ... ... 26.48 25.00 45 26.06 -.9 MBT Fnl MBTF .24f 2.2 17 12.10 9.25 64 10.80 +1.9 MCBC n MCFT ... ... 21 23.99 13.67 119 22.00 -1.0 MDC Pr gs MDCA .84 9.1 14 12.26 6.13 417 9.25 -5.1 MEI Phrm MEIP ... ... ...dd 3.26 1.45 74 2.16 +2.9 MER Tel rs MTSL ... ... ...dd 4.49 1.31 6828 2.06 -2.4 MGE Engy MGEE 1.29 2.2 28 68.70 58.50 89 59.70 -5.4 MGP Ing MGPI .16a .2 41 80.75 41.16 89 77.08 +.3 MI Acq n MACQ ... ... ... 10.30 9.93 0 10.20 +.1sMI Acq wt MACQW ... ... ... .48 .21 1 .50 +41.4 MI Acq un MACQU ... ... ... 10.65 10.15 10.61 -.1 MKS Inst MKSI .72f .7 19 110.60 60.40 541 103.30 +9.3 MMA Cap MMAC ... ... 8 30.58 18.00 9 28.17 +15.9 MSB Fin MSBF .12a .7 ...cc 18.70 14.25 1 17.65 -.8 MTGE Inv MTGE 2.00f 11.0 10 20.00 15.50 255 18.20 -1.6 MTGE pfA MTGEP 2.03 7.9 ... 27.42 24.95 0 25.54 -2.1 MTS MTSC 1.20 2.2 27 59.00 44.65 45 54.65 +1.8 MVB Fin n MVBF ... ... ... 20.40 18.75 2 19.88 -1.1 MYOS MYOS ... ... ...dd 6.00 1.12 1978 1.53 +12.8 MYR Grp MYRG ... ... 38 43.77 23.00 128 35.06 -1.9 MabVxTh n MBVX ... ... ... 3.57 .43 261 .89 +27.1 Macatawa MCBC .20 2.0 21 10.66 8.87 37 10.25 +2.5 MackFn MFNC .48 2.9 14 16.80 12.82 70 16.30 +2.5 MacroGen MGNX ... ... ...dd 22.31 14.36 154 19.85 +4.5 MadrigP rs MDGL ... ... ...dd 109.97 13.09 123 104.63 +14.0 Magal MAGS ... ... ...dd 8.00 4.13 29 5.27 +4.2 MagellnHlt MGLN ... ... 24 99.95 64.05 71 99.05 +2.6 MagicSft MGIC .22e 2.5 22 9.50 6.75 15 8.75 +4.4 MagicJack CALL ... ... ... 8.90 5.55 70 8.40 -.6tMagneG rs MNGA ... ... ... 86.25 4.35 483 4.23 -11.9 MagyarBc MGYR ... ... 71 14.95 12.01 12.76 -.3 MaidenH MHLD .60 7.8 ...dd 18.95 5.55 498 7.70 +16.7 MainSrce MSFG .72f 1.8 20 40.67 30.82 78 38.99 +7.4 MMyTrip MMYT ... ... ...dd 40.90 22.40 124 31.45 +5.4 MalibuBoat MBUU ... ... 18 33.35 17.17 105 29.80 +.2 MalvernBc MLVF ... ... 14 28.20 19.35 2 25.45 -2.9 MamEngy n TUSK ... ... ... 24.54 10.88 115 23.16 +18.0 ManTech MANT .84 1.6 34 53.29 33.50 200 52.14 +3.9 ManhAssc MANH ... ... 30 53.18 40.75 244 51.92 +4.8 ManhBrCa LOAN .44f 7.4 15 7.35 4.65 35 5.95 +.1 Manitex MNTX ... ... ...dd 10.20 6.21 66 9.63 +.3 MannKd rs MNKD ... ... ... 6.96 .67 1764 2.51 +8.2 Mannatech MTEX .50 3.1 8 20.35 12.51 2 16.05 +7.0 MaraPat rs MARA ... ... ... 10.03 .50 2167 3.47 -15.4 MarchxB MCHX .50e ... ...dd 3.75 2.50 133 3.45 +6.8 MarPet MARPS .32e 7.7 9 5.72 2.83 5 4.17 +22.6 MarinusPh MRNS ... ... ...dd 9.87 1.06 1726 6.41 -21.4 MktAxess MKTX 1.32 .6 56 211.06 153.95 231 207.37 +2.8 MarlinBs MRLN .56 2.3 17 29.95 20.10 24 24.05 +7.4sMarIntA MAR 1.32 .9 36 141.39 82.07 2219 142.00 +4.6 Marrone MBII ... ... ...dd 2.40 .85 56 1.19 +8.2 MartenTr s MRTN .10 .5 36 22.35 12.81 166 21.95 +8.1 MartinMid MMLP 2.00 13.0 23 20.90 12.70 103 15.35 +9.6 MarvellTch MRVL .24 1.0 74 24.22 13.83 7042 23.59 +9.9 Masimo MASI ... ... 14 104.71 70.48 454 86.61 +2.1 Match n MTCH ... ... 42 33.08 15.42 885 31.55 +.8 Materialise MTLS ... ... ... 16.50 7.67 92 13.85 +9.0 MatlinPr n MPAC ... ... ... 10.02 9.65 4 9.77 +.1 MatlinPr wt MPACW ... ... ... .51 .36 31 .45 +7.1 MatlnPrt un MPACU ... ... ... 11.00 10.00 19 10.20 +.5 MatrixSv MTRX ... ... ...dd 23.10 7.80 172 19.75 +11.0 Mattel MAT .60 4.0 ...cc 31.60 12.71 3537 15.16 -1.4 Mattersight MATR ... ... ...dd 4.05 2.10 40 2.85 +11.8 MatthInt MATW .76f 1.4 17 75.75 50.10 107 52.85 +.1sMaximIntg MXIM 1.44 2.6 27 55.43 40.44 1907 55.73 +6.6 MaxwellT MXWL ... ... ...dd 6.61 4.29 99 5.85 +1.6 MaysJ MAYS ... ... 63 47.00 33.55 37.10 -4.9 MazorRbt MZOR ... ... ...dd 65.97 20.69 261 59.31 +14.9 McGrathR MGRC 1.04 2.1 26 50.62 32.09 83 50.14 +6.7 MedalFin MFIN .20 3.7 54 5.56 1.60 257 5.37 +52.1 MedalF 9 21 MFINL 2.25 8.9 ... 26.96 13.21 6 25.35 -5.5 MedTrBill MTBC ... ... ...dd 5.44 .29 509 3.15 +20.7 MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.90 5 25.73 +1.8tMediCo MDCO ... ... ...dd 55.95 25.25 1733 25.37 -7.2 MediciNova MNOV ... ... ...dd 7.88 4.40 31 7.49 +15.8 Medidata MDSO ... ... 86 85.92 47.77 466 66.11 +4.3 Medigus rs MDGS ... ... ... 10.70 1.25 6 1.58 +19.7 MediWound MDWD ... ... ...dd 8.25 4.15 38 4.45 Medpace n MEDP ... ... 37 39.64 21.76 346 37.75 +4.1 MeetGrp MEET ... ... 14 6.45 2.19 388 2.84 +.7 MelcoResE MLCO .30e 1.0 93 29.60 16.00 3382 28.76 -1.0 Melinta rs MLNT ... ... ... 24.25 10.25 131 14.45 -8.5 Mellanox MLNX ... ... 51 66.80 40.70 654 64.30 -.6 MelroseBn MELR ... ... 21 20.00 16.20 19.30 -3.5 Menus n MRUS ... ... ... 33.63 13.23 21 18.73 -3.5 MercadoL MELI .60 .2 ...cc 348.17 172.85 374 340.45 +8.2 MercBank MBWM .88f 2.4 20 38.08 28.92 47 36.44 +3.0 MercerIntl MERC .50f 3.4 25 15.00 10.45 128 14.55 +1.7 MerchBcp n MBIN .20 .9 ... 21.97 16.27 33 21.25 +8.0 MercSys MRCY ... ... 60 55.00 29.43 323 51.71 +.7 MeridBcp EBSB .20f .9 29 21.85 15.85 251 21.60 +4.9 MeridnBk n MRBK ... ... ... 21.37 17.25 20.00 +.1 MeridBio VIVO .50 3.3 21 17.20 10.75 198 15.25 +8.9 MerdW wt h MRDNW ... ... ... .71 .10 .13 -20.6 MeridWs hn MRDN ... ... ... 4.00 .68 333 1.10 +3.8sMeritMed MMSI ... ... 54 46.40 24.23 450 46.80 +8.3 MerrimP rs MACK ... ... 1 27.08 10.04 118 10.48 +2.2 Mersana n MRSN ... ... ... 21.01 12.71 152 15.44 -6.0 MesaLabs MLAB .64 .5 42 169.81 113.57 6 131.92 +6.1 Mesoblast n MESO ... ... ... 12.50 4.80 42 5.95 +1.9 MetaFincl CASH .52 .5 22 105.50 60.70 73 103.25 +11.4 Methanx MEOH 1.20 2.0 22 64.40 39.48 761 58.80 -2.9 Michaels MIK ... ... 13 26.05 17.25 1763 24.43 +1.0 Microbot rs MBOT ... ... ... 9.94 1.00 494 1.03 +1.0sMicrochp MCHP 1.45f 1.5 38 95.92 64.68 2668 96.02 +9.3 MicronT MU ... ... 9 49.89 21.49 36350 44.26 +7.6 MicronetE MICT ... ... ...dd 1.77 .65 164 1.17 +4.5 Micronet wt MICTW ... ... ... .72 .05 26 .10 -33.3sMicroSemi MSCC ... ... ...dd 58.60 46.09 992 58.46 +13.2 Microsoft MSFT 1.68 1.9 32 90.79 62.03 23614 90.14 +5.4 MicroStr MSTR ... ... 18 205.96 122.91 50 139.60 +6.3 Microvisn MVIS ... ... ...dd 3.25 1.15 733 1.48 -9.2 MidPenn MPB .60f 1.7 18 37.90 24.25 4 35.30 +6.6 MidConEn MCEP ... ... ...dd 3.25 .92 173 1.85 +56.8 Midatech n MTP ... ... ... 3.65 .79 20 1.26 +50.4 Middleby MIDD ... ... 25 150.87 107.53 244 133.77 -.9 MiddledB MBCN 1.08 2.2 16 54.60 38.70 4 49.85 +3.4 MdsxWatr MSEX .90f 2.3 29 46.74 32.23 111 38.19 -4.3 MidlStBc n MSBI .80 2.3 15 36.50 28.70 55 34.20 +5.3 MidWOne MOFG .68 2.0 14 38.29 30.56 19 34.60 +3.2 MillerHer MLHR .72 1.8 19 41.00 28.55 422 40.50 +1.1 Mimecast n MIME ... ... ...dd 33.05 19.12 211 32.10 +12.0 MiMedx MDXG ... ... 61 17.47 7.64 1297 14.09 +11.7 Mind CTI MNDO .32e 11.7 13 2.85 2.18 112 2.73 -1.4 Mindbody n MB ... ... ...dd 36.25 21.57 421 32.95 +8.2 MinervaN NERV ... ... ...dd 11.45 4.80 290 6.55 +8.3 Miragen rs MGEN ... ... ... 18.00 6.02 224 8.13 -22.1 MiratiTher MRTX ... ... ...dd 27.85 2.70 571 24.80 +35.9 Misonix MSON ... ... ...dd 12.00 7.05 10 9.35 -1.1 Mitcham MIND ... ... ...dd 5.14 2.82 11 3.76 +18.6 Mitchm pfA MINDP 2.25 9.9 ... 24.50 22.31 7 22.84 -1.8 MitekSys MITK ... ... 25 10.75 5.50 686 9.65 +7.8sMitelNet g MITL ... ... 26 9.13 6.21 1608 8.84 +7.4 MobileMini MINI .91 2.5 32 38.00 26.70 90 36.95 +7.1 MobileIron MOBL ... ... ...dd 6.78 3.20 253 4.15 +6.4 ModMed n MMDM ... ... ... 9.94 9.65 1 9.80 ModMed wt MMDMW ... ... ... .75 .36 0 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .31 1 .41 +5.1 ModMed un MMDMU ... ... ... 12.50 10.09 10.40 -1.1 ModusLink MLNK ... ... ...dd 2.90 1.39 89 2.23 -10.4 MolecTemp MTEM ... ... ...dd 13.25 .35 92 12.51 +24.9 Moleculin n MBRX ... ... ... 3.75 .71 189 1.87 +.5 Momenta MNTA ... ... ...dd 19.90 11.85 947 15.50 +11.1 Momo MOMO ... ... ... 46.69 21.39 13131 27.95 +14.2 MonarCas h MCRI ... ... 30 47.92 23.10 48 45.90 +2.4 Mondelez MDLZ .88 2.0 30 47.23 39.19 11237 43.86 +2.5 MoneyGrm MGI ... ... 15 17.92 11.26 1084 12.48 -5.3 MngDB A n MDB ... ... ... 34.00 24.62 160 29.53 -.5 MonPwSys MPWR .80 .7 91 126.80 84.45 536 120.51 +7.3 Monotype TYPE .45 1.8 ...cc 25.78 15.75 128 24.95 +3.5 Monro MNRO .72 1.2 32 61.50 39.65 257 59.60 +4.7 MonroeCap MRCC 1.40 9.9 10 16.20 13.32 53 14.17 +3.1sMonstrBv s MNST ... ... 49 66.16 41.02 3093 67.07 +6.0 MnstD wt h MSDIW ... ... ... .50 .01 .05 MonstDg hn MSDI ... ... ...dd 2.95 .40 139 .58 -4.8 Mornstr MORN 1.00f 1.0 26 99.11 68.43 47 98.34 +1.4 MoSys rs MOSY ... ... ...dd 4.32 .55 2902 1.54 +38.7 MotifBio n MTFB ... ... ... 13.75 5.36 1 11.26 +4.2 MotifBi un MTFBW ... ... ... 9.94 1.21 4.50 +17.5 MotorcarP MPAA ... ... 15 31.57 23.92 84 28.62 +14.5 MtnPDia g MPVE ... ... ... 5.00 2.45 22 2.83 +2.7 Moxian n MOXC ... ... ... 4.16 2.01 165 3.70 -3.9 MultiColor LABL .20 .3 24 88.25 63.05 75 79.95 +6.8 MustBio n MBIO ... ... ... 13.35 8.06 85 12.01 +.2 MutualFst MFSF .72f 1.9 21 40.50 29.20 7 38.80 +.6 MySize n MYSZ ... ... ... 16.70 .57 6384 2.37 +265.7 Mylan NV MYL ... ... 10 47.25 29.39 4204 46.78 +10.6 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 2.80 8 3.58 +5.4 MyoKard n MYOK ... ... ...dd 54.00 10.55 341 52.60 +24.9 MyriadG MYGN ... ... 23 37.30 15.15 1011 36.84 +7.3N -:NBT Bcp NBTB .92 2.4 20 42.55 31.28 90 37.97 +3.2 NCS Mltst n NCSM ... ... ... 29.07 13.85 79 19.11 +29.6sNETgear NTGR ... ... 28 66.80 41.50 735 67.30 +14.6 NF EngSv NFEC ... ... ... 1.58 .76 50 1.21 +24.7 NI Hldg n NODK ... ... ... 18.80 14.00 6 17.00 +.1 NIC Inc EGOV .32 1.9 21 25.70 15.45 642 17.25 +3.9 NICE Ltd NICE .64 .7 40 94.75 65.72 200 92.63 +.8 NII Hldg n NIHD ... ... ...dd 3.35 .22 1253 .69 +61.6sNMI Hldg h NMIH ... ... 14 19.35 10.07 444 19.40 +14.1 NN Inc NNBR .28 1.0 16 32.90 17.70 108 27.55 -.2 NV5 Global NVEE ... ... 34 58.95 33.86 62 50.30 -7.1 NVE Corp NVEC 4.00 4.5 33 94.00 70.69 25 89.06 +3.6 NXP Semi NXPI ... ... 26 119.90 96.00 4151 119.34 +1.9 Nabriva n NBRV ... ... ... 14.10 4.75 390 6.39 +6.9 NakedBr n NAKD ... ... ... 4.75 1.14 120 1.65 +13.8 NanoDim n NNDM ... ... ... 7.60 2.90 21 3.72 +21.2 NanoString NSTG ... ... ...dd 20.70 7.03 97 8.33 +11.5 NanoVib n NAOV ... ... ... 4.90 3.68 5 4.45 -4.9 Nanomtr NANO ... ... 14 32.42 23.73 159 26.21 +5.2 NantHlth n NH ... ... ... 10.02 2.60 177 3.81 +24.9 NantKwst n NK ... ... ... 8.45 2.71 236 4.56 +1.6 Napco NSSC ... ... 29 10.95 7.40 24 9.40 +7.4 Nasdaq NDAQ 1.52 1.9 21 82.15 65.98 670 80.46 +4.7 Natera n NTRA ... ... ...dd 14.76 7.35 143 10.21 +13.6 Nathans s NATH 5.00e ... 48 100.90 52.90 7 75.60 +.1 NatAmUnv NAUH .18 14.2 ... 2.88 .00 5 1.27 -10.6 NatlBnksh NKSH 1.17e 2.6 21 47.70 36.05 3 44.90 -1.2 NatlBevrg FIZZ 1.50e ... 42 129.82 45.40 304 105.05 +7.8 NatCineM NCMI .88 13.9 19 15.25 5.12 324 6.35 -7.4 NatlCmce n NCOM ... ... 23 43.80 35.00 162 42.75 +6.2 NatEnrSv n NESR ... ... ... 9.99 9.39 0 9.94 -.2 NatEnSv wt NESRW ... ... ... .85 .38 8 .82 +.2 NatGenHld NGHC .16 .8 19 26.99 16.21 228 20.28 +3.3 NatGnH pfA NGHCP 1.88 7.7 ... 26.66 23.98 18 24.27 -3.9tNatGnH pfB NGHCO 1.88 7.7 ... 26.62 24.21 37 24.22 -3.3 NatGnH pfC NGHCN 1.88 7.7 ... 26.26 24.11 78 24.30 -2.9 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 24.31 19 24.88 -2.1 NatlHld wt NHLDW ... ... ... 2.60 .14 4 1.30 +44.4 NatlHld rs NHLD ... ... ... 6.26 2.08 56 3.51 +6.4 NatInstrm NATI .84 1.8 57 46.33 29.80 678 46.07 +10.7 NatResh A NRCIA .40 1.1 72 41.99 16.50 12 36.55 -2.0 NatlReshB NRCIB 2.40 4.3 29 58.16 38.76 2 55.65 -.7 NSecGrp NSEC .20 1.2 9 18.17 11.53 12 16.92 +3.5sNatlVis n EYE ... ... ... 41.68 27.19 458 41.04 +1.1 NatWstnLf NWLI .36 .1 17 368.00 287.10 7 337.07 +1.8 NaturlAlt NAII ... ... 10 12.00 8.25 5 10.39 +.9tNatHlTr n NHTC .48f 3.3 3 30.25 14.46 596 14.50 -4.6 NaturesSun NATR .40 3.4 ...dd 14.75 8.40 4 11.85 +2.6tNatusMed BABY ... ... 28 43.60 28.25 697 28.15 -26.3 Nav43 JSM 1.50 6.4 ... 25.00 21.51 11 23.60 -.7 Navient NAVI .64 4.7 8 16.97 11.48 1931 13.71 +2.9 NavgGp s NAVG .24 .5 19 60.35 45.80 59 49.80 +2.3 NebulaA un NEBUU ... ... ... 10.11 10.02 31 10.06 +.4 NektarTh NKTR ... ... ...dd 75.33 11.41 2560 69.40 +16.2 Neogen s NEOG ... ... 66 64.42 44.63 129 58.73 -4.7 NeoGenom NEO ... ... 88 11.63 7.12 324 7.93 -10.5tNeonode NEON ... ... ...dd 1.86 .69 364 .65 -12.4 NeosTher n NEOS ... ... ...dd 13.15 4.85 881 11.20 +9.8 Neothetics NEOT ... ... ...dd 2.63 .30 125 1.92 -1.6 Neovasc g NVCN ... ... ...dd 2.12 .50 844 .53 -11.5 NeptuneT g NEPT ... ... 7 3.30 .70 841 3.02 +28.0 Net1UEPS UEPS ... ... 8 13.81 8.87 818 11.50 -3.3 NetElem rs NETE ... ... ... 33.51 2.56 520 8.85 -20.5sNetApp NTAP .80 1.3 27 63.44 35.41 1737 63.59 +14.9 NetEase NTES 3.64e 1.1 11 377.64 233.50 1022 324.40 -6.0 Netix s NFLX ... ... ...cc 226.07 131.06 8675 217.50 +13.3 Netlist h NLST ... ... ...dd 1.40 .25 1938 .33 +8.1 NtScout NTCT ... ... 74 38.48 25.75 1726 26.55 -12.8 NetSolTch NTWK ... ... ...dd 5.60 3.09 68 4.85 +3.0 Neuralst rs CUR ... ... ... 6.60 .88 265 1.88 +9.3 NeuM wt rs NUROW ... ... ... .57 .02 344 .10 +160.5 NeurMx rs NURO ... ... ... 6.80 1.45 21262 2.07 +19.7 Neurcrine NBIX ... ... ...dd 83.84 38.43 1103 75.88 -2.2 Neurotrpe n NTRP ... ... ... 21.40 3.40 74 7.10 +.9 NewAgeB n NBEV ... ... ... 7.20 1.80 924 2.76 +27.2 NewLink NLNK ... ... ...dd 25.17 5.90 790 8.36 +3.1 NYMtgTr NYMT .80 13.2 12 6.79 5.90 616 6.06 -1.8 NYMtT pfB NYMTP 1.94 7.8 ... 26.00 23.01 2 24.79 -2.0 NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.90 6 24.45 -.2 NYMtgT pfD NYMTN 2.00 8.1 ... 25.27 23.64 47 24.69 sNewatrTc n NEWA ... ... ... 16.57 7.60 855 11.99 +27.7sNewsCpA NWSA .20 1.2 ...dd 17.26 11.88 1857 17.21 +6.2sNewsCpB NWS .20 1.1 ... 17.60 12.30 443 17.55 +5.7 NewtekBsn NEWT 1.64e 9.1 ... 19.40 15.15 118 18.12 -2.0 Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.67 26.04 -1.8 Newtek21 n NEWTL 1.75 6.9 ... 25.87 25.16 25.38 -.3 Nexeo Sol NXEO ... ... ... 10.13 6.74 185 9.78 +7.5 Nexeo wt NXEOW ... ... ... .81 .33 15 .72 +15.4 Nexeo un NXEOU ... ... ... 10.70 5.76 0 10.02 +4.2 NexstarM NXST 1.20 1.5 30 80.95 55.95 539 79.80 +2.0 NextDec n NEXT ... ... ... 20.00 5.54 62 8.05 -3.2 NextDec wt NEXTW ... ... ... 1.19 .17 53 .60 NichFncl h NICK ... ... 21 11.73 7.59 34 8.90 +1.1 NicoletBc n NCBS ... ... ... 61.98 45.00 27 54.25 -.9 NightstTh n NITE ... ... ... 24.94 11.99 42 14.60 +11.3 Noodles NDLS ... ... ...dd 6.00 3.16 39 5.85 +11.4 Nordson NDSN 1.20 .8 30 151.84 107.16 288 148.18 +1.2 NorSys NSYS ... ... 94 6.24 3.13 6 3.75 -2.8 NorestB NBN .04 .2 21 29.95 12.95 30 24.55 +6.0 NthnTech NTIC .10e .4 26 27.00 13.88 7 24.00 -3.1 NorTrst NTRS 1.68 1.6 24 108.04 81.92 1170 106.89 +7.0 NthnTr pfC NTRSP 1.46 5.7 ... 27.93 25.00 18 25.88 -1.4 NorthdBc NFBK .40f 2.4 23 19.25 15.36 93 17.00 -.5 Nthrim NRIM .88 2.5 15 38.15 26.31 8 34.75 +2.7 NwstBcsh NWBI .64 3.8 18 18.63 14.95 263 16.92 +1.1 NwstPipe NWPX ... ... ...dd 21.11 12.41 30 20.49 +7.1 NorwdFn s NWFL .88 2.7 25 35.72 21.29 4 32.12 -2.7 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 162 2.51 +4.6 NovaMeas NVMI ... ... 16 31.88 13.96 133 27.87 +7.6 Novan n NOVN ... ... ... 23.76 3.22 59 3.37 -20.1sNovanta NOVT ... ... ... 56.20 21.55 418 57.40 +14.8 Novavax NVAX ... ... ...dd 2.14 .73 10883 1.73 +39.5 Novelion rs NVLN ... ... ...dd 12.12 3.08 31 3.95 +26.6 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/Thursday, January 18, 2018

PAGE 55

NovoCure n NVCR ... ... ...dd 22.90 6.00 1005 20.75 +2.7 NovumeS n NVMM ... ... ... 4.75 4.10 4.34 -4.0 NovusTher rs NVUS ... ... ...dd 9.54 3.42 6 3.83 -5.7 NuCana n NCNA ... ... ... 19.95 9.32 23 13.21 +30.7tNuVasive NUVA ... ... 42 81.68 49.25 2095 50.29 -14.0 NuanceCm NUAN ... ... ...cc 19.93 14.02 1819 16.97 +3.8 Nutanix n NTNX ... ... ... 38.80 14.38 3606 36.73 +4.1 NutriSyst NTRI .70 1.4 28 67.95 31.60 439 51.60 -1.9 Nuvectra NVTR ... ... ... 15.00 5.76 183 8.65 +11.5 NvNq100Dy QQQX 1.48 5.9 ...q 26.10 19.19 100 25.09 +3.6 Nvidia NVDA .60f .3 62 227.51 95.17 12935 224.72 +16.1 NxStageMd NXTM ... ... ...dd 30.80 20.45 262 25.20 +4.0 Nxt-ID wt NXTDW ... ... ... 3.42 .08 36 .44 -33.7 Nxt-ID rs NXTD ... ... ... 8.59 1.01 4393 2.69 -23.1 NymoxPh NYMX ... ... ...dd 5.10 2.80 40 3.23 -2.1O -:O2Micro OIIM ... ... ... 2.80 1.45 10 1.67 +.1 OFS Cap OFS 1.36 11.4 8 15.23 11.80 44 11.98 +.7 OHA Inv OHAI .08 6.6 ...dd 1.95 .85 38 1.21 +5.2 OReillyAu ORLY ... ... 23 281.71 169.43 1053 265.04 +10.2 OSI Sys OSIS ... ... 41 96.64 53.80 700 69.32 +7.7 OakVlyBcp OVLY .24e 1.1 19 23.89 12.71 2 22.20 +13.6 OaktrSpL OCSL .50 10.0 ...dd 5.91 3.90 750 5.01 +2.5 OaktrSp28 OCSLL 1.53 6.1 ... 26.75 24.16 4 25.00 -.8 OaktStInco OCSI .61 7.3 11 10.37 7.03 104 8.30 -1.2 OasmiaPh n OASM .02p ... ... 3.70 .80 6 1.14 +29.5 ObalonT n OBLN ... ... ...dd 13.18 6.53 354 6.87 +3.9 ObsEva n OBSV ... ... ... 14.70 5.00 19 9.52 -2.5 OceanBio OBCI .06e ... ... 5.71 3.51 45 4.05 -6.7 OceanPw rs OPTT ... ... ...dd 3.67 1.02 843 1.11 +.9 vjOceanR rs ORIG ... ... ... 977.22 20.22 213 28.46 +6.2 OceanFst OCFC .60 2.1 20 30.65 24.02 92 27.93 +6.4 Oclaro OCLR ... ... 8 11.30 5.87 3875 6.82 +1.2 OconeeFed OFED .40 1.3 33 30.49 22.00 0 29.87 +4.1 OcularTher OCUL ... ... ...dd 11.79 3.30 312 5.56 +24.9 OdonateT n ODT ... ... ... 25.37 22.31 31 22.86 -8.6 OdysMr rsh OMEX ... ... ...dd 5.79 2.98 40 3.74 -.8 OfficeDpt ODP .10 2.9 7 6.26 2.97 3405 3.50 -1.1 OhioValB OVBC .84 2.1 25 43.85 26.50 2 39.70 -1.7 OhrPhar h OHRP ... ... ...dd 2.18 .31 11255 .37 -80.1 Okta n OKTA ... ... ... 33.64 21.52 1048 26.78 +4.6sOldDomFrt ODFL .40 .3 40 144.43 80.56 457 144.60 +9.9 OldLnBc OLBK .32 1.0 21 31.18 26.01 21 31.05 +5.5 OldNBcp ONB .52 2.8 18 18.95 15.38 575 18.40 +5.4 OldPoint OPOF .44 1.5 23 34.82 26.03 1 30.17 +1.4 OldSecBc OSBC .04 .3 19 15.00 9.65 87 14.70 +7.7 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.19 2 10.50 +.7 Ollies n OLLI ... ... 47 56.65 28.90 575 54.60 +2.5 OlympStl ZEUS .08 .3 22 27.16 15.83 89 24.58 +14.4 OmegaFlex OFLX .88 1.4 41 76.63 41.87 17 65.05 -8.9 Omeros OMER ... ... ...dd 27.09 8.71 1337 17.21 -11.4 Ominto hn OMNT ... ... ... 20.00 2.57 11 3.80 +12.1 Omnicell OMCL ... ... ...dd 55.40 32.35 225 50.90 +4.9 OnSmcnd ON ... ... 43 24.07 13.02 6598 23.92 +14.2 OnTrack OTIV ... ... ... 2.94 .93 1585 1.22 -10.3 OncoMed OMED ... ... ...dd 10.89 2.85 181 2.98 -27.3 Oncobio n ONS ... ... ... 3.95 .78 87 1.16 -10.8tOncobi wtA ONSIW ... ... ... 1.67 .02 70 .04 +22.6 Oncobi wtB ONSIZ ... ... ... .90 .02 41 .05 +138.1 Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 1.21 5472 1.72 +14.7 OncoSec rs ONCS ... ... ...dd 2.95 .88 575 1.85 +13.8 OneGpHosp STKS ... ... ...dd 2.64 1.32 17 2.24 -6.2 OneHorz rs OHGI ... ... ...dd 3.38 .57 255 1.57 +12.0 180 DgrCap TURN ... ... ... 2.45 1.18 66 2.12 +7.6 1800Flowrs FLWS ... ... 25 11.95 7.80 147 11.30 +5.6 OpenText s OTEX .53 ... 39 35.80 30.88 442 33.70 -5.5 OpGen n OPGN ... ... ...dd 1.38 .15 1648 .17 -9.1 OpGen wt OPGNW ... ... ... .40 .01 6 .03 -15.4 Ophthotech OPHT ... ... 2 4.97 2.24 341 3.01 -3.5 OpiantPh n OPNT ... ... ... 51.90 17.01 74 20.10 -12.5tOpkoHlth OPK ... ... ...dd 9.20 4.50 9267 4.47 -8.8 OptiNose n OPTN ... ... ... 21.50 15.01 32 19.10 +1.1 Optibase OBAS ... ... ...dd 10.40 6.40 2 8.00 +.5 OptCable OCC .08 3.3 ...dd 3.75 2.13 4 2.41 -.1 OptimB rs OPHC ... ... ...dd 13.96 1.85 67 5.26 +11.9 OpusBank OPB .80f 2.7 ...dd 29.90 18.45 171 29.20 +7.0 OramedPh ORMP ... ... ... 11.34 5.85 20 8.42 -6.4 OraSure OSUR ... ... 41 23.01 8.39 433 21.22 +12.5 Orbcomm ORBC ... ... ...dd 11.99 7.77 741 11.29 +10.9 Orbotch ORBK ... ... 22 56.44 28.01 725 54.10 +7.7 Orexign rs OREX ... ... ...dd 5.70 1.14 141 1.17 -9.3 Organovo ONVO ... ... ...dd 3.85 1.32 637 1.37 +2.2 OriginAg SEED ... ... ...dd 2.40 .77 2835 1.17 +37.6 OrigoAc un CNLMU ... ... ... 11.95 10.60 11.01 OrigoAc wt OACQW ... ... ... .52 .05 2 .46 -7.8 OrigoAcq OACQ ... ... ... 11.65 10.10 10.66 +.2 OrigoAc rt OACQR ... ... ... .70 .06 1 .59 +19.2 OrionEngy OESX ... ... ...dd 2.26 .80 77 .84 -4.5 Oritani ORIT .70a 4.2 12 17.80 15.30 112 16.55 +.9 OrrstownF ORRF .48f 1.9 21 26.95 19.05 5 25.65 +1.6 OrthoPed n KIDS ... ... ... 23.00 17.03 34 18.82 -1.9 Orthox OFIX ... ... ...cc 56.53 33.51 541 53.00 -3.1 OspyEn A n OSPR ... ... ... 9.70 9.55 9.65 +.5 OspryEn wt OSPRW ... ... ... .95 .54 25 .77 +10.0 OspreyE un OSPRU ... ... ... 10.92 9.26 15 10.05 +1.0 OssenInn rs OSN ... ... 25 4.49 1.50 90 3.94 +36.8 Otelco OTEL ... ... 9 14.35 5.70 0 13.93 +4.3 Otonomy OTIC ... ... ...dd 21.15 2.80 363 5.70 +2.7 OttawaBc n OTTW .16 1.1 ... 14.99 12.41 4 14.47 +.2 OtterTail OTTR 1.28 3.0 24 48.65 35.65 79 42.35 -4.7 OvaScience OVAS ... ... ...dd 2.05 1.08 828 1.11 -21.1 Overstk OSTK ... ... ...dd 89.80 13.75 5242 75.65 +18.4 Ovid Th n OVID ... ... ...dd 15.93 5.28 32 9.15 -7.3 Oxbridge OXBR .48 21.0 4 6.90 1.85 30 2.29 +6.4 Oxbrdge wt OXBRW ... ... ... .70 .06 1 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.81 120 11.61 -16.9 OxfordLn OXLC 1.62f 15.9 ... 11.65 9.11 282 10.19 +1.4 Oxford 23pf OXLCO 1.88 7.4 ... 25.75 25.00 5 25.40 OxfrLn24 pf OXLCM ... ... ... 25.59 24.86 2 25.24 +.2P-Q:P&F Inds PFIN .20 2.5 ... 8.74 5.60 3 7.93 -5.5 PAM PTSI ... ... 29 43.20 14.50 5 36.38 +5.7 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 8 10.53 -2.1 PC Cnnctn CNXN .34e ... 15 30.48 23.52 20 26.84 +2.4 PC-Tel PCTI .22 3.0 ... 8.48 5.15 50 7.41 +.5 PCM Inc PCMI ... ... 11 31.20 8.65 110 8.95 -9.6 PCSB Fn n PCSB ... ... ... 20.47 15.76 34 19.89 +4.4 PDC Engy PDCE ... ... ...dd 78.61 36.74 1483 53.68 +4.2 PDF Sol PDFS ... ... 39 23.93 14.11 190 15.56 -.9 PDL Bio PDLI .20 7.1 5 3.55 1.96 1113 2.80 +2.2 PDL Cmt n PDLB ... ... ... 16.95 14.50 7 15.01 -1.1 PHI vtg PHII ... ... ...dd 17.10 9.01 10 12.69 +8.5 PHI nv PHIIK .20 1.7 ...dd 18.00 8.09 39 12.05 +4.1 PICO Hld s PICO 5.00e ... ...dd 14.57 9.42 88 13.05 +2.0 PLX Phr rs PLXP ... ... ... 12.80 5.60 41 6.25 -9.4 PRA Grp PRAA ... ... 28 42.70 25.72 236 34.90 +5.1 PRA Hlth PRAH ... ... 49 92.84 54.08 319 92.10 +1.1 PRGX Glbl PRGX ... ... ...dd 8.00 5.35 9 7.80 +9.9 PTC Inc PTC ... ... ...cc 67.12 46.87 1627 66.70 +9.8 PTC Thera PTCT ... ... ...dd 23.71 8.12 924 21.95 +31.6 PacWstBc PACW 2.00 3.8 18 57.53 43.08 844 52.38 +3.9sPaccar PCAR 1.00 1.3 20 76.80 61.93 1435 76.54 +7.7 PacBiosci PACB ... ... ...dd 5.74 2.51 885 2.73 +3.4 PacEthanol PEIX ... ... ...dd 9.35 4.10 333 4.50 -1.1 PacMerc PMBC ... ... 25 9.85 6.70 17 9.00 +2.9 PacPreBc PPBI ... ... 25 42.55 32.05 380 41.00 +2.5 PaciraPhm PCRX ... ... ...dd 58.95 29.81 509 40.30 -11.7 PainThr rs PTIE ... ... ...dd 12.80 3.10 304 7.91 +97.8 PanASlv PAAS .10 .6 28 21.29 13.99 1432 16.97 +9.1 PangaeaL PANL ... ... 2 8.40 2.14 26 2.65 -28.0 PapaJohns PZZA .90 1.5 22 86.99 55.05 1741 59.09 +5.3 PapaMurph FRSH ... ... ...dd 6.80 3.50 685 5.47 +1.7 ParagCm n PBNC ... ... 44 59.95 43.58 12 55.82 +4.9 ParatekPh PRTK ... ... ...dd 29.00 13.95 283 17.68 -1.3 ParkCity PCYG ... ... 44 17.00 9.15 63 9.75 +2.1 ParkOh PKOH .50 1.1 20 47.90 34.25 12 46.50 +1.2 ParkeBcp PKBK .48 2.3 14 23.00 9.79 103 21.20 +3.2 ParkrVs rs PRKR ... ... ...dd 3.80 1.02 83 1.04 -1.9 PrtnrCm PTNR ... ... 26 6.60 4.60 3 6.05 -1.7 PathfdBcp PBHC .23f 1.5 22 16.00 13.02 1 15.41 +.1 PatrkInd s PATK ... ... 25 71.13 40.07 352 65.10 -6.3 PatrNBc rs PNBK .04 .2 28 18.30 14.00 17.85 PatriotTr n PATI ... ... 12 27.32 16.72 2 17.89 +2.9 PatternEn PEGI 1.68 8.0 64 26.56 19.26 726 21.13 -1.7 Patterson PDCO 1.04 2.8 20 48.30 32.07 1661 36.85 +2.0 PattUTI PTEN .08 .3 ...dd 29.76 14.83 2502 24.27 +5.5 Pavmed n PAVM ... ... ...dd 9.31 1.90 24 2.56 +12.0 Pavmed wt PAVMW ... ... ... 4.96 .35 4 .75 +21.0 Paychex PAYX 2.00 2.9 30 70.39 54.20 2477 69.64 +2.3 Paylocity PCTY ... ... ...cc 53.96 29.69 127 49.46 +4.9 PayData rs PYDS ... ... ...dd 4.10 1.17 186 2.10 -17.0sPayPal n PYPL ... ... 64 81.80 39.02 6669 82.47 +12.0 pdvWirelss PDVW ... ... ...dd 36.00 18.70 10 32.80 +2.2 PeakRsts SKIS .28 5.0 ...dd 6.20 4.00 36 5.55 +2.8 PeapkGl PGC .20 .5 21 38.00 28.24 40 36.75 +4.9 Pegasyst PEGA .12 .2 90 64.85 37.10 402 49.55 +5.1 PnnNtGm PENN ... ... 61 32.98 13.00 542 32.75 +4.5 PennVa n PVAC ... ... ... 52.70 31.00 90 46.40 +18.6 PennantPk PNNT .72 10.4 8 8.68 6.67 213 6.91 PenPkFR PFLT 1.14 8.4 12 14.65 13.24 183 13.57 -1.1 PennsWd PWOD 1.88 4.3 17 50.00 38.12 7 44.00 -5.5 PensarAc n WRLS ... ... ... 9.78 9.60 9.76 +.9 PensareAc wt WRLSW ... ... ... .74 .42 10 .51 -7.3 PensrAc rt WRLSR ... ... ... .50 .31 .46 -8.0 PensarA un WRLSU ... ... ... 10.40 10.02 10.40 +.8 PeopUtdF PBCT .69 3.5 21 19.80 15.97 2477 19.45 +4.0 PeopUtd pf PBCTP 1.41 5.1 ... 29.36 25.00 30 27.65 -2.4 PeBcOH PEBO .88 2.6 17 35.43 29.55 17 34.26 +5.0 PeopBNC PEBK .48b 1.5 18 36.12 19.65 2 31.70 +3.3 PeopFSvc PFIS 1.28 2.7 17 51.56 39.00 5 47.14 +1.2 PeopUtah n PUB .36 1.1 22 33.60 23.95 27 32.05 +5.8 PepsiCo PEP 3.22 2.7 24 120.57 101.06 4343 119.18 -.6 Percptr PRCP .15 1.4 26 10.81 5.96 8 10.56 +8.9 Percient PRFT ... ... 38 20.22 16.20 274 19.75 +3.6 Performnt PFMT ... ... ...dd 3.52 1.50 357 2.37 +43.6 PerionNwk PERI ... ... ... 2.38 .88 121 1.09 +5.8 PermaFix PESI ... ... ... 4.30 2.85 16 4.05 +11.0 PermaPip PPIH ... ... ...dd 9.35 7.10 2 9.03 +.3 PernixT rs PTX ... ... ...dd 7.15 2.00 91 2.47 +2.9 PerryEllis PERY ... ... 17 25.99 16.35 36 25.21 +.7 PershGld rs PGLC ... ... ... 3.40 2.26 63 2.43 +1.3 PetIQ n PETQ ... ... ... 28.23 17.03 407 24.29 +11.2 PetMed PETS .80 1.6 34 53.90 19.21 548 50.88 +11.8 PFSweb PFSW ... ... ...dd 8.88 5.83 7 7.49 +.8 PhaseRx n PZRX ... ... ... 1.95 .22 261 .29 -25.6 PhibroAH PAHC .40 1.1 21 40.25 26.10 50 35.95 +7.3 PhotrIn PLAB ... ... 52 11.95 7.55 485 8.80 +3.2 PierisPhm PIRS ... ... ... 7.90 1.66 634 7.35 -2.6 PilgrimsP PPC ... ... 13 38.39 18.10 907 29.42 -5.3 PingtanM PME .04 1.1 22 5.18 1.99 193 3.51 +15.1 PinnclEnt PNK ... ... ... 33.59 13.61 465 33.18 +1.4 PinnaclFn PNFP .56 .9 19 71.55 58.40 1383 65.05 -1.9 PioneerPw PPSI ... ... 12 9.40 5.75 5 7.75 +1.8 Pixelwrks PXLW ... ... ... 7.05 2.85 155 6.73 +6.3 PlatEag un EAGLU ... ... ... 10.08 10.00 83 10.02 +.1 PlayaHot n PLYA ... ... ...dd 12.27 9.81 89 11.31 +4.8 Plexus PLXS ... ... 20 66.78 49.06 227 64.36 +6.0 PlugPowr h PLUG ... ... ...dd 3.21 .83 1623 2.31 -2.1 PlumasBc PLBC .28 1.2 13 23.40 16.05 16 23.15 -.2 PluristemT PSTI ... ... 12 2.12 1.04 202 1.55 +12.3 PoageBksh PBSK .24 1.2 23 21.00 17.20 0 19.45 -7.4 PointrTel h PNTR ... ... 25 19.65 7.00 22 17.80 -4.3sPointsInt g PCOM ... ... ...dd 12.40 6.28 354 12.01 +16.7 PolarPwr n POLA ... ... ... 11.50 4.12 14 4.93 -1.6 Polarity rs COOL ... ... ... 32.63 3.41 151 23.01 -.9 Pool Corp POOL 1.48 1.1 33 133.06 97.25 127 130.90 +1.0 PopeRes POPE 2.80 4.0 31 79.50 65.00 0 69.80 +.1 Popular BPOP 1.00 2.6 20 45.96 32.04 472 38.49 +8.5 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 1 24.33 +.2 PopCpII pf BPOPM 1.53 6.9 ... 24.20 17.66 6 22.12 -2.1 PorterBc rs PBIB ... ... ...dd 15.55 8.11 42 13.70 -4.3 PortolaPh PTLA ... ... ...dd 67.10 24.15 1282 49.75 +2.2 Potbelly PBPB ... ... ...cc 14.28 10.50 122 12.85 +4.5 Potlatch PCH 1.60f 3.1 29 56.35 39.05 289 52.45 +5.1 PowellInds POWL 1.04 3.2 ...cc 40.20 22.80 55 32.20 +12.4 PwrInteg POWI .56 .7 42 86.60 61.44 67 78.60 +6.9 PS VarRate VRIG .57 2.3 ... 25.35 25.00 142 25.24 +.1 PS MStrAlt LALT ... ... ...q 23.21 19.26 21.40 +.7 PSOpYCmd PDBC ... ... ...q 18.05 14.95 1347 17.81 +2.1 PwSGDrChi PGJ .20e .4 ...q 49.79 30.39 15 49.14 +9.6sPwShDiv PFM .50e 1.8 ...q 27.21 22.87 21 27.22 +2.9sPwShHiYD PEY .54 2.9 ...q 18.41 16.45 174 18.38 +3.2sPwSIntlDv PID .65e 3.8 ...q 17.13 14.53 158 17.09 +3.3 PwSNsdMo DWAQ .06e .1 ...q 109.67 78.92 2 108.50 +5.8 PwS Utils PUI .63e 2.4 ...q 29.97 25.53 7 26.32 -5.4 PwSWtr PHO .18e .6 ...q 31.29 24.75 442 31.03 +2.5 PSNasIntnt PNQI ... ... ...q 125.50 87.67 23 123.94 +7.1 PSMoment PDP .11e .2 ...q 54.19 42.20 113 53.87 +4.3 PSBuybk PKW .52e .8 ...q 62.75 50.30 154 62.31 +5.6 PSh Tech PTF .26e .5 ...q 56.42 40.38 2 55.44 +5.2 PSh Hlthcr PTH ... ... ...q 77.04 48.58 8 75.36 +4.6 PSh Inds PRN .19e .3 ...q 64.39 49.73 1 64.11 +5.2 PSh Fincl PFI .14e .4 ...q 36.56 29.40 1 36.21 +3.1 PSh Engy PXI .69e 1.7 ...q 45.75 30.10 22 41.81 +5.9sPSh CnsStp PSL .67e 1.0 ...q 65.66 53.74 3 65.69 +.9 PSh CnsCyc PEZ .30e .6 ...q 53.42 41.68 3 52.71 +4.8 PSh BasM PYZ .61e .8 ...q 75.26 58.83 4 73.49 +4.0 PwShSMid PRFZ 1.30e 1.0 ...q 135.81 112.11 53 134.52 +3.6sPSDvMom PIZ .26e .9 ...q 28.82 21.86 25 29.00 +5.0 PSEmMom PIE .12e .6 ...q 21.59 15.15 77 21.49 +4.6 PShTact n DWIN 1.18 4.4 ... 28.76 26.59 9 27.09 +.8 PS Rs1KLB USLB ... ... ...q 31.85 27.24 55 31.76 +1.8 PS IntlLB IDLB ... ... ...q 31.36 24.92 2 31.29 +3.8 PS DWAtac DWTR ... ... ...q 29.75 23.48 10 29.66 +5.0 PS SC CnDs PSCD .35e .6 ...q 63.23 49.87 2 62.40 +2.0 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.76 4 24.78 -.4 PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 11 74.11 -.9 PS IntBybk IPKW .29e .7 ...q 39.09 28.85 46 38.87 +3.4 PS GlbAgr PAGG .74e 2.7 ...q 28.37 24.01 2 27.92 +2.0 PS SC Egy PSCE .14e .8 ...q 21.80 11.37 31 16.76 +8.8 PSKBWRgB KBWR .79e 1.3 ...q 59.55 47.64 8 58.89 +5.2 PS SmCMo DWAS .07e .1 ...q 50.91 39.01 16 50.19 +3.0 PS KBWBk KBWB .58e 1.0 ...q 58.79 45.34 511 58.32 +6.0 PS P&CIns KBWP .69e 1.1 ...q 61.03 52.71 22 59.77 +.6 PSKbwHiDv KBWD 2.10 8.9 ...q 24.94 22.76 61 23.66 +.2 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 40 55.41 +1.7 PSKbwReit KBWY 2.58 7.5 ...q 39.30 33.97 82 34.39 -2.9 PS SC Util PSCU 1.21e 2.3 ...q 57.53 46.03 9 52.14 -1.3 PS SCMatl PSCM .41e .8 ...q 55.12 43.76 15 54.41 +4.0 PS SC Info PSCT .08e .1 ...q 81.94 69.15 26 80.63 +5.5 PS GlbGold PSAU .10e .5 ...q 22.00 17.85 6 20.38 +3.7 PS SC Ind PSCI .44e .7 ...q 67.63 52.88 5 66.20 +2.6 PS SC HCre PSCH ... ... ...q 106.32 71.39 22 105.29 +6.9 PSh1-30Tr PLW .66 2.0 ... 33.52 31.40 97 32.40 -1.2sPShGlbWtr PIO .34e 1.3 ...q 26.71 20.99 3 26.76 +2.8 PwShs QQQ QQQ 1.52e .7 ...q 166.42 122.43 29640 165.79 +6.4 PranBio rs PRAN ... ... ... 4.58 2.04 68 2.89 -7.4 Precipio n PRPO ... ... ... 28.16 .99 63 1.15 -4.2 PfdBkLA PFBC .88f 1.3 21 66.58 46.88 125 65.21 +10.9 PrefrmdLn PLPC .80 1.0 27 85.63 44.50 9 82.99 +16.8 PremFin PFBI .60 2.9 14 22.92 17.25 10 20.39 +1.5 Premier PINC ... ... 92 36.50 27.16 888 32.25 +10.5 Presbia n LENS ... ... ... 7.14 1.86 19 3.45 -8.7 Presidio n PSDO ... ... ... 19.74 12.75 526 17.33 -9.6 PriceTR TROW 2.28 2.0 22 117.64 65.33 1551 116.38 +10.9 PrSmrt PSMT .70 .8 29 94.00 78.00 156 84.20 -2.2 Priceline PCLN ... ... 27 2067.99 1528.01 501 1949.90 +12.2 PrmEgy PNRG ... ... ...dd 59.00 39.80 49.20 -4.5 PrimoWtr PRMW ... ... ...dd 15.39 10.47 228 13.10 +4.2 Primoris PRIM .24f .9 21 30.00 21.84 125 26.34 -3.1 PrinPrice PSET .16e ... ... 33.85 26.45 2 33.30 +3.5 PrinShHld PY .33e ... ... 34.19 27.75 33.91 +4.0 PrinHlIn ef BTEC ... ... ... 32.87 23.87 2 32.06 +1.9 PrinMill ef GENY .06e ... ... 36.59 25.29 1 36.46 +5.0 Prin US SC PSC ... ... ... 33.19 27.42 32.20 +1.5 PrinIntM n PXUS ... ... ... 104.03 99.98 0 104.03 +2.7 PrinFncl PFG 1.96f 2.7 15 74.80 56.12 912 73.45 +4.1 ProDex PDEX ... ... ...cc 8.00 4.30 4 7.00 +2.9sProPhaseL PRPH ... ... ...dd 2.48 1.78 11 2.37 +9.2 ProQRTher PRQR ... ... ...dd 6.90 2.75 63 3.00 -7.0 PrUltBio s BIB ... ... ...q 64.51 40.22 171 60.90 +8.6 PrUltPQ s TQQQ ... ... ...q 168.67 69.96 3264 166.62 +20.1 ProDvrs h rs IPDN ... ... ... 13.90 2.45 61 4.27 +4.4 ProrEng PFIE ... ... 28 2.25 1.11 280 1.99 +3.6 PrognicsPh PGNX ... ... ...dd 11.72 4.60 775 6.22 +4.5sProgrsSoft PRGS .56 1.1 47 52.86 27.16 653 52.51 +23.3 Proofpoint PFPT ... ... ...dd 101.05 70.30 365 97.55 +9.8 PShtQQQ rs SQQQ ... ... ...q 40.44 17.59 7847 17.81 -17.2 ProS Ris n EQRR ... ... ... 50.00 38.13 0 49.23 +5.5 PrUlNBio rs UBIO ... ... ... 41.82 21.25 75 37.99 +12.9 ProUNShBio ZBIO ... ... ... 23.01 9.46 13 9.92 -13.0 ProUShBio BIS ... ... ...q 34.27 19.50 19 20.13 -8.7 ProspctCap PSEC .72m 10.6 8 9.58 5.51 1628 6.81 +1.0 ProtagTh n PTGX ... ... ...dd 21.68 8.00 140 19.46 -6.4sProteonTh PRTO ... ... ...dd 2.75 1.10 416 2.85 +50.0 Proteos n PTI ... ... ... 16.67 1.41 776 4.28 -26.6 Prothena PRTA ... ... ...dd 70.00 34.85 513 40.10 +7.0sProvidSv PRSC ... ... 12 65.64 35.65 85 65.38 +10.2 ProvidBc n PVBC ... ... ... 27.38 17.20 3 25.90 -2.1 ProvFnH PROV .56 3.0 22 20.35 17.62 7 18.90 +2.7 PrudntlBcp PBIP .20f 1.1 92 18.96 15.81 10 18.40 +4.5 pSivida PSDV ... ... ...dd 2.45 1.02 264 1.08 PsychmCp PMD .60 2.8 24 27.99 13.81 3 21.27 +3.5 Pulmatrix PULM ... ... ...dd 6.98 .70 145 1.45 +2.8 PulseBio n PLSE ... ... ...dd 39.50 5.82 105 23.76 +.7 PumaBiotc PBYI ... ... ...dd 136.90 28.35 676 89.10 -9.9 PureCycle PCYO ... ... ...dd 8.75 5.05 16 8.75 +4.8 PyxisTnkr PXS ... ... ... 12.22 .90 985 1.80 -44.1 QAD Inc B QADB .24 .8 ...dd 31.85 21.38 1 31.50 +2.2 QAD A QADA .29 .7 ...dd 42.10 26.04 41 42.00 +8.1 QCR Hld QCRH .20 .5 17 50.00 39.85 43 44.15 +3.0 QIAGEN QGEN ... ... 33 36.34 27.40 32.21 +4.1 QIWI plc QIWI .84e 4.9 17 26.55 11.60 489 17.23 -.6 Qorvo QRVO ... ... ...dd 81.20 56.90 1012 70.85 +6.4 Qualcom QCOM 2.28 3.4 27 69.28 48.92 11544 68.02 +6.2 QualitySys QSII .70 5.2 25 17.74 12.61 196 13.35 -1.7 Qualstar rs QBAK ... ... ... 13.20 2.85 15 7.87 -6.3 Qualys QLYS ... ... 59 65.25 32.40 111 64.75 +9.1 Quantenn n QTNA ... ... ... 25.46 9.60 394 14.09 +15.5 Quanterx n QTRX ... ... ... 23.70 15.56 126 20.69 -3.6 Quartrhill g QTRH .05 ... 6 2.20 1.26 120 1.93 +4.9 QuestRes rs QRHC ... ... ...dd 3.00 1.03 17 2.54 +10.4 QuickLog h QUIK ... ... ...dd 2.48 1.15 389 1.78 +2.3 Quidel QDEL ... ... ...dd 47.60 18.25 260 46.98 +8.4 QuinStreet QNST ... ... ...dd 10.97 2.96 723 9.10 +8.6 Qumu Cp QUMU ... ... ...dd 3.28 1.80 38 2.25 -5.1 Quotinet QTNT ... ... ... 7.74 3.22 388 3.93 -20.6R -:R1 RCM n RCM ... ... ... 4.64 2.58 93 4.39 -.5 RBB Bcp n RBB .08p ... ... 27.55 21.26 12 26.90 -1.7 RBC Bear ROLL ... ... 42 139.95 87.61 79 128.28 +1.5 RCI Hosp RICK .12 .4 22 33.78 16.02 39 30.20 +7.9 RCM RCMT 1.00e ... 47 7.50 4.51 16 6.14 -1.8 RF Inds RFIL .08 3.1 ...dd 2.85 1.40 13 2.60 -3.7 RGC Res s RGCO .62f 2.3 26 31.99 16.78 5 26.43 -2.4 RLJ Ent rs RLJE ... ... ... 4.61 1.47 129 3.93 +6.8 RMG Net rs RMGN ... ... ... 4.42 .75 379 1.24 +51.2sRMR Gp h RMR 1.00 1.5 38 64.05 39.50 16 64.80 +9.3 RMR RE RIF 1.32 6.7 ...q 19.76 RPX Corp RPXC ... ... 38 15.15 10.41 281 13.58 +1.0 RTI Surg RTIX ... ... ...dd 6.00 3.01 56 4.45 +8.5 RXI P wt rs RXIIW ... ... ... 3.60 .22 12 .79 -39.2 RXI Phm rs RXII ... ... ... 11.20 3.20 89 4.69 -15.6 RaPhrm n RARX ... ... ...dd 27.84 7.15 112 8.11 -4.6 RadNet RDNT ... ... 44 11.90 5.25 190 10.05 -.5 RadaElc rs RADA ... ... ...dd 3.86 1.00 1301 2.82 -8.4 Radcom RDCM ... ... ...cc 22.45 16.60 38 18.65 -6.0 RadiSys RSYS ... ... ...dd 4.71 .63 813 1.01 +.5 RadiusHlth RDUS ... ... ...dd 49.16 24.66 581 33.86 +6.6 Radware RDWR ... ... ...dd 20.78 14.12 109 20.00 +3.1 RamacoRs n METC ... ... ... 14.78 3.81 225 8.24 +19.8 Rambus RMBS ... ... ...cc 15.50 11.30 786 14.50 +2.0tRandCap RAND ... ... 20 3.50 2.75 39 2.75 -8.9 Randgold GOLD 1.00f 1.0 32 108.29 80.34 329 99.30 +.4 RandBcp n RNDB ... ... ... 16.49 13.36 2 15.65 +1.9 Rapid7 n RPD ... ... ...dd 22.58 12.20 579 21.96 +17.7 RaveRest RAVE ... ... ...dd 3.01 1.27 120 1.81 +23.7 RavenInds RAVN .52 1.4 35 38.35 23.65 87 36.00 +4.8 ReShape rs RSLS ... ... ... 12.99 1.23 169 1.60 +8.1 ReadIntlA RDI ... ... 39 17.29 14.37 22 16.95 +1.5 ReadgIntB RDIB ... ... 14 23.15 16.29 23.00 RealGSol rs RGSE ... ... ...dd 8.10 .60 814 1.17 -20.9 RealNetwk RNWK ... ... ...dd 5.45 3.08 87 3.22 -5.8 Rl NxtEc n BLCN ... ... ... 599 24.25 RealPage RP ... ... 63 49.05 28.00 342 48.20 +8.8 ReataPh n RETA ... ... ...dd 40.88 19.48 241 29.33 +3.6 ReconTech RCON ... ... ...dd 5.36 .64 1971 2.31 +77.7 RecroPhm REPH ... ... ... 10.59 5.81 41 8.87 -4.1 RedRobin RRGB ... ... 56 74.11 45.20 262 53.30 -5.5 RedRkRs n RRR .40 1.2 ... 35.16 20.87 322 34.12 +1.1 Redn n RDFN ... ... ... 33.49 19.29 220 26.17 -16.4 RedhillBio RDHL ... ... ... 11.25 4.30 41 5.17 +.6 Regenrn REGN ... ... 34 543.55 340.09 718 374.07 -.5 RegnxBio n RGNX ... ... ...dd 36.45 16.30 454 27.88 -16.2 RegulusTh RGLS ... ... ...dd 2.50 .79 1218 1.32 +26.9 Reis Inc REIS .68 3.2 ...cc 23.00 15.95 7 21.30 +3.1 ReliantBcp RBNC .24e .9 26 27.49 20.42 2 25.99 +1.4 Reliv In rs RELV ... ... ...dd 13.77 3.72 4 5.05 +5.9 RemarkHld MARK ... ... ...dd 15.10 1.93 1010 13.00 +33.6 Renasant RNST .76f 1.7 20 45.32 37.68 343 44.16 +8.0 RenewEn REGI ... ... ...dd 13.55 8.25 255 11.13 -5.7 RenminTi rs ABAC ... ... ... 4.76 1.60 14 2.91 -1.4 RentACt RCII .32 2.8 ...dd 13.89 7.76 931 11.41 +2.8 Replgn RGEN ... ... 60 46.81 28.48 280 35.29 -2.7 ReprosTh RPRX ... ... ...dd 1.55 .26 300 .66 +.5 RepBncp RBCAA .88 2.2 16 44.04 31.97 11 39.77 +4.6 RepFBcp FRBK ... ... 65 9.90 7.40 210 9.10 +7.7 RschFrnt REFR ... ... ...dd 2.13 .86 22 1.09 +4.8 Resonant RESN ... ... ... 8.55 3.82 169 6.99 -6.4 ResConn RECN .48 2.9 28 17.58 12.05 100 16.45 +6.5tRestorRob n HAIR ... ... ... 11.95 3.96 218 4.52 -1.7 RetailOpp ROIC .75 4.0 55 22.37 17.87 618 18.86 -5.5 RetoEco n RETO ... ... ... 12.75 5.94 419 9.04 +28.2 Retrophin RTRX ... ... ...dd 26.44 15.55 315 24.52 +16.4 RevanceTh RVNC ... ... ...dd 37.45 18.00 285 33.55 -6.2 RevenHo n RVEN ... ... ... 6.75 3.04 0 4.58 -1.2 RevolutL rs RVLT ... ... ... 9.17 2.95 217 3.11 -5.5 ReWalkRob RWLK ... ... ...dd 3.20 1.05 1012 1.08 -2.3 RexEng rs REXX ... ... ...dd 9.80 1.25 262 1.53 +10.9 RhythmP n RYTM ... ... ... 33.81 21.38 121 27.33 -6.0 RibbnCm n RBBN ... ... ... 8.36 6.89 345 7.14 -7.6 RiceBr wt RIBTW ... ... ... .68 .05 .17 +70.0 RiceBran RIBT ... ... ...dd 1.61 .69 27 1.46 -1.4sRichrdElec RELL .24 2.9 ...dd 8.34 5.31 123 8.21 +21.8 RigelPh RIGL ... ... ...dd 4.48 1.94 1435 4.09 +5.4 RigNet RNET ... ... ...dd 22.91 14.01 18 19.00 +27.1 RiminiSt n RMNI ... ... ... 10.40 .20 18 8.54 +8.0 RiotBlck RIOT 1.00p ... ... 46.20 2.69 3914 17.76 -37.5 RiseEdCy n REDU ... ... ... 17.86 9.50 204 14.96 +1.1 RitterPh n RTTR ... ... ...dd 3.75 .28 407 .34 +3.3 RivrvwBcp RVSB .12f 1.3 25 9.54 6.46 73 9.35 +7.8 RocktPh n RCKT ... ... ... 15.20 3.40 182 12.05 +15.4 RockwllM RMTI ... ... ...dd 8.98 5.06 511 5.87 +.9 RockyBr RCKY .44 2.3 31 20.95 10.25 16 19.10 +1.1 RkyMChoc RMCF .48 3.9 21 13.23 10.68 7 12.31 +4.5 Roku n ROKU ... ... ... 58.80 15.75 6476 41.54 -19.8 Rosehill n ROSE ... ... ... 11.69 5.52 28 7.96 +1.3 Rosehill wt ROSEW ... ... ... 2.00 .62 13 1.04 +5.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 6.84 .48 1073 .58 +4.5 RossStrs s ROST .64 .8 26 84.26 52.85 2351 81.30 +1.3 RoyGld RGLD 1.00f 1.2 56 94.39 61.00 587 86.36 +5.2 Rubicon rs RBCN ... ... ... 10.45 4.91 18 7.91 -.9 RmblOn B n RMBL ... ... ... 5.70 4.05 6 5.20 +.1 RushEntA RUSHA ... ... 33 54.37 30.74 252 52.76 +3.8 RushEntB RUSHB ... ... 40 51.83 28.99 9 51.66 +7.2sRuthsHosp RUTH .36 1.6 24 22.70 16.55 295 23.10 +6.7 Ryanair RYAAY 1.55e 1.3 ... 127.35 78.35 322 117.38 +12.7S -:S&T Bcp STBA .88f 2.1 18 43.17 31.72 54 41.90 +5.2 S&WSeed SANW ... ... ... 5.20 2.90 11 4.00 +2.6 SB FinGp SBFG .30f 1.6 13 20.75 14.59 18.74 +1.4 SB FnGp pf SBFGP .65 3.3 ... 21.10 14.20 6 19.78 +10.5 SBA Com SBAC ... ... ...cc 173.97 102.29 720 161.47 -1.2 SEI Inv SEIC .60f .8 33 77.24 47.88 307 76.69 +6.7 SelasLf rs SLS ... ... ... 72.30 6.02 21 7.14 -9.2 SG Blck n SGBX ... ... ... 7.00 3.70 6 5.37 -10.2 SGOCO rs SGOC ... ... ... 3.95 .90 119 1.38 +30.2 SI Fincl SIFI .20 1.3 16 16.45 13.50 4 15.10 +2.7 SLM Cp SLM ... ... 17 13.20 9.65 5294 11.49 +1.7 SLM Cp pfB SLMBP 3.05 4.4 ... 74.65 61.01 2 68.73 SmartGlb n SGH ... ... 18 43.16 11.50 393 36.68 +8.8 SMTC hg SMTX ... ... ... 2.20 1.10 22 2.06 +8.9 SORL SORL ... ... 4 9.74 2.68 241 6.82 +1.5 SP Plus SP ... ... 22 41.25 27.05 154 40.45 +9.0 SPAR Gp h SGRP ... ... ... 3.75 .87 567 1.51 +22.8 SpdDorWrF DWFI ... ... ... 26.06 24.08 71 25.57 +1.1 SPI Eng rs SPI ... ... ... 2.61 .30 1985 .87 +36.2 SPS Cmce SPSC ... ... 78 72.35 45.02 178 51.23 +5.4 SS&C Tch s SSNC .28 .6 31 51.39 30.82 2937 49.71 +22.8 SSR Mng g SSRM ... ... 16 12.25 7.75 2087 9.38 +6.7 SVB FnGp SIVB ... ... 29 257.24 159.44 267 254.62 +8.9 SabanCap n SCAC ... ... ... 10.79 9.82 9.94 +.3 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 10.52 tSabraHltc SBRA 1.79e 10.0 19 29.10 17.82 1245 17.93 -4.5 SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.98 2 25.45 +.1 SabreCorp SABR .56 2.7 24 25.12 17.30 1676 20.55 +.2 SAExplr rs SAEX ... ... ...dd 7.48 1.18 67 2.27 +3.2 SaftyInsGr SAFT 3.20 4.0 19 84.00 65.75 30 80.20 -.2 SageThera SAGE ... ... ...dd 180.83 44.55 457 168.48 +2.3 Saia Inc SAIA ... ... 37 78.45 41.28 159 76.15 +7.6 SalemMda SALM .26 5.6 17 8.25 3.90 62 4.65 +3.3 SalisbryBc SAL 1.12 2.4 17 50.00 37.30 1 46.48 +4.1 SanderFm SAFM 1.28f 1.0 10 176.43 87.54 351 131.16 -5.5 SndySpr SASR 1.04 2.6 17 45.64 36.50 300 40.64 +4.2 Sanlp JBSS 2.00e ... 20 74.69 55.10 78 63.50 +.4 SangTher SGMO ... ... ...dd 19.50 3.35 1352 17.50 +6.7 Sanmina SANM ... ... 19 42.95 29.95 422 34.55 +4.7 Sano rt GCVRZ ... ... ... .50 .26 52 .45 +18.4 Sapiens SPNS .20e 1.7 ...cc 15.46 10.57 188 11.97 +3.9 SareptaTh SRPT ... ... ...dd 62.85 26.26 1180 61.17 +9.9 Savara rs SVRA ... ... ...dd 17.19 4.60 297 11.94 -19.5 ScanSource SCSC ... ... 12 45.35 33.55 74 35.15 -1.8 Schmitt h SMIT ... ... ...dd 4.47 1.48 80 2.80 +2.2 Schnitzer SCHN .75 2.0 17 38.85 17.50 388 37.60 +12.2 Scholastc SCHL .60 1.5 87 46.95 33.51 105 39.16 -2.4 Schulmn SHLM .82 2.1 29 40.95 25.00 112 39.20 +5.2sSciGames SGMS ... ... ...dd 55.15 15.00 847 54.80 +6.8 ScrippsNet SNI 1.20 1.4 18 88.45 64.87 937 88.04 +3.1 Scynexis SCYX ... ... ...dd 3.82 1.52 195 1.82 -21.6 SeaChange SEAC ... ... ...dd 4.03 2.16 212 3.66 -6.9 SeacstBkg SBCF ... ... 25 27.50 20.58 156 26.60 +5.5sSeagateT STX 2.52 4.8 13 52.34 30.60 4037 52.14 +24.6 SeanrgM rs SHIP ... ... ...dd 1.66 .58 217 1.03 -1.0 Seanrgy wtA SHIPW ... ... ... .35 .06 19 .24 +16.5 SearsHldgs SHLD ... ... ...dd 14.32 3.09 1542 3.51 -2.0 SearsH wt SHLDW ... ... ... 3.60 .23 .58 +64.6 SearsH&O SHOS ... ... ...dd 4.15 1.38 52 2.85 +9.6 SeaSpine n SPNE ... ... ...dd 13.46 6.31 15 10.40 +2.8 SeattGen SGEN ... ... ...dd 71.32 45.31 1355 52.56 -1.8 SecndSight EYES ... ... ...dd 2.83 .90 606 1.91 ScndSght wt EYESW ... ... ... 1.02 .26 1 .89 +6.1 Secoo n SECO ... ... ... 14.75 6.61 118 10.54 +9.1 SecWkA A n SCWX ... ... ...dd 12.99 8.10 33 9.51 +7.2 SecNtl lf SNFCA .34t ... 5 7.26 4.05 4 4.50 -10.0 SelectBc lf SLCT ... ... 23 14.06 9.81 4 13.27 +5.0 SelIncREIT SIR 2.04 8.8 11 26.79 22.51 260 23.29 -7.3 SelectaB n SELB ... ... ... 24.02 8.40 166 8.94 -8.9 SelectvIns SIGI .72f 1.2 20 62.40 38.50 129 60.75 +3.5 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 218 4.65 +24.7 Semtech SMTC ... ... 40 41.95 31.50 627 37.95 +11.0 SenecaB SENEB ... ... 29 43.15 29.30 34.00 SenecaA SENEA ... ... 11 41.52 27.75 11 30.70 -.2 SenesTc n SNES ... ... ...dd 10.69 .56 263 .82 +13.6 SenHous SNH 1.56 8.7 12 22.52 17.64 1391 17.99 -6.1 SenHous 42 SNHNI 1.41 5.6 ... 25.96 22.80 15 24.93 -1.3 SenHous 46 SNHNL 1.56 5.9 ... 27.42 24.83 8 26.31 -2.0 Senomyx SNMX ... ... ...dd 1.71 .56 195 1.31 +.8 SensusHlt n SRTS ... ... ... 6.25 3.38 1 5.30 +2.7 SensusHl wt SRTSW ... ... ... 3.00 .41 .69 -1.4 SentEn n STNL ... ... ... 9.75 9.75 9.75 SentEn wt STNLW ... ... ... .80 .61 .80 +29.0 SentEn un STNLU ... ... ... 10.14 9.66 9.95 -.2 SeqentialB SQBG ... ... ...dd 4.97 1.36 158 1.64 -7.9 SeresTh n MCRB ... ... ...dd 17.42 8.85 114 10.20 +.6 SvcSource SREV ... ... ...dd 6.05 2.61 150 3.39 +9.7 ServiFst s SFBS .20 .5 24 44.00 32.54 94 42.09 +1.4 SevStars h SSC ... ... ...dd 7.00 1.10 889 4.63 +.4 SevernBc SVBI ... ... 36 7.90 6.70 13 7.85 +8.2 SharingE rs SEII ... ... 83 12.40 2.31 106 6.65 -12.3 Sharps SMED ... ... ...dd 5.73 3.74 21 4.02 -1.7 SharpSprg SHSP ... ... ...dd 5.75 3.07 16 4.89 +11.0 ShndTele s SHEN .26f .8 ... 41.80 25.35 112 31.75 -6.1 ShiftPixy n PIXY ... ... ... 11.64 2.00 85 3.35 +16.3 Shiloh SHLO ... ... ...dd 16.69 6.88 260 7.66 -6.6 Shineco n TYHT ... ... ... 5.29 1.72 27 2.32 +.9 Shire SHPG .92e .6 83 192.15 137.17 2264 145.89 -6.0 ShoeCarnvl SCVL .30 1.2 17 28.38 15.08 172 25.28 -5.5 ShoreBcsh SHBI .28f 1.5 21 19.30 15.17 16 18.73 +12.2 ShotSpot n SSTI ... ... ... 20.15 9.33 61 16.10 +14.6 Shuttery SFLY ... ... ...cc 53.99 39.76 836 51.65 +3.8 SiebertFn SIEB .10a .7 ...dd 21.61 2.16 187 13.68 +1.3 SiennaBi n SNNA ... ... ... 29.25 15.22 18 18.81 +3.6 Sientra SIEN ... ... ...dd 16.68 7.20 279 11.04 -21.5 SierraBc BSRR .56 2.0 19 29.50 23.10 25 27.97 +5.3 SierOnc g n SRRA ... ... ...dd 4.09 1.10 273 3.16 -15.3 SierraWr SWIR ... ... 25 31.95 15.75 323 19.85 -2.9 SifyTech SIFY .02e .7 ... 3.15 .69 361 2.51 +40.3 SigmaDsg SIGM ... ... ...dd 7.00 5.40 527 6.95 SigmaL wt SGLBW ... ... ... 1.50 .16 .36 -25.0 SigmaLb n SGLB ... ... ... 4.48 1.33 72 1.78 -17.2 Sigmatr SGMA ... ... 18 11.61 4.01 20 9.21 -9.0 SignatBk SBNY ... ... 21 164.23 116.68 535 148.05 +7.9 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .36 1.3 18 32.50 27.20 1038 28.31 -3.7 SilcLtd SILC 1.00 1.4 37 77.95 34.86 17 73.43 +4.7sSilcnLab SLAB ... ... 48 96.95 63.75 285 98.15 +11.2 SilicnMotn SIMO 1.20 2.5 14 56.51 37.37 1498 47.43 -10.4 Slcnware SPIL .29e 3.4 24 8.51 7.42 68 8.47 +.7 SlvrRnII n SRUN ... ... ... 10.70 9.65 3408 10.11 +2.0 SlvRun wt SRUNW ... ... ... 2.50 1.28 271 2.00 +34.2 SlvrRun un SRUNU ... ... ... 11.00 10.20 125 10.78 +3.0 SilvrSun n SSNT .06e ... ... 5.22 3.24 6 4.35 +2.8 Silvercrest SAMG .48 3.0 18 16.80 11.85 7 15.85 -1.2 SimmnsFst SFNC 1.00 1.7 18 61.95 49.75 126 58.80 +3.0 SimplyGd n SMPL ... ... ... 16.01 10.93 382 14.04 -1.5 SimplyG wt SMPLW ... ... ... 4.30 1.08 18 3.88 -.3 Simulations SLP .24 1.5 48 17.45 9.45 64 16.00 -.6sSina SINA ... ... 56 119.20 66.40 1322 118.96 +18.6 Sinclair SBGI .72 1.8 15 43.05 26.70 990 39.15 +3.4 SinoGlobl SINO ... ... ...dd 5.50 2.23 50 2.63 +2.7 Sinovac h SVA ... ... ...dd 8.11 4.60 32 8.04 +2.0 SiriusXM SIRI .04f .8 30 5.89 4.54 18672 5.44 +1.5 SitoMobl rs SITO ... ... ...dd 8.60 1.71 287 6.50 -3.3 SkySolar SKYS ... ... ...dd 3.62 1.00 68 1.33 -11.3 SkyWest SKYW .32 .6 17 55.93 30.40 207 54.00 +1.7 SkylinMd rs SKLN ... ... ...dd 3.25 .91 403 .94 -6.9 SkywksSol SWKS 1.28 1.3 18 117.65 76.49 2071 102.19 +7.6 SleepNmbr SNBR ... ... 27 39.95 18.89 506 38.11 +1.4 SmartFn rs SMBK ... ... 37 26.26 17.17 4 22.62 +4.2 SmartSnd n SND ... ... ... 21.99 4.81 670 10.00 +15.5 SmthM hrs SMSI ... ... ...dd 3.41 .80 56 2.85 +.4 SnydLance LNCE .64 1.3 44 50.67 31.03 1138 50.06 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 1170 4.79 -15.2 SocketM n SCKT ... ... ... 4.90 3.26 19 3.53 -1.4sSodaStrm SODA ... ... 28 75.05 40.60 399 76.11 +8.2 Sohu.cm h SOHU ... ... ...dd 70.86 37.78 366 45.51 +5.0 SolarCap SLRC 1.64 7.8 12 22.94 19.90 183 21.10 +4.4 SolarSCap SUNS 1.41 7.9 13 18.46 16.10 39 17.86 +.6 SolarEdg n SEDG ... ... 22 39.90 12.25 464 36.50 -2.8 Soleno wt rs SLNOW ... ... ... 4.59 .05 .12 -16.6 SolenoTh rs SLNO ... ... ... 4.55 1.32 164 1.91 +6.2 Solignx wt SNGXW ... ... ... 1.31 .21 0 .49 -39.4 Soligenix n SNGX ... ... ... 5.08 1.74 94 2.17 -2.3 SonicCorp SONC .64 2.5 19 30.05 22.11 509 26.07 -5.1 SonicFdry SOFO ... ... ...dd 5.35 2.05 17 2.49 -17.3 SonomaPh SNOA ... ... ...dd 8.25 4.16 29 5.17 -5.1 Sonoma wt SNOAW ... ... ... .79 .25 1 .48 +17.1 Sophiris SPHS ... ... ...dd 3.24 1.80 263 2.24 -1.3sSorrentoTh SRNE ... ... ...dd 5.85 1.50 3039 6.05 +59.2 SotherlyH SOHO .44 7.0 39 7.66 5.57 9 6.30 -2.3sSothrlyH pf SOHOB 2.00 7.6 ... 26.42 24.99 2 26.24 +2.3 SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.90 1 25.27 -.3 SouMoBc s SMBC .44 1.2 18 40.80 30.30 6 37.69 +.3 SoundFin SFBC .40a 1.2 21 34.75 28.15 11 34.40 +1.1 SouthState SSB 1.32 1.4 20 94.50 78.60 116 91.05 +4.5 SthnFstBsh SFST ... ... 21 43.25 31.40 18 42.70 +3.5 SoNatBcVa SONA .32 1.9 47 18.48 15.12 78 16.62 +3.7 SsdeBTX SBSI 1.12a 3.2 18 37.57 30.44 160 35.53 +5.5 SparkEn s SPKE .72 6.3 38 23.65 10.70 232 11.50 -7.3 SparkEn pf SPKEP 2.19 8.3 ... 27.56 25.00 5 26.40 -.8 SparkTh n ONCE ... ... ...dd 91.75 41.06 749 51.53 +.2 SpartnMot SPAR .10 .7 36 18.10 6.30 282 15.10 -4.1 SprtnNash SPTN .66 2.7 ...dd 39.70 18.56 181 24.84 -6.9 SpectPh SPPI ... ... ...dd 21.95 4.31 812 19.41 +2.4 SperoTh n SPRO ... ... ... 15.40 9.84 11 12.10 +3.0 Sphr3D grs ANY ... ... ... 14.00 1.90 418 2.33 -5.3 Spherix rs SPEX ... ... ...dd 4.75 .89 55 1.41 +.7 Splunk SPLK ... ... ...dd 90.92 52.89 1653 90.57 +9.3 SpokHldgs SPOK .50a 3.3 34 21.30 14.45 36 15.20 -2.9 SportsWhs SPWH ... ... 10 8.79 3.40 675 5.36 -18.9 SprBkPh n SBPH ... ... ...dd 18.93 6.31 18 12.31 -8.4 SprottFoc FUND .40e 4.9 ...q 8.21 6.84 60 8.15 +2.9sSprouts SFM ... ... 27 26.15 17.38 2328 25.96 +6.6 StaarSur STAA ... ... ... 17.60 8.95 85 15.70 +1.3 Staff360 rs STAF ... ... ... 6.60 2.25 134 3.68 +16.8 Stamps.cm STMP ... ... 22 233.13 100.55 303 191.60 +1.9 StanlFrn STLY 1.25e ... ...dd 1.39 .76 13 .84 -3.4 StarBulk19 SBLKL 2.00 8.0 ... 25.65 22.03 25.11 StarBulk rs SBLK ... ... ...dd 13.40 7.01 377 11.73 +4.2 StrBlk22 n SBLKZ ... ... ... 26.00 24.21 14 25.25 -.3sStarsGp g TSG ... ... ... 24.35 13.25 826 24.95 +7.1 Starbucks s SBUX 1.20f 2.0 31 64.87 52.58 7880 60.66 +5.6 StatAutF STFC .40 1.4 53 30.85 22.11 28 28.98 -.5 StateBkFn STBZ .56 1.8 24 31.75 24.16 76 31.15 +4.4 SteadyM n STDY ... ... ...dd 9.70 2.25 12 3.40 -8.1 StealthGas GASS ... ... 28 4.78 2.90 64 4.24 -2.8 StlDynam STLD .62 1.3 19 47.85 32.15 1333 46.78 +8.5 SteinMart s SMRT .30 26.5 ...dd 4.01 .89 249 1.13 -2.6 StellrAcq n STLR ... ... ... 10.28 9.99 5 10.25 +.4 StellAcq wt STLRW ... ... ... .60 .21 2 .38 +22.6 StellAcq un STLRU ... ... ... 10.58 10.15 10.45 StellarB rs SBOT ... ... ... 2.22 .75 29 .93 +14.8 StemlineTh STML ... ... ...dd 16.20 5.50 114 13.45 -13.8 Stericycle SRCL ... ... ...dd 88.00 61.25 608 72.20 +6.2 Stericyc pf SRCLP 5.25 9.3 ... 75.95 49.84 43 56.37 +6.4 SterlBcp n SBT ... ... ... 14.01 12.00 130 13.57 +6.9 SterlCons STRL ... ... ...cc 18.90 7.75 268 15.31 -6.0 SMadden SHOO ... ... 21 48.80 33.50 374 47.65 +2.0 Stewrdshp SSFN .12 1.0 17 12.75 7.92 2 12.40 +21.0 StitchFix n SFIX ... ... ... 30.07 14.48 954 21.50 -16.8 StockYBc s SYBT .84 2.2 20 46.50 31.90 43 38.45 +2.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, January 18, 2018

PAGE 56

StoneCastle BANX 1.52f 7.0 12 22.12 19.01 49 21.71 +7.8 StrataS rs SSKN ... ... ...dd 5.40 1.06 43 1.38 +12.2 Stratasys SSYS ... ... ...dd 30.88 18.04 855 22.40 +12.2 Strattec STRT .56 1.2 29 49.20 23.00 6 45.10 +3.6 StratusPrp STRS 1.00e ... 24 32.80 24.35 6 30.95 +4.2 Strayer STRA 1.00 1.1 27 100.72 71.31 79 92.82 +3.6 StreamHlth STRM ... ... ...dd 2.82 .85 59 1.76 +4.1 StrgbrBio n SBBP ... ... ... 8.85 2.10 154 7.85 +8.3 StudentTrn STB .44 7.2 22 6.28 5.39 214 6.09 -.8 SucampoPh SCMP ... ... ...dd 18.75 9.30 1384 18.00 +.3 SummerInf SUMR ... ... ...dd 2.25 1.31 51 1.34 -10.7 SumFWV SMMF .44 1.6 22 28.16 19.13 10 26.89 +2.2 SmtStB s SSBI .48 3.8 18 15.28 11.65 4 12.77 +1.4 SumTher n SMMT ... ... ...dd 16.86 8.80 50 12.00 +8.3 SunBcpNJ SNBC .04 .2 8 26.70 22.45 19 25.80 +6.2 SunHydrl SNHY .36a .5 57 69.84 34.17 86 67.61 +4.5 SundEng n SNDE ... ... ... 17.49 3.61 13 8.56 +44.1 SunesisP rs SNSS ... ... ...dd 4.45 1.82 90 4.16 +12.7 SunOpta STKL ... ... ...dd 10.20 6.00 130 8.05 +3.9 SunPower SPWR ... ... ...dd 11.70 5.84 2411 8.64 +2.5 Sunrun n RUN ... ... 7 7.78 4.21 984 6.09 +3.2 Sunworks n SUNW ... ... ... 2.28 .90 123 1.11 +5.7 SuperMicro SMCI ... ... 15 31.75 17.70 422 21.65 +3.5 SuperCom SPCB ... ... ...dd 4.95 2.01 108 3.52 -10.0 SupercdT rs SCON ... ... ...dd 2.47 .88 107 1.27 +16.4 SupUnifm s SGC .38 1.5 23 28.85 16.65 8 25.44 -4.8 Supernus SUPN ... ... 44 50.05 23.10 1667 46.50 +16.7ssupprt.cm rs SPRT ... ... ...dd 2.66 1.89 93 2.67 +10.3 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 576 15.95 +31.8 Surmodic SRDX ... ... ...cc 34.15 21.90 13 29.30 +4.6 SussxB SBBX .24 .9 22 28.55 19.70 7 27.38 +2.0 SykesEnt SYKE ... ... 20 34.49 25.77 74 31.74 +.9 Symantec SYMC .30 1.1 ...cc 34.20 25.79 15590 27.52 -1.9 Synacor SYNC ... ... ...dd 4.25 1.96 202 2.05 -10.9 Synalloy SYNL .13m 1.0 ...dd 15.30 9.75 34 12.95 -3.4 Synaptics SYNA ... ... 96 64.54 33.73 800 46.82 +17.2 Synchron SNCR ... ... 21 40.27 8.48 609 9.10 +1.8 SyndaxP n SNDX ... ... ...dd 15.70 6.31 137 9.14 +4.3 SyneosH h SYNH ... ... ...dd 61.10 33.60 961 39.90 -8.5 SynrgyPh SGYP ... ... ...dd 7.15 1.68 6455 2.26 +1.3 Synlogic rs SYBX ... ... ...dd 23.00 8.76 5 10.59 +9.2 Synopsys SNPS ... ... 43 94.80 60.41 633 90.98 +6.7 Syntel SYNT 15.00e ... 12 26.33 15.82 400 23.62 +2.7 Synthes rs SES ... ... ... 10.24 2.51 16 2.69 -5.3 Sypris SYPR .08 5.5 ...dd 1.84 .83 9 1.45 +5.1 SyrosPhar n SYRS ... ... ... 24.38 6.30 165 10.82 +11.2T -:T-MobileUS TMUS ... ... 25 68.88 54.60 2849 63.76 +.4 TAT Tch h TATT .34e 3.1 25 12.50 7.75 4 10.90 +3.8 TCG BDC n CGBD 1.48a 8.1 11 20.30 16.97 111 18.36 -8.4 TCP Cap TCPC 1.44 9.4 11 17.47 14.98 218 15.39 +.7 TD Ameritr AMTD .84f 1.5 34 55.29 36.12 2600 55.01 +7.6 TDH Hld n PETZ ... ... ... 31.75 5.10 64 5.58 -1.1 TESSCO TESS .80 3.9 61 23.65 12.15 10 20.70 +2.7 TFS Fncl TFSL .68 4.6 50 19.24 14.58 179 14.85 -.6 TG Thera TGTX ... ... ...dd 15.35 4.10 809 9.60 +17.1 THL Credit TCRD 1.08 11.8 10q 10.60 8.90 82 9.14 +1.0 TICC Cap TICC .80 14.3 5 8.19 5.17 370 5.58 -2.8 TICC 24 n TICCL 1.63 6.3 ... 26.99 25.24 3 25.96 +.5 TOP Shi rs TOPS ... ... ... 89100.00 .22 7014 .23 -8.8 TOR Min TORM ... ... 63 8.40 5.15 0 5.65 TPI Co n TPIC ... ... ... 26.00 15.26 142 20.05 -2.0 TSR Inc TSRI ... ... 36 11.10 3.80 1 6.55 +26.0 TTEC Hl TTEC .50f 1.2 38 43.75 28.20 30 40.40 +.4 TTM Tch TTMI ... ... 24 19.54 12.76 566 17.49 +11.6 Tabula n TRHC ... ... ...cc 36.80 11.59 215 33.67 +20.0 TactSys n TCMD ... ... 95 37.88 14.37 106 29.35 +1.3 Taitron h TAIT .10 5.8 ...dd 2.13 1.13 368 1.71 +1.8 TakeTwo TTWO ... ... ...cc 120.62 51.00 1567 116.09 +5.7 Talend n TLND ... ... ...dd 46.32 21.25 186 39.05 +4.2 TandmD rs TNDM ... ... ...dd 30.00 2.15 896 2.92 +23.7 TandyLthr TLF ... ... 11 9.05 7.00 10 7.45 -3.9 Tantech n TANH ... ... ... 4.54 1.00 554 2.65 +2.7 Tapimmu n TPIV ... ... ... 5.35 2.60 63 3.85 -1.8 Tarena TEDU .16f ... 9 21.70 12.52 99 14.00 -6.6 TaylrDv TAYD ... ... 27 15.14 10.62 10 12.49 -6.9 TechData h TECD ... ... 17 111.10 81.42 164 105.62 +7.8 TechComm TCCO ... ... ...dd 15.40 2.25 117 10.10 -11.8sTechTarg TTGT ... ... ... 14.97 8.41 68 14.99 +7.7 Tecnoglass TGLS .56 6.3 43 12.20 5.50 45 8.95 +21.8 Tecogen TGEN ... ... ... 4.28 2.20 10 2.40 -11.1 Telenav TNAV ... ... ...dd 10.15 4.50 46 5.55 +.9 Teligent TLGT ... ... ...dd 9.54 2.82 1231 3.71 +2.2 Tellurian rs TELL ... ... ...dd 21.74 8.19 1270 11.67 +19.8 TenaxTher TENX ... ... ...dd 2.65 .31 401 .38 -23.5 TerrFmP lf TERP 1.94e ... ... 14.20 9.15 260 11.14 -6.9 TerritBcp TBNK .80a 2.5 17 34.00 28.12 10 31.94 +3.5tTesaro TSRO ... ... ...dd 192.94 63.00 2174 61.86 -25.4 Tesla Inc TSLA ... ... ...dd 389.61 234.37 6825 347.16 +11.5 TetraTc TTEK .40 .8 24 50.90 38.85 220 49.85 +3.5 Tetraphase TTPH ... ... ...dd 9.93 3.57 253 6.24 -1.0 TexCapB 42 TCBIL 1.63 6.4 ... 25.94 24.82 4 25.44 +.7 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.49 -.3 TxCapBsh TCBI ... ... 25 100.45 69.65 474 97.95 +10.2 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 sTexInst TXN 2.48f 2.1 34 113.91 73.87 6731 119.16 +14.1 TexRdhse TXRH .84 1.5 33 58.87 40.28 746 56.91 +8.0 The9Ltd NCTY ... ... ... 1.68 .55 2094 1.18 +84.4 TherapMD TXMD ... ... ...dd 8.30 3.50 1461 6.19 +2.5 TherpxBio n TRPX ... ... ... 10.95 4.26 15 6.01 +12.5 TheravBio TBPH ... ... ...dd 43.44 23.15 219 27.65 -.9 TheStreet TST .10 6.7 ...dd 1.64 .61 40 1.49 +2.8 1347PrpIns PIH ... ... 44 9.00 6.50 10 7.10 -2.1sTiGenix n TIG ... ... ... 42.07 14.30 9 42.08 +83.8 TileShop TTS .20 ... 24 22.40 8.08 535 10.15 +5.7 TillCap n TIL ... ... ... 5.45 3.30 10 4.35 -1.4 TmbrlndBc TSBK .44a 1.6 14 32.10 20.28 14 27.65 +4.1 Tintri n TNTR ... ... ... 7.75 2.78 406 6.98 +36.9 Tiptree TIPT .12 1.9 19 7.60 5.70 5 6.25 +5.0 TitanMach TITN ... ... ...cc 24.19 11.68 152 22.67 +7.1 TitanPh rs TTNP ... ... ... 4.45 1.13 102 1.35 +1.9 TivityHlth TVTY ... ... 25 48.50 20.60 409 37.80 +3.4 Tivo Cp TIVO .72 5.0 ...dd 21.75 13.75 1096 14.50 -7.1 Tocagen n TOCA ... ... ... 17.95 8.60 94 12.12 +18.2 TonixPh rs TNXP ... ... ...dd 9.40 2.85 57 3.63 +5.2 TopImage TISA ... ... ...dd 1.75 .96 79 1.09 -4.4 Torchlght TRCH ... ... ...dd 1.96 .95 132 1.24 -7.5 TowerSemi TSEM ... ... 17 36.69 19.92 593 34.09 TownSprts CLUB ... ... ...dd 7.15 2.60 51 5.95 +7.2 TowneBank TOWN .56 1.7 ... 35.30 28.55 156 32.35 +5.2 TraconPh n TCON ... ... ...dd 5.64 2.00 153 3.00 -10.4sTractSupp TSCO 1.08 1.3 24 80.93 49.87 1065 80.58 +7.8 TradDsk A n TTD ... ... ... 67.30 28.11 499 49.48 +8.2 TrnWEnt TWMC ... ... 5 3.35 1.50 7 1.83 TransAct TACT .36 2.4 22 15.55 6.80 31 14.75 +11.3 Transcat TRNS ... ... 23 15.15 10.55 2 14.05 -1.4 TransGlb TGA .20 13.8 ...dd 1.86 1.07 28 1.45 +.6 TravelCtrs TA ... ... ...dd 7.50 2.95 86 4.55 +11.0 TravCtrs 28 TANNI 2.06 8.3 ... 25.77 18.63 9 24.90 -1.4 TravelC 29 TANNL 2.00 8.0 ... 25.85 17.09 26 24.97 -.9 Travelct 30 TANNZ 2.00 8.0 ... 26.49 17.00 22 24.93 -.2 Travelzoo TZOO ... ... 24 11.25 5.75 15 6.75 +4.7 TrmntMtg n TRMT ... ... ... 17.94 14.23 13 15.50 +5.5 Trevena TRVN ... ... ...dd 8.00 1.35 510 1.73 +8.1 TriCoBsh TCBK .68 1.7 18 43.80 32.76 35 39.50 +4.3 TrilliumTh TRIL ... ... ... 13.30 4.15 150 7.83 +8.0 TriMas h TRS ... ... 20 28.85 19.75 124 26.95 +.7sTrimble TRMB ... ... 64 43.97 28.61 847 43.91 +8.0 TrinityBio TRIB .88 16.7 24 7.05 4.22 11 5.26 +3.1 TripAdvis TRIP ... ... 76 53.58 29.50 4626 35.90 +4.2 TriStCap TSC ... ... 21 26.30 19.65 128 24.35 +5.9 TriumphBc TBK ... ... 19 36.25 20.50 76 35.10 +11.4 Trivago n TRVG ... ... ... 24.27 6.45 1882 7.42 +8.5sTronc TRNC ... ... 19 18.97 10.80 108 19.01 +8.1 Trovagne h TROV ... ... ...dd 2.40 .24 735 .32 +5.2 TrueCar TRUE ... ... ...dd 21.75 10.16 404 11.90 +6.3 TruettHrst THST ... ... ...dd 2.68 1.65 19 2.10 +1.4 Trupanion TRUP ... ... ...dd 35.07 13.71 172 34.09 +16.5 TrstNY TRST .26 2.8 19 9.70 7.25 250 9.20 Trustmk TRMK .92 2.7 19 35.09 28.16 205 33.57 +5.4 T2 Biosys TTOO ... ... ...dd 6.99 2.50 308 4.80 +16.5 Tucows grs TCX ... ... 41 71.75 36.00 131 53.70 -23.3 TuesMrn TUES ... ... ...dd 5.70 1.60 344 3.40 +23.6 Tuniu TOUR ... ... ...dd 9.88 6.69 169 8.45 +10.2 TurtleBch HEAR ... ... ...dd 1.54 .42 293 .48 +6.4s21stCFoxA FOXA .36 1.0 23 36.96 24.81 5923 37.11 +7.5s21stCFoxB FOX .36 1.0 19 36.53 24.30 2932 36.49 +6.9 21Vianet VNET ... ... ...dd 9.42 4.17 697 8.42 +5.5 TwinDisc lf TWIN .36 1.3 ...dd 29.35 14.81 22 26.96 +1.5 TwoRvrBc TRCB .18 1.0 18 20.75 13.58 4 18.20 +.4 2U TWOU ... ... ...dd 71.07 32.77 306 69.47 +7.7 TymeTch n TYME ... ... ... 9.50 3.20 306 7.00 +9.7U -:US AutoPts PRTS ... ... 4 4.13 2.01 45 2.48 -1.6 US Concrte USCR ... ... ...cc 86.35 57.95 291 79.00 -5.6 US Gld rs USAU .21e ... ... 7.80 1.05 837 3.10 +90.2 UFP Tch UFPT ... ... 23 31.50 22.95 7 28.40 +2.2 UMB Fn UMBF 1.10f 1.4 21 81.55 62.27 216 76.03 +5.7 USEcology ECOL .72 1.3 40 55.75 44.50 82 54.30 +6.5 USGlobInv GROW .03 .8 ... 7.49 1.25 1271 3.77 -3.3 USA Tc pf USATP ... ... ... 28.26 21.11 25.30 +.6 USA Tech h USAT ... ... ... 10.10 3.80 236 9.35 -4.1 USA Trk USAK ... ... ...dd 21.98 5.73 59 19.82 +9.3 UTStarcm UTSI ... ... 36 6.51 1.66 166 6.05 +7.5 Ubiquiti UBNT .17 .2 23 76.93 45.71 149 73.65 +3.7 UltaBeauty ULTA ... ... 32 314.86 187.96 1324 238.69 +6.7 UltimSoft ULTI ... ... ...cc 233.42 181.59 325 226.26 +3.7 UltraClean UCTT ... ... 13 34.59 11.86 1196 24.98 +8.2 UltPetro n UPL ... ... ... 12.39 7.37 1156 8.29 -8.5 Ultragenyx RARE ... ... ...dd 91.35 43.14 552 47.77 +3.0 Ultralife ULBI ... ... 20 7.90 5.00 39 7.05 +7.6 Umpqua UMPQ .72 3.2 22 22.86 16.65 1177 22.23 +6.9 UniQure QURE ... ... ... 21.35 4.72 256 18.18 -7.2 UnicoA UNAM ... ... ...dd 11.30 7.70 0 8.70 +1.8 UnionBkVA UBSH .84f 2.2 21 39.37 29.50 251 38.64 +6.8 UnionBkVT UNB 1.16 2.3 26 55.00 39.55 3 50.40 -4.8 UnBnOH UBCP .48a 3.5 19 14.00 10.20 7 13.53 +2.1 UtdBOH UBOH .48 2.2 12 23.78 19.45 2 21.97 -1.0 UBSI UBSI 1.36f 3.7 19 46.35 31.70 505 36.75 +5.8 UtdCmtyBc UCBA .36 1.7 ... 23.25 16.15 0 20.83 +1.4 UtdCmBks UCBI .40 1.3 20 31.37 24.47 270 30.78 +9.4 UCmntyFn UCFC .16 1.6 13 10.23 7.81 74 9.72 +6.5 UtdFnBcp UBNK .48 2.6 15 19.35 15.75 138 18.15 +2.9 UtdFire UFCS 1.12 2.5 78 49.74 38.98 42 45.15 -.9sUtdInsur UIHC .24 1.2 ...dd 19.63 13.05 688 19.98 +15.8 UtdNtrlF UNFI ... ... 20 52.69 29.53 521 48.59 -1.4sUSecBcCA UBFO .28 2.4 25 11.55 6.81 8 11.60 +5.5 US Engy rs USEG ... ... ...dd 1.79 .60 128 1.73 +15.3 USLime USLM .54 .7 22 101.40 71.61 9 77.93 +1.1 UtdTherap UTHR ... ... 8 169.89 112.01 624 140.32 -5.2 UtdGrdian UG 1.42e 7.6 28 21.33 13.75 3 18.80 +1.6 UnitGrp UNIT 2.40 14.4 64 29.65 13.81 1105 16.62 -6.6 UnityBcp UNTY .24 1.2 16 20.95 15.35 2 20.50 +3.8sUnivDisp OLED .12 .1 ...cc 203.30 56.15 1005 203.45 +17.8tUnvElc UEIC ... ... 30 74.85 46.05 130 45.35 -4.0 UnivFor s UFPI ... ... 21 39.58 25.93 227 37.32 -.8 UnvLogist ULH .28 1.1 19 25.65 11.65 30 25.00 +5.3 UnvStainls USAP ... ... ...dd 23.04 11.60 5 22.52 +5.1 UnivstPa UVSP .80 2.8 19 32.35 25.65 96 28.45 +1.4 UplandSoft UPLD ... ... ...dd 25.56 10.19 95 22.66 +4.6 UrbanOne UONE ... ... ...dd 3.50 1.25 1 1.95 +5.4 UrbanOnD UONEK ... ... ... 3.50 1.35 36 1.95 +11.4 UrbanOut URBN ... ... 22 36.10 16.19 1517 33.77 -3.7 UrogenP n URGN ... ... ... 46.68 13.01 171 43.26 +16.3sUtahMed UTMD 1.08f 1.3 ... 85.95 58.50 12 85.30 +4.8V -:VBI Vac n VBIV ... ... ... 6.60 3.04 76 4.35 +1.9 VEON VEON .20e 4.9 ... 4.50 3.67 2565 3.95 +2.9 VOXX Intl VOXX ... ... 7 9.00 4.05 136 6.40 +14.3 VSE Corp s VSEC .28 .6 19 59.90 34.98 21 50.32 +3.9 Valeritas n VLRX ... ... ... 9.50 2.00 9 3.54 +24.2 ValueLine VALU .72 3.7 18 20.00 13.26 2 19.45 +.5 VanE GenD GNRX ... ... ...q 63.47 50.91 17 63.10 +6.4 VanE VecBi BBH ... ... ...q 136.83 109.43 28 128.83 +3.4 VandaPhm VNDA ... ... ...dd 18.99 11.90 410 14.45 -4.9 VangIntHi VYMI 2.15e 3.1 ... 70.75 57.93 150 70.47 +5.2sVangIntDiv VIGI 1.16e 1.7 ... 68.36 53.87 107 68.46 +3.3 VangEMGv VWOB 4.00 5.0 ...q 81.69 77.88 81 80.18 -.1sV exUSRE VNQI 2.34e 3.7 ...q 63.03 50.29 428 63.15 +4.4 VanShTTr VGSH .77a 1.3 ...q 60.93 60.15 172 60.15 -.2 VanSTCpB VCSH 1.91 2.4 ...q 80.41 79.15 1474 79.15 -.2 VanTotBd n VTC 2.95 3.5 ... 88.99 84.23 17 84.55 -.5 VangR3K VTHR 2.09e 1.6 ...q 128.41 104.04 3 128.07 +4.3 VanR2KGr VTWG .86e .6 ...q 142.06 111.45 17 140.16 +3.4 VanR2KV VTWV 1.78e 1.6 ...q 113.55 97.33 7 112.64 +2.8 VangR2K VTWO 1.44e 1.1 ...q 127.93 106.26 44 126.44 +3.4 VanR1KGr VONG 1.63e 1.1 ...q 146.09 109.87 30 145.73 +5.6tVanIntTTr VGIT 1.25 2.0 ...q 65.53 63.42 168 63.45 -.8 VanR1KV VONV 2.37e 2.1 ...q 112.78 97.51 36 112.58 +3.7 VangR1K VONE 2.13e 1.7 ...q 128.48 103.61 15 128.18 +4.7 VanMtgBSc VMBS 1.33 2.5 ...q 53.14 51.82 491 52.19 -.5 VanLTCpB VCLT 4.25 4.5 ...q 96.52 87.36 312 95.16 -.6 VanLTTrs VGLT 2.23 2.9 ...q 79.71 72.09 113 76.73 -1.6 VanIntCpB VCIT 3.05 3.5 ...q 88.76 84.95 1130 86.79 -.7 VangSTIn VTIP .74e 1.5 ...q 49.66 48.66 546 48.76 -.1 VanTIntBd BNDX .58a 1.1 ...q 55.28 53.56 3366 54.20 -.3sVanTIntStk VXUS 1.40e 2.3 ...q 59.70 46.95 874 59.76 +5.2 VantEng n VEAC ... ... ... 9.95 9.62 19 9.75 +.3 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.25 9.97 10.15 -.4 VarexImag VREX ... ... ... 41.99 25.00 100 40.60 +1.1 Varonis VRNS ... ... ...dd 53.85 25.20 252 52.90 +9.0 VascoDta VDSI ... ... 60 15.78 11.05 125 14.35 +3.2 VascuBio VBLT ... ... ... 9.05 3.90 120 7.70 +8.5 VeecoInst VECO ... ... ...dd 34.38 10.85 466 16.40 +10.4 VBradley VRA ... ... 19 12.83 6.99 196 10.33 -15.2 Veracyte VCYT ... ... ...dd 9.80 5.75 86 6.48 -.8 Verastem VSTM ... ... ...dd 5.71 1.11 665 3.01 -2.0 Vericel VCEL ... ... ...dd 6.75 2.25 865 6.55 +20.2 VerintSys VRNT ... ... ...cc 44.70 35.90 230 43.35 +3.6 Verisign VRSN ... ... 31 118.28 79.21 654 114.00 -.4 Verisk VRSK ... ... 34 98.60 75.60 679 98.01 +2.1 Veritex VBTX ... ... 30 29.43 23.84 109 28.76 +4.2 Veritone n VERI ... ... ... 74.92 7.76 156 23.14 -.3 Vermillion VRML ... ... ...dd 2.85 1.03 52 1.67 -13.5 VeronaPh n VRNA ... ... ... 17.50 10.44 2 12.83 +8.1 Versartis VSAR ... ... ...dd 24.00 1.60 450 2.05 -6.8 VertexEn VTNR ... ... ...dd 1.80 .65 51 1.01 +6.3 VertxPh VRTX ... ... ...cc 167.86 79.78 1218 156.99 +4.8 Veru Inc VERU ... ... ...dd 3.00 .90 48 1.34 +17.5sViaSat VSAT ... ... ...dd 77.77 57.75 301 77.74 +3.9 ViacomA VIA .80 2.1 8 49.00 28.20 66 37.85 +8.5 ViacomB VIAB .80 2.5 7 46.72 22.13 7889 31.96 +3.7 Viavi VIAV ... ... 18 11.89 8.33 1264 9.05 +3.5 Vical rs VICL ... ... ...dd 3.70 1.66 288 1.84 +.5 Vicor VICR ... ... ... 25.65 13.90 29 19.05 -8.9 VicDvAcc n VSDA ... ... ... 29.00 25.22 28.97 +1.8sVicMultiF n VSMV ... ... ... 27.95 24.76 0 28.10 +1.9 Vict500VW CFA .44e .9 ...q 51.00 40.64 21 50.78 +4.1 VictDisEnV CSF .38e .8 ...q 49.05 39.11 30 46.40 +2.8sVict500EV CFO .47e .9 ...q 50.83 40.57 79 50.76 +4.0sVicEM Hi n CEY ... ... ... 27.26 24.47 1 27.38 +4.8sVictDevVol CIZ .01j ... ...q 36.80 28.73 37 36.64 +4.4 VictIncEV CDC 1.09e 2.3 ...q 47.46 41.04 55 47.34 +2.0 VictSCVol CSA .16e ... ...q 49.00 40.09 2 47.61 +3.3 VictIntlVol CIL .15e ... ...q 46.94 33.25 1 42.49 +4.5sVicEmMkt CEZ ... ... ... 30.93 25.17 2 31.01 +4.5sVictLCHiDv CDL .44e ... ...q 45.98 39.97 7 46.09 +1.7 VictIntHiD CID .33e ... ...q 37.31 31.98 0 37.26 +2.9 Videocon n VDTH ... ... ... 11.74 7.82 55 8.30 -12.7 ViewRay n VRAY ... ... ... 10.64 3.01 1103 8.70 -6.0 VikingTh n VKTX ... ... ...dd 5.43 .88 406 4.38 +7.9 VikngTh wt VKTXW ... ... ... 3.84 .21 19 2.93 +15.8 VillagB&T VBFC ... ... 56 33.95 26.90 1 29.08 -5.1 VillSupMkt VLGEA 1.00 4.3 13 31.34 22.44 13 23.23 +1.3sViperEnPt VNOM 1.35f 5.5 28 24.74 14.76 619 24.71 +5.9 Virco VIRC .01m ... ... 6.05 3.55 23 4.65 -7.9 VirtuFin n VIRT .96 5.1 ...cc 19.25 13.10 443 18.80 +2.7 VirtusInv VRTS 1.80 1.4 18 134.65 97.60 43 130.35 +13.3 VirtusIn pf VRTSP 1.81 1.6 ... 112.42 91.56 2 110.78 +9.7 Virtusa VRTU ... ... 60 48.71 24.84 117 47.62 +8.0 VistaGn n VTGN ... ... ... 3.71 .69 722 1.21 +8.7 Visteon s VC ... ... 27 140.64 80.24 385 136.12 +8.8 VitalThera VTL ... ... ...dd 6.70 2.25 82 5.55 -6.7 ViveveMd n VIVE ... ... ...dd 11.16 3.75 147 4.81 -3.2 Vivopwr n VVPR ... ... ... 5.50 2.66 2 2.69 -7.1tVivus VVUS ... ... 2 1.38 .48 555 .48 -5.6 Vodafone VOD 1.68e 5.4 ... 32.75 24.31 10932 31.32 -1.8 VoyagerT n VYGR ... ... ...dd 25.99 8.10 220 18.15 +9.3 vTvThera n VTVT ... ... ...dd 8.09 3.57 350 5.81 -3.3 Vuzix VUZI ... ... ...dd 9.55 4.10 506 8.20 +31.2W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 2 9.71 +2.0 WD 40 WDFC 2.16f 1.7 33 127.15 100.60 57 126.70 +7.4 WMIH WMIH ... ... ...dd 1.60 .60 405 .98 +15.1 WPCS Int rs WPCS ... ... ...dd 3.38 .82 2355 1.08 +5.9 WSFS s WSFS .36f .7 21 52.50 42.45 100 50.45 +5.4 WSI Inds WSCI .16 3.0 ...dd 6.55 2.80 2 5.35 -10.8 WVS Fn WVFC .24 1.5 25 16.85 14.10 2 16.15 +4.3 WalgBoots WBA 1.60 2.1 15 88.00 63.82 4435 75.78 +4.4sWashFed WAFD .60 1.6 19 36.35 29.80 533 36.90 +7.7sWashFd wt WAFDW ... ... ... 18.50 15.48 1 19.20 +8.2 WshTrst WASH 1.56 2.8 19 59.10 47.00 36 55.35 +3.9 WaterstnF WSBF .48a 2.7 17 20.40 16.90 78 17.60 +3.2 WaveLfSc n WVE ... ... ... 39.70 15.15 151 37.55 +7.0 WaysideT WSTG .68 4.6 7 21.75 13.05 14 14.75 -11.7 Web.com WEB ... ... 9 25.95 17.25 165 22.90 +5.0sWeiboCorp WB ... ... ... 128.37 45.40 1882 129.20 +24.9 WelleslyBc WEBK .20 .7 23 29.95 23.70 29.30 -1.3 Wendys Co WEN .28 1.7 41 17.66 13.03 2538 16.79 +2.3 WernerEnt WERN .28 .7 35 41.10 24.20 733 40.55 +4.9 Wesbanc WSBC 1.04 2.5 18 43.77 34.81 89 42.36 +4.2 WestBcp WTBA .72 2.8 17 28.00 20.60 19 25.75 +2.4 WAmBcp WABC 1.60f 2.7 26 64.26 49.38 67 59.77 +.4 WestellT rs WSTL ... ... ...dd 4.60 2.32 31 3.54 -5.6 WDigital WDC 2.00 2.3 9 95.77 70.73 3668 85.16 +7.1 WstNwEnB WNEB .12 1.1 23 11.25 9.00 41 11.10 +1.8 Westmrld WLB .80 69.6 ...dd 19.03 .95 435 1.15 -5.0 WstptFuel g WPRT ... ... ...dd 4.33 .82 630 3.42 -9.0 WestwtrRs WWR ... ... ... 2.70 .76 156 1.04 -2.8 WeycoGp WEYS .88 2.7 21 32.99 23.75 26 32.01 +7.7 Wheeler wt WHLRW ... ... ... .72 .01 187 .05 +38.2 Wheelr pfB WHLRP 2.25 13.0 ... 24.89 15.93 34 17.37 -20.6 Wheelr pfD WHLRD 2.19 12.7 ... 26.44 16.45 67 17.31 -13.9 Wheeler rs WHLR 1.36 18.1 ...dd 14.64 6.00 525 7.53 -24.5 WhiteHFin WHF 1.42 10.8 9 15.05 12.38 38 13.11 -2.3 WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.22 1 25.60 Wilhelmina WHLM ... ... 27 8.73 5.67 0 6.74 +4.2 WillScot wt WSCW ... ... ... 1.50 .32 48 1.35 -6.3 WillScot WSC ... ... ... 13.20 9.45 49 12.70 WillmValV WVVI ... ... 21 8.86 7.50 15 8.00 -3.0 WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 4 4.50 -13.6 Willdan WLDN ... ... 21 36.87 22.35 44 23.86 -.3 WillisLFn WLFC ... ... 10 27.58 21.10 6 26.89 +7.7 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 826 22 .68 .68 AIMMMInv 116 22 .83 .83 AZMunCTIns ... ... ... ... ActAsInsGv 5857 18 1.21 1.21 ActAsInst ... 1 1.10 1.11 ActiveAstGv ... ... ... ... ActiveAstMny ... ... ... ... AdvGovLiquid ... ... ... ... AdvPrimLiq p ... ... ... ... AlBernExRK p 37 ... 1.11 ... AllBrnExRsv I 7 ... 1.04 ... AlliBernExRsvA 118 ... .98 ... AlliBernExRsAd 8 ... .98 ... AlliBernExRsvB 1 ... .94 ... AlliBernExRsC 8 ... .97 ... ABGovMMSel 1545 31 1.25 1.25 ABMMktMile ... ... ... ... Ambassador ... ... ... ... AB MMktSel ... ... ... ... AmC CapPr 2049 45 .85 ... AmC Prime 1222 36 1.01 ... AmCentUSGv 935 43 .83 ... AmCPrime t 24 36 .76 ... AmPrfInstTrs ... ... ... ... American A 11416 ... ... ... BBH MM Inst 1742 40 1.03 1.04 BBH MMkt 54 40 .79 .79 BLFMuniDlr 4 33 .85 .86 BMOGov I p 2562 11 1.14 1.14 BMO Gov Y 750 11 .89 .89 BMOPrimeI p 243 10 1.32 1.33 BMO Prime Y 221 10 1.08 1.08 BNYMellon M 808 27 1.07 1.08 BR TFdCsMg 606 43 .70 .71 BRSummCR A 55 ... ... ... BRSumCR B p 16 ... ... ... BT InvMMkt ... ... ... ... BofAGvPRTr ... ... ... ... BdfdMM ... ... ... ... BishopGvMMI ... ... ... ... BishopStTrea ... ... ... ... BL FedTrDlr 168 43 .92 .93 BLFTrCsMg 22 42 .68 .68 BLFT Adm 691 43 1.10 1.11 BCF Insti I 57 24 .69 ... BLFFedFDlr 1841 41 .96 .96 BLFedFdPCS p 1 41 .69 .70 BLFFedFnd 86664 41 1.21 1.22 BRInst 188 27 1.42 1.43 BLCAMunPrem ... 6 .02 .02 BLFCASel p 2 13 .25 .25 BLFedFdPS ... 39 .01 .01 BLFedFdSel p 211 41 .38 .38 BLMunFdPS ... 19 .02 .02 BLMunFdSel 3 33 .30 .30 BLFTempFdSel ... 26 .58 .58 BLFTempFdPS ... ... ... ... BLF FedTr 2856 43 1.17 1.18 BLF TrsTr 26634 42 1.18 1.18 BLFTrsTrDlr 674 42 .93 .93 BLFT FundDlr 2910 43 .95 .96 BLFMunCsh 1 21 .84 .84 BRInvB p ... 26 .28 .28 BRInvest 142 27 1.10 1.10 BROHMuniInvA p ... ... ... ... BLNYMfPCS p ... 6 .62 .62 BRSvc 6 27 1.12 1.13 BLFTempFdPCS 1 26 .95 .96 BRUSTr ... ... ... ... BRUSTI ... ... ... ... BRUSTS ... ... ... ... BRLiqTrsTAd 691 42 1.08 1.08 BLFM MuniCsh 3775 21 1.09 1.09 BLF TempFd 13985 26 1.45 1.46 BLFTmpDlr 78 26 1.20 1.21 BLFTmCsDlr 13 22 1.19 1.20 BLFedTrAd 28 43 1.07 1.08 BLCAMunPC p ... 13 .57 .58 BlkrkLqTmpAd 104 26 1.35 1.36 BLFNYCshM ... ... ... ... BRNJMunInstl ... ... ... ... BlkNJMuniA ... ... ... ... BROHMunSvc ... ... ... ... BRLiqTmpCR 5 26 1.05 1.06 BLMuAdm 19 33 1.00 1.01 BLF TmpCsh 1798 22 1.44 1.45 BLFT TrFund 64405 43 1.20 1.21 BLFedAdm 2284 41 1.11 1.11 BLFCADlr ... 6 .05 .05 BLMuCshMg ... 33 .60 .60 BLFTmCshMg 671 26 .95 .96 BofACRLiq ... ... ... ... BofACRsDly ... ... ... ... BofACRsTr ... ... ... ... BofACRsCap ... ... ... ... BACshRsInv2 ... ... ... ... BofACResInv ... ... ... ... BofACResAdv ... ... ... ... BofACsRsInst ... ... ... ... BofADlyCshRes ... ... ... ... BofAGovPlsCp ... ... ... ... BofAGResAdv ... ... ... ... BofAGRsDly p ... ... ... ... BofAGovRInst ... ... ... ... BofAGvRsLq p ... ... ... ... BofAGvRsTr ... ... ... ... BofAGvtPlsAdv ... ... ... ... BofAGRCap ... ... ... ... BofAGvRsInst ... ... ... ... BofAMMRsInst ... ... ... ... BofAMMRsTr ... ... ... ... BofAMMRInst ... ... ... ... BofAMMRsAdv ... ... ... ... BofAMMRsCap ... ... ... ... BofAMRsTr ... ... ... ... BofAMRsDly p ... ... ... ... BofAMuRsInst ... ... ... ... BofAMunRsLiq ... ... ... ... BofAResGvInv ... ... ... ... BofAMRsInv ... ... ... ... BofARsLiq ... ... ... ... BofATrRsAdv ... ... ... ... BofATrRsDly ... ... ... ... BofATrRsInv2 ... ... ... ... BofATrRsCap ... ... ... ... BofATrRsInv ... ... ... ... BofATrRsInst ... ... ... ... BofATrResLq ... ... ... ... BofATrsRsTr ... ... ... ... BofAGvPlsInst ... ... ... ... BurnhamMM ... ... ... ... BurnhamUSTrs ... ... ... ... CNIGovtA p 1077 21 .35 .35 CNIPrimeSvc ... ... ... ... CapOneCshA ... ... ... ... CapOneUSTr ... ... ... ... CapResFd p 5200 35 .62 .62 CashAcct Prem ... ... ... ... CashMgtInst 1432 34 1.10 ... CashMgtA ... ... ... ... CashMgtB t ... ... ... ... CashMgtInv ... ... ... ... CashResInst 483 34 1.16 ... CavanalCshAd 611 19 .79 .79 CavanalTrAdm 1095 24 .65 .65 CentnGv ... ... ... ... Centen ... ... ... ... CitiznSelPrB ... ... ... ... CitizensSelPrC p ... ... ... ... CitiznSelTreA 68 34 1.18 1.19 CitiznSelTreB 48 34 .98 .99 CitizenSelPrA ... ... ... ... CityNaRoGv p 872 21 .35 .35 CityNRoPrN p ... ... ... ... CityNRoPrS p ... ... ... ... CityNRochGv 2247 21 .90 .90ClassicUSTr ... ... ... ... ColPrResAdv ... ... ... ... ColPrResInst ... ... ... ... ColRsSv ... ... ... ... ColumbGvtA ... ... ... ... ColumbGvtB ... ... ... ... ColumbiaA 494 25 .83 .83 ColumbiaB t ... ... ... ... Columbia I ... ... ... ... Columbia Z 85 25 .83 .83 ColmPrRsCp ... ... ... ... CG CapGov ... ... ... ... DIFTrInst ... ... ... ... DWSMSerMgd 14861 34 1.27 ... DWSMSerInst 14861 34 1.27 ... DWS MMkt 525 25 1.02 ... DIF MM Retl ... ... ... ... DIF MuniRtl ... ... ... ... DIFMuInvSv ... ... ... ... DIF TreasInv ... ... ... ... DIF USGvtRtl ... ... ... ... DIF MMktInv ... ... ... ... DIF MMInvSv ... ... ... ... DIF TrsInvSrv ... ... ... ... DavisGvtA 202 47 .01 .01 DelaCashA ... ... ... ... DAD Gvt ... ... ... ... DryBasic 128 27 1.13 1.13 DryInsPfGHm 1413 14 1.20 1.20 DryInsPfGvP 137 14 .95 .95 DryInstResGv ... ... ... ... DryRsTrsPm ... ... ... ... DryTrsAgcyC 241 12 .89 .89 DryInPfGClas ... ... ... ... DryResInst 4746 14 1.24 1.25 DryInstAdv ... ... ... ... DryInstAdvPls ... ... ... ... DryResInv ... ... ... ... Dry100 US ... ... ... ... DryfLA 429 24 .67 .68 DryInTrAgcHm 97 12 1.13 1.14 DryInstAdv ... ... ... ... DryResR ... ... ... ... DryTrAgcyCC ... ... ... ... DryTrPmCsh I 745 31 1.10 1.11 DryfGenTrPrA 1777 27 .31 .31 EV USGovA ... ... ... ... EdwJones IS 16389 26 .64 ... EdwJonesRS ... ... ... ... ElfunMM ... ... ... ... ExcelsiorGvt ... ... ... ... ExcelsrMnyIn ... ... ... ... ExcelsiorTry ... ... ... ... FFI Govt 1667 6 .65 ... FFI Inst 1946 14 .74 ... FFIPremInst 6672 1 .87 ... FFI Treas 2162 32 .77 ... FIMMDom I 675 13 1.44 ... FIMMDomII 43 13 1.29 ... FIMMDomIII 8 13 1.19 ... FIMMGov I 31057 30 1.19 ... FIMMGovII 688 30 1.04 ... FIMMGovIII 3381 30 .94 ... FIMMMMkt I 11375 18 1.49 ... FIMMMMktII 45 18 1.34 ... FIMMMMktIII 126 18 1.24 ... FIMMTrOnlyII p 264 36 1.01 ... FIMMTrOnly3 860 36 .91 ... FIMMTrOnly I 6937 36 1.16 ... FIMMTry I 9004 42 1.19 ... FIMMTryII 115 42 1.04 ... FIMMTryIII 2600 42 .94 ... FITPrMMII ... ... ... ... FedAutCshCII ... ... ... ... FedAutCashK ... ... ... ... FedCAMuniII 7 33 .65 ... FedCAMunCS p 45 33 .30 ... FedCAMunCap 83 33 .95 ... FedCshPr ... ... ... ... FCTMuCS p ... ... ... ... FedGovCash ... ... ... ... FedGovOblCp 3000 26 1.05 ... FedGovOb IS 25146 26 1.17 ... FedGovOblSv 8309 26 .94 ... FedMMEagle 6 42 1.26 ... FedNJMuCS p ... ... ... ... FedNYMun WS 108 37 1.08 ... FedPAMu WS 36 19 .88 ... FedPrCshObCp 306 41 1.32 ... FedPrVlObSv 148 4 1.23 ... FedPrVlOblCp 22 4 1.38 ... FedPrVluObl 5279 4 1.48 ... FedPrCshOblIS 3885 41 1.42 ... FdPrCshObSv 1273 41 1.19 ... FedPriOb IS 6991 41 1.48 ... FedPrObSvc 31 41 1.28 ... FedTrstUSTr 258 27 1.16 ... FedTreasCsh ... ... ... ... FedTrsOb IS 29664 25 1.15 ... FedTreasObSv 3777 25 .90 ... FedTrsOblCp 1949 25 1.05 ... FedUSTCshSv 3055 34 .86 .87 FedUSTrsIns 13664 34 1.10 1.11 FedVaMuCsCS p 89 21 .33 ... FederMuni p ... ... ... ... FedMstr 7 23 1.46 ... FedMIMuCsh WS ... ... ... ... FidTrAdvC t 94 41 .01 ... FidTrAdvB t ... ... ... ... FidGovPortS 1027 30 1.14 ... FidCashRes 133864 29 1.00 ... FidGvRes ... ... ... ... FidPrimeDlyI ... ... ... ... FidRetGov ... ... ... ...FidRetMM ... ... ... ... FidSpGov 84776 32 .95 ... FidSpMM 2857 18 1.24 ... FidSpUSTr 3267 36 .93 ... FidMMPortS 16 18 1.44 ... FidPrime CR ... ... ... ... FidSelMM 3414 ... ... ... FidTrPortsS 435 42 1.14 ... FidTrsyCR 1233 41 .43 ... FidTryDly M 2510 41 .68 ... FThrdUSTrPf ... ... ... ... FInvTrUSGvI ... ... ... ... FInvTrUSTrs ... ... ... ... FinSqFed 8589 24 1.17 ... FinSq Gov 79987 19 1.20 ... FinSq POF 1277 29 1.44 ... FinSqTrsy 45706 29 1.18 ... FinSq TOF 15991 15 1.20 ... FinSq MMF 2408 28 1.44 ... FITPrMonMktI ... ... ... ... FstAmGvObD 3231 28 .75 ... FstAmGvObY 9577 28 .90 ... FstAmTrObD 1468 30 .77 ... FstAmGvObA p 318 28 .60 ... FstAmPrObA ... ... ... ... FstAmPrObY 331 18 1.14 ... FstAmPrObD ... ... ... ... FstAmTrObA p 175 30 .62 ... FstAmTrObY 2551 30 .92 ... FirstCshRsvI ... ... ... ... FirstCshRsvC ... ... ... ... FtInvCs 126 ... ... ... First Muni I ... ... ... ... First USGv ... ... ... ... FrnkIFT ... 41 .93 .94 FrkMnyC ... 41 .07 .07 FrkMny ... 41 .70 .70 FstAmGvObZ 15704 28 1.17 ... FsAmGvObII 2072 28 1.05 ... FstAmTrObII 522 30 1.08 ... FsAmISTrII 134 46 1.01 ... FstAmPrObZ 274 18 1.46 ... FstAmPrObl 74 18 1.19 ... FsAmPrObII 84 18 1.29 ... FstAmTrObZ 4735 30 1.20 ... FstAmTreResA 639 30 .43 ... GEInvMMInst ... ... ... ... GEInvMM ... ... ... ... GEMnyMktA ... ... ... ... GabelliUST 1950 54 1.22 1.23 GartmrMMPr 317 29 .78 ... GnAMTFrMu B ... ... ... ... GnCAMuB 15 7 .43 .43 GnTrsAgcy A 185 20 .64 .65 GnTrsAgcy R 209 20 .85 .85 GnGvSec 7 24 .53 .53 GeneralB p 7402 29 .59 .59 GnGovB p 1948 24 .29 .30 GnMMkt 1187 29 .83 .84 GSILFdI ... ... ... ... GSILGvI ... ... ... ... GSILMMI ... ... ... ... GSILTrsOblgI ... ... ... ... GSILPOI ... ... ... ... GSILTrsInstI ... ... ... ... GlenGovtCash ... ... ... ... GovTxMgSvc 2789 40 .86 .86 GovObTR 577 26 .67 ... GovTxMgIS 2870 40 1.11 1.12 GovResFd P 9426 24 .34 .34 GtHall Prime ... ... ... ... HSBCInvPrm A ... ... ... ... HSBCPrime D ... ... ... ... HSBCPrime I ... ... ... ... HSBCPrime Y ... ... ... ... HSBCUSGov A 1 39 .76 .76 HSBCUSGov D 1661 39 .91 .91 HnHrzGInstSwp ... ... ... ... HnHrzGovTr ... ... ... ... HanHzPrMMIns ... ... ... ... HancHrzTGovA ... ... ... ... Harbor 139 39 1.16 1.17 HarrisGvMMS ... ... ... ... HarrisMMktS ... ... ... ... Harris TE S ... ... ... ... HartfordR4 p ... ... ... ... HeritAdm 90 ... 1.28 ... HeritInst 1108 ... 1.41 ... HtgCshA ... ... ... ... HewittMM p ... ... ... ... HmestdDly ... 43 .01 ... HuntgtnUST I ... ... ... ... ING MM A 168 38 .67 .68 ING MM I 39 38 .67 .68 IFT CashRes ... ... ... ... InvescoA5 92 22 .68 .68 InvescoB5 p ... 22 .43 .43 InvescoC5 p 4 22 .43 .43 InvCshTrTrs 1777 40 1.20 ... IvyMonyyC t 16 19 .01 ... IvyMnyA 135 19 .97 ... IvyMM B ... ... ... ... JHanUS ... ... ... ... JPMGvMMAg 11257 28 1.09 1.10 JPMLqAsB ... ... ... ... JPMLqAsR 6 16 .91 .91 JPMGvPrem 5892 28 .90 .91 JPMGvCap 76402 28 1.17 1.18 JPMTrPlInv 41 11 .86 .86 JPMTrPlRs 13 11 .67 .67 JPMorg100 Agcy 1946 43 1.09 1.09 JPM100 SecP 826 43 .90 .90 JPM100 TrInst 9801 43 1.14 1.14JPMorgan100 1384 43 .76 .76 JPMLqAstP 332 16 1.16 1.16 JPMCAMuEtr 2 ... .01 ... JPMorganFed 32 42 .76 .76 JPMorFedAgcy 102 42 1.09 1.10 JPMorgFedPr 188 42 .90 .91 JPMLqAstAg 166 16 1.35 1.36 JPMLqAstC p 20 16 .64 .64 JPMLqAstMrg 154 16 1.02 1.02 JPMLqAstInst 989 16 1.40 1.41 JPMMuEtrde p 3 ... .01 ... JPMMunInst 1354 6 1.15 1.16 JPMMuMorg 13 6 .77 .78 JPMNYMuEtr ... ... .01 ... JPMNYMuR p 2 6 .63 .63 JPMOhMuMrg ... ... ... ... JPMPrCshMgt ... 18 .01 ... JPMorgPrm 668 13 1.10 1.11 JPMorgPrAgcy 1536 13 1.36 1.37 JPMorgPrmPr 1091 13 1.17 1.18 JPMTreasC t 424 11 .40 .40 JPMTrsPlusP 627 11 .92 .92 JPMTrsPlsMrg 254 11 .78 .78 JPMTrsPlsInst 14193 11 1.16 1.17 JPMTrsPlsAg 1157 11 1.11 1.12 JPMTrsSecR p 176 43 .65 .65 JPMUSGvInst 34249 28 1.14 1.15 JPMUSGvtR p 63 28 .65 .65 JPMUSGvtMrg 1237 28 .76 .77 JPMLqAsInv 5 16 1.10 1.10 JPMFedInst 2566 42 1.14 1.15 JPMPrInst 8579 13 1.41 1.42 JPMPrRsv 17 13 .92 .92 JanusGovt ... 19 .77 .77 Janus MM ... 18 .87 .87 JHan MMB 2 ... ... ... JHanMMA 496 ... ... ... LMPtrExRsC ... ... ... ... LMPtrExRxB ... ... ... ... LiqCshTr ... ... ... ... LordAbGvScC ... 51 .02 ... LordAbUSGB ... ... ... ... LordAbbUS A ... 51 .02 ... MFS CashA 95 ... ... ... MFSCashC p 34 ... ... ... MFSMonMkA 287 ... ... ... MS PrimAdv 342 30 1.24 ... MS PrimInv 173 4 .15 ... MS TFInst 56 6 1.12 ... MTBInsPrMM ... ... ... ... MTB MM S p ... ... ... ... MoneyMktA2 ... ... ... ... MTB MM I ... ... ... ... MTB TrsMMI ... ... ... ... MainStay A 224 27 .86 .86 MainStay B 41 27 .63 .64 ManagersMM ... ... ... ... MarshalPrA ... ... ... ... MasMuPrMML ... ... ... ... MasMuPrMMS 502 ... ... ... Meeder Instl ... ... ... ... MeederRetl 34 42 1.08 1.08 ML CMAGv ... ... ... ... ML CMAMn 8835 37 .82 .82 ML CMATr 1096 32 .77 .77 ReadyAstUSA 69 ... ... ... MilestnTOInst 345 42 1.13 1.13 MilestnTOInv 27 42 .87 .87 MHLIRSel ... ... ... ... MMktGS2 274 40 1.15 1.16 MMktGS4 933 40 .90 .90 MMktProFdInv 375 34 .02 ... MMktProFdSvc 10 34 .02 ... MStanLqPrIn 16825 30 1.49 ... MorStLqTrIn 19149 22 1.19 ... MrStLqGvInv 24 17 1.10 ... MS InstlLiq 4596 26 1.51 ... MrStLqGvIns 35537 17 1.20 ... MS LiqAst ... ... ... ... MS USGvt 1270 22 1.00 1.01 NatixisCMTA ... ... ... ... NatixisCMTB ... ... ... ... NatnwdMMInst 253 29 .88 ... NeubCashInstl ... ... ... ... Nicholas ... ... ... ... NorthInstGovSel 24417 39 1.15 1.16 Northern 209 30 1.28 1.29 NorthernGvSl 3722 39 1.01 1.02 NorthInstDivAst ... ... ... ... NorthInstGovt 14578 36 1.11 1.12 NorthInstPrObSv ... 43 .80 .81 NthnInstPrObSh 2882 31 1.45 1.46 NorthInstTreas 11436 42 1.20 1.20 NorthernUSGv 16010 38 1.01 1.01 OneGrpMuni A ... ... ... ... OppCshResN t 126 ... .73 .74 OppenhCshB p 1 ... .68 .68 OppenhCshC p 182 ... .73 .73 OppCshRes 335 ... .73 .73 OppMMFd A 1799 ... .76 .76 PIMCO MM ... ... ... ... PNC AdvMM I ... ... ... ... PNC Gov A 627 27 1.05 1.05 PNC Gov I 9635 27 1.15 1.15 PNC MM A ... ... ... ... PNC MM I ... ... ... ... PNC TrA p 240 34 1.00 1.01 PNC Tr I 1084 34 1.10 1.11 PW PACE P 223 27 .73 ... PfCapUSG SS ... ... ... ... PaxWldInv p ... ... ... ... PaxWrldMMInst ... ... ... ... PaxWMMAPrax ... ... ... ... PaydenCshRs 462 26 1.04 ... PhoeInsMM ... ... ... ... PhoxInsgGvA ... ... ... ... PhoxInsgMMA ... ... ... ... PhoenixMM A ... ... ... ... PhoxInsgMME ... ... ... ... PhoeInsgGvI ... ... ... ... PIMCO MM P ... ... ... ... PiInsMM 1 ... ... ... ... PiInsMM 3 ... ... ... ... PiInsMM 2 ... ... ... ... PionrCs 213 ... .60 .61 PremGvtMP 31 25 1.20 1.21 PremierPort 27 21 1.45 1.46 PrimeObTR ... 41 1.01 ... PrinCapPresJ ... ... ... ... PrincipalInstl ... ... .14 ... PrincipalMMB ... ... ... ... PrincMMktA 231 ... ... ... PrincMMktJ t 230 ... ... ... PrincpMMktI ... ... ... ... PruMMartD 405 37 .74 ... PruMMrtZ 83 37 .92 .92 PruGovMM D ... ... ... ... PruInstMM I ... ... ... ... PruInstMM A ... ... ... ... Putnm MMA 736 21 1.03 ... PutnmMMC t 19 22 .01 ... RBCGvRBCI1 2682 35 1.14 1.15 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 ... ... ... ... SEIDITGvIIC ... ... ... ... SEIDITGvSwp ... ... ... ... SEI DIT MMA ... ... ... ... SEIDITMMSw ... ... ... ... SEIDITPrC ... ... ... ... SEIDITPSwp ... ... ... ... SEIDITTrIIC ... ... ... ... SEIDITTrsB ... ... ... ... SEIDITTrSwp ... ... ... ... SEI DITGovA 7665 42 1.07 1.08 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/Thursday, January 18, 2018

PAGE 57

SEI DIT MMC ... ... ... ... SEI DlIncGvB ... ... ... ... SEI DailyTr C ... ... ... ... SEI DITGvIIA 2288 43 1.11 1.11 SEI LqPr ... ... ... ... SEI DITPrmA ... ... ... ... SEI DITPrmB ... ... ... ... SEI DITTrsA 111 42 1.09 1.09 SEI DITTrIIA 602 41 1.11 1.11 SEI DITTrIIB ... ... ... ... SEIDITPrmH ... ... ... ... SSgAMMA f ... ... ... ... SSgAPrm ... ... ... ... SSgAUSGvtA ... ... ... ... SSgAUSTry ... ... ... ... STI CshRes ... ... ... ... SansomSt ... ... ... ... SaratgUSGvI 8 1 .01 ... SchwbACR-Pr 10081 20 .99 .99 SchwbACR 3490 20 .92 .92 SchwbCshRes 33426 14 .91 .92 SchwbInv 562 26 1.20 1.21 SchwbRetAdv 193 24 1.19 1.19 SchbValAdv 15265 26 1.23 1.23 SchwValAdUlt 12469 26 1.38 1.39 SchbVlAdvSl ... ... ... ... SchbValAPrm ... ... ... ... SchwbGv 25313 19 .66 .67 SchbMM 7852 24 .91 .92 Schb UST 15547 16 .70 .70 ScudCshAARP ... ... ... ... SecurityCsh ... ... ... ... SentinelGov A ... ... ... ... ShTrInUS ... ... ... ... SignalMM I ... ... ... ... SmBarPRDlyLiq ... ... ... ... StFrmMMLgA 119 35 .93 .93 StStInstLRS 9582 19 1.49 1.50 SunAmMMA 116 28 .01 .01 TAIDXTAmA p ... 38 .01 ... TAIDEXTAmB t ... 38 .01 ... TCW GalileoI ... ... ... ... TDAMMMInv 471 46 .79 .79 TDAMMMkPr 91 46 .78 .79 TDAMUSGv 1047 38 .61 .61 TIAA-Cref Life ... ... ... ... TIAA-CREF Inst 420 48 .01 .01 TIAA-CREF MM ... ... ... ... TIAACREF Ret 300 48 .01 .01 TIAA-CREF Ret 111 48 .01 .01 TRowSumCR ... 48 1.09 ... TRowPRF ... 38 .92 ... TRowUST ... 37 .89 ... TargetUSGvt ... ... ... ... Thriv MM Inst 80 32 1.01 1.02 Thriv MMk A 314 32 .88 .89 Touchstone Inst ... ... ... ... TouchstoneMM ... ... ... ... TouchstnMMS ... ... ... ... TouchstoneSTGvt ... ... ... ... TreasObTR 376 25 .65 ... TCU MMP ... ... ... ... UBS RMA ... ... ... ... UBS RMA US ... ... ... ... UBS Retire ... ... ... ... UPW Cash ... ... ... ... US Tr Am ... ... ... ... US Treas Tr 57 ... ... ... USAA Mutl 4403 37 1.04 ... USAA Treas 3445 35 .95 ... VALIC MMktI 317 31 .01 .01 VALIC MMkII 127 27 .01 .01 VangAdmTry 15800 49 1.21 1.22 VangFdl 84957 55 1.25 1.26 VangPr 82607 51 1.44 1.45 VangPrInst 12482 51 1.50 1.52 VicFedMMI ... ... ... ... Vic Fed MMS ... ... ... ... VictoryFRF ... ... ... ... VictGvtResSel ... ... ... ... VictGvtResTr ... ... ... ... VictoryInstInv ... ... ... ... VictoryInstS ... ... ... ... VictoryNY ... ... ... ... VictoryPrOb ... ... ... ... W&RAdCsMB ... 19 .02 ... W&RAdCsMC ... ... ... ... W&R AdvCshM A 1426 19 .96 ... WeissTreasury ... ... ... ... WeitzGvMM ... ... ... ... WellsFargo A 465 14 .99 .99 WFCashInvAd 110 ... 1.29 ... WFCashInst 660 ... 1.42 ... WFGovAdm 1331 35 1.01 1.02 WFGvtMMA 265 35 .74 .75 WellsFargoI 100 2941 47 .84 .85 WellsFargoInsCsh 186 ... 1.12 ... WellsFargoInsGv 2531 35 .85 .86 WellsFargoInv ... ... ... ... WellsF100TrA 284 47 .69 .69 WellsFargo TrsyS 1524 37 .91 .91 WellsFargoTrsyA 1498 37 .74 .74 WellsFargo TrsyI 13716 37 1.16 1.16 WFGvMMInst 22993 35 1.15 1.16 WA GvtRsvA 864 39 .74 ... WAInstGvInst 12908 39 1.19 ... WstnUSTrN 421 53 .75 ... WstnInstCshL ... 14 .83 ... WstnInstCshS ... ... ... ... WstnInstLqRsI 2175 24 1.42 ... WstnLiqResN ... ... ... ... WstnPrmLiq 23 24 1.13 ... WstnInstUSTR 5971 53 1.16 ... WstnPrmUSTR 191 53 .90 ... Wilm GovSel 3878 40 .97 .97 Wilm MM Sel ... ... ... ... Wilm PriAdm ... ... ... ... Wilm TrAdm 493 42 .72 .72 Wilm TrSvc ... 42 .59 .59 Wilm GovAdm 1282 40 .72 .72 WilmPriMM ... ... ... ... WilmUSGov 905 40 1.07 1.07Tax ExemptABN Amro TxEI ... ... ... ... ABN AmroTxExS ... ... ... ... AIMTx 22 17 .04 .04 ActAsCal ... ... ... ... ActAstTx ... ... ... ... AdvCATExLq ... ... ... ... AdvMuLiq p ... ... ... ... AlpineMuni ... ... ... ... AmC CATF 169 15 .86 ... AmC TF 138 11 .89 ... BBH TxEx ... ... ... ... BMO TaxF I p 280 13 1.10 1.10 BMO TaxF Y 96 13 .85 .85 BNYMelNMuM 704 8 1.01 1.02 BLMunFdPCS p ... 33 .62 .62 BRLM Muni 125 33 1.10 1.11 BRMuInst ... ... ... ... BRMuSv ... ... ... ... BR NC ... ... ... ... BRNJSv ... ... ... ... BRF NYMuni 25 6 1.10 1.11 BROHInstl ... ... ... ... BRPASv ... ... ... ... BRVAInst ... ... ... ... BRFCAMuni 44 13 1.05 1.06 BR PA Instl ... ... ... ... BR PA Invest ... ... ... ... BofACATERsIn ... ... ... ... BofACATERsA p ... ... ... ... BofACATERsCp ... ... ... ... BofACATERsD p ... ... ... ... BofACATERsIn ... ... ... ... BofACATERsL ... ... ... ... BofACATERsTr ... ... ... ... BofAMRsAdv ... ... ... ... BofAMRCap ... ... ... ... BofANYTEIn ... ... ... ... BofANYTxTr ... ... ... ... BofANYTERCp ... ... ... ... BofATERsAdv ... ... ... ... BofATERInv ... ... ... ... BofATERDaly ... ... ... ... BofATxExRsCp ... ... ... ... BofATEResG ... ... ... ... BofATxERsInst ... ... ... ... BofATEResLiq ... ... ... ... BofATERTr ... ... ... ... CalDalyA ... ... ... ... CA TF MM ... ... ... ... CalDlyB ... ... ... ... CashActTxEMgd 50 36 .91 ... 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 ... 36 .99 ... FIMMTxEx3 3 36 .90 ... FIMMTxExI 3736 36 1.15 ... FedALMuni ... ... ... ... FedCAMuniSv 164 33 .80 ... FedCAMu WS 193 33 1.05 ... FedCTMuSvc ... ... ... ... FedFLMunCS p ... ... ... ... FedFLMu WS ... ... ... ... FedGAMuCsh 198 10 .87 ... FedMAMuCS p 48 37 .31 ... FedMAMuniSv 54 40 .73 ... FedMDMuCsh ... ... ... ... FedMNMuCsh ... ... ... ... FedMuniCsh ... ... ... ... FedMuObl A 910 33 1.23 ... FedMuOblCap 264 33 1.13 ... FedMunOblSv 430 33 .98 ... FedNCMuCsh ... ... ... ... FedNJMuCsSv ... ... ... ... FedNJMu WS ... ... ... ... FedNYMuCSv 62 37 .86 ... FedNYMuCS p 58 38 .37 ... FedNYMuCsII 12 37 .63 ... FedOHMuCsh ... ... ... ... FedOHMuCsSv ... ... ... ... FedOHMu WS ... ... ... ... FedPAMuniCS 54 19 .29 ... FedPAMuCsSv 20 19 .68 ... FedTaxFObWS 2620 39 1.15 ... FedTxFrObSv 195 39 .90 ... FedVAMu WS ... ... ... ... FedMuniSvc 115 21 .72 ... FedMIMuCsSv ... ... ... ... FedMNMu WS ... ... ... ... FedTxF c 297 7 1.20 ... FidCA 2664 30 .86 ... FidCT 665 55 .85 ... FidMA 2601 30 .84 ... FidMI 415 32 .82 ... FidMuMM 9955 49 .96 ... FidNJ 950 53 .82 ... FidNY 2142 50 .83 ... FidOH 416 56 .84 ... FidPA 282 39 .84 ... FidSpCA 430 26 .97 ... FidSpMA 238 22 .97 ... FidSpNJ 154 49 1.00 ... FidSpNY 359 42 .98 ... FidTEDly M 108 43 .65 ... FidAZ 128 14 .87 ... Fid TECR 79 43 .40 ... FidTxEx MM 2944 43 .90 ... FidTaxExPortS 1 36 1.10 ... FinSq TEF 1081 16 1.10 ... FstAmTFA 37 43 .63 ... FstAmTxFY 393 43 .94 ... FstAmTxFrD ... ... ... ... FstMunC p ... ... ... ... FtInvTax ... ... ... ... FedFLMuCshII ... ... ... ... FrkCal ... ... ... ... FrkNYTE ... ... ... ... FsAmTxFObII ... 43 1.09 ... FstAmTFObZ 30 43 1.19 ... GnAMTMu R ... ... ... ... GenNJMun 101 19 .60 .61 GenNYMuB 95 16 .60 .60 GnMuB p 405 12 .31 .31 GnNYMuB p 52 16 .20 .20 GnCalMu 64 7 .62 .62 GlenTaxExemt ... ... ... ... GSITNYI ... ... ... ... GSITCAI c ... ... ... ... GSITDvI c ... ... ... ... HSBC CalMMD ... ... ... ... HSBC NYTFA ... ... ... ... HSBCInv CA ... ... ... ... HtgCshMunA ... ... ... ... IMCT NewYork p ... ... ... ... JPMMuMMP 106 6 .91 .92 JPMMuMMR ... ... ... ... JPMorganCA 1 6 .72 .72 JPMorganNY 134 6 .74 .74 JPMorganTF 10 11 .68 .69 JPMorg TFPr 1610 11 .82 .83 JPMTxFrR p 2394 11 .57 .58 JPMorgTFAgcy 693 11 1.01 1.02 JPMTxFrInst 12957 11 1.06 1.07 LMPNYMuO ... ... ... ... MTB NYTF ... ... ... ... MTB TFMM A ... ... ... ... ML CMA Cal ... ... ... ... ML CMA CT ... ... ... ... ML CMA MA ... ... ... ... ML CMA NJ ... ... ... ... ML CMA NY ... ... ... ... ML CMA OH ... ... ... ... ML CMA TE ... ... ... ... MnyMgtPlus ... ... ... ... MS CalTF 31 6 .64 .64 MS NYMMM 17 6 .71 .71 MS TFDly 59 7 .71 .71 NYTxFrMMI ... ... ... ... NJDlyMuSel ... ... ... ... NorthernCA ... ... ... ... NorthInstTxEx ... ... ... ... NortnInstMuni 240 10 1.08 1.09 NorthernMun 714 13 .94 .94 PATxFrMMI ... ... ... ... PNC TE I ... ... ... ... PNC TxExA ... ... ... ... PhoxInsgTEN ... ... ... ... PhoxInsgTEI ... ... ... ... PremierTxEx 11 15 1.11 1.12 PruTax ... ... ... ... PutnamTE ... ... ... ... RBCTFRBCI1 ... ... ... ... ResIntTE TT ... ... ... ... ResrvMA ... ... ... ... ResrvNJ ... ... ... ... RsrvConn ... ... ... ... ResrvIntR ... ... ... ... ResrvNY ... ... ... ... RidgeW TxExA ... ... ... ... RidgeWTxExI ... ... ... ... RidgW VaTxFrA ... ... ... ... RidgeWVaTxFrI ... ... ... ... RussellTxFree ... ... ... ... SEI InTFA ... ... ... ... SEIInsTxFB ... ... ... ... SEITxEInstC ... ... ... ... SEITxFrA ... ... ... ... SSgATFA ... ... ... ... SchwAMTTxF 2234 17 .75 .76 SchwbCAAMTVl ... ... ... ... ShwbCAValu 1623 17 .96 .96 SchwMAMuSw ... ... ... ... SchwMuniPrm 7379 14 1.14 1.14 SchwMuniSel ... ... ... ... SchwNJMuSw ... ... ... ... SchwNYMuVA 372 17 .98 .99 SchwNYMuSw 1281 17 .73 .73 SchwPAMuni ... ... ... ... SchwTxFValAd 680 17 .97 .98 ShwbTE 8706 14 .89 .89 SchwabTxEx 1000 14 .99 1.00 Schwb CA 4840 17 .76 .76 ScudTECshInst 49 36 1.07 ... TDAMCAMu 124 31 .51 .51 TDAMMuni 370 38 .51 .51 TDAMNYMu 96 27 .59 .59 TRowSumMu ... 54 .84 ... TRowCA c ... 46 .64 ... TRowNY c ... 38 .73 ... TRowTE c ... 54 .90 ... TxExCAPrem ... ... ... ... TxFrMnyPrm ... ... ... ... TE Mny MkA ... ... ... ... TaxFrMMSvc ... ... ... ... TaxFrMMInv ... ... ... ... TouchstnFITF ... ... ... ... TouchstnOhTF I ... ... ... ... TouchstnOhTFR ... ... ... ... TouchstoneTF ... ... ... ... UBS RMA CA ... ... ... ... UBS RMA NJ ... ... ... ... UBS RMA NY ... ... ... ... UBS RMA TxFr ... ... ... ... USAA Cal ... ... ... ... USAA FlTxF ... ... ... ... USAA NY ... ... ... ... USAATxEx 1821 27 .79 ... USAA VA ... ... ... ... VangNJ 1329 49 1.07 1.08 VangCA 4402 26 1.07 1.07 VangOH ... ... ... ... VangPA 1941 28 1.11 1.11 VangNY 2574 39 1.12 1.13 VangTxEx 18001 40 1.14 1.15 VictoryOH ... ... ... ... Victory TF ... ... ... ... WFAMuCshM 361 4 1.18 1.19 WFA MuCsMSv 19 4 .93 .94 WFA NJMuA ... ... ... ... WFANYMuA p ... ... ... ... WFA PASvc ... ... ... ... WFA PAMuA ... ... ... ... WellsFargo CA ... ... ... ... WellsFCATFS ... ... ... ... WellsFargoMnMM ... ... ... ... WFNatInstMM 325 5 1.15 1.16 WFNtTFMMSv 66 5 .90 .90 WellsFargoNat 135 5 1.05 1.05 WellsF NTFA 121 5 .71 .72 WAInstAMTMu ... ... ... ... WAMassA ... ... ... ... WstnCATxF N ... ... ... ... WstCCTTxF N ... ... ... ... WstnFTxR N 10 14 .55 ... WstnInstTxFR 304 14 1.14 ... WstnNYTxR N 23 11 .57 ... 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 .75 Jan 18 p 99.31 100.00 1.30 .88 Jan 18 p 99.31 100.00 1.31 2.63 Jan 18 p 100.01 100.02 1.39 1.00 Feb 18 p 99.31 100.00 1.35 3.50 Feb 18 p 100.05 100.06 1.35 .75 Feb 18 p 99.29 99.30 1.38 2.75 Feb 18 p 100.04 100.05 -0.01 1.39 1.00 Mar 18 p 99.30 99.31 1.36 .75 Mar 18 p 99.27 99.28 1.46 .88 Mar 18 p 99.28 99.29 1.45 2.88 Mar 18 p 100.08 100.09 -0.01 1.48 .13 Apr 18 f 100.03 100.04 .75 Apr 18 p 99.27 99.28 1.35 .63 Apr 18 p 99.24 99.25 1.44 .75 Apr 18 p 99.25 99.26 1.44 2.63 Apr 18 p 100.10 100.11 1.47 1.00 May 18 p 99.27 99.28 1.43 3.88 May 18 p 100.25 100.26 1.42 9.13 May 18 k 102.14 102.15 1.52 .88 May 18 p 99.24 99.25 1.49 1.00 May 18 p 99.26 99.27 1.51 2.38 May 18 p 100.10 100.11 1.49 1.13 Jun 18 p 99.27 99.28 1.49 .63 Jun 18 p 99.18 99.19 1.53 1.38 Jun 18 p 99.29 99.30 1.54 2.38 Jun 18 p 100.12 100.13 +0.01 1.53 .88 Jul 18 p 99.20 99.21 1.60 1.38 Jul 18 f 101.10 101.11 1.38 Jul 18 p 99.27 99.28 1.63 2.25 Jul 18 p 100.10 100.11 1.63 1.00 Aug 18 p 99.19 99.20 1.67 4.00 Aug 18 p 101.10 101.11 1.66 .75 Aug 18 p 99.13 99.14 1.69 1.50 Aug 18 p 99.28 99.29 1.70 1.00 Sep 18 p 99.16 99.17 1.73 .75 Sep 18 p 99.09 99.10 1.76 1.38 Sep 18 p 99.23 99.24 1.76 .88 Oct 18 p 99.10 99.11 1.78 .75 Oct 18 p 99.06 99.07 1.79 1.25 Oct 18 p 99.18 99.19 1.79 1.75 Oct 18 p 99.31 100.00 1.78 1.25 Nov 18 p 99.17 99.18 1.81 3.75 Nov 18 p 101.18 101.19 1.80 1.00 Nov 18 p 99.10 99.11 1.80 1.25 Nov 18 p 99.16 99.17 1.82 1.38 Nov 18 p 99.19 99.20 1.82 1.25 Dec 18 p 99.15 99.16 1.83 1.00 Dec 18 p 99.14 99.15 1.85 1.38 Dec 18 p 99.17 99.18 1.85 1.50 Dec 18 p 99.21 99.22 1.85 1.13 Jan 19 p 99.08 99.09 -0.01 1.87 2.13 Jan 19 f 102.05 102.06 1.13 Jan 19 p 99.07 99.08 1.88 1.25 Jan 19 p 99.11 99.12 1.88 1.50 Jan 19 p 99.19 99.20 1.88 .75 Feb 19 p 98.25 98.26 1.89 2.75 Feb 19 p 100.29 100.30 1.89 8.88 Feb 19 k 107.16 107.17 -0.01 1.78 1.13 Feb 19 p 99.04 99.05 1.90 1.38 Feb 19 p 99.13 99.14 1.91 1.50 Feb 19 p 99.17 99.18 -0.01 1.91 1.00 Mar 19 p 98.30 98.31 -0.01 1.91 1.25 Mar 19 p 99.06 99.07 -0.01 1.92 1.50 Mar 19 p 99.16 99.17 1.92 1.63 Mar 19 p 99.20 99.21 -0.01 1.92 .13 Apr 19 f 99.31 100.00 .15 .88 Apr 19 p 98.22 98.23 -0.01 1.93 1.25 Apr 19 p 99.04 99.05 1.94 1.63 Apr 19 p 99.19 99.20 1.94 .88 May 19 p 98.19 98.20 1.95 3.13 May 19 p 101.16 101.17 -0.01 1.95 1.13 May 19 p 98.28 98.29 1.96 1.25 May 19 p 99.02 99.03 1.95 1.50 May 19 p 99.12 99.13 1.96 1.00 Jun 19 p 98.20 98.21 1.97 1.25 Jun 19 p 98.31 99.00 -0.01 1.96 1.63 Jun 19 p 99.16 99.17 1.98 .75 Jul 19 p 98.06 98.07 -0.01 1.98 1.88 Jul 19 f 103.06 103.07 -0.01 .88 Jul 19 p 98.10 98.11 -0.01 1.98 1.63 Jul 19 p 99.14 99.15 -0.01 1.99 .75 Aug 19 p 98.02 98.03 -0.01 1.99 3.63 Aug 19 p 102.16 102.17 -0.01 2.00 8.13 Aug 19 k 109.14 109.15 -0.02 2.01 1.00 Aug 19 p 98.13 98.14 -0.01 2.01 1.25 Aug 19 p 98.25 98.26 -0.01 2.01 1.63 Aug 19 p 99.12 99.13 -0.01 2.01 .88 Sep 19 p 98.04 98.05 -0.01 2.02 1.00 Sep 19 p 98.09 98.10 -0.02 2.02 1.38 Sep 19 p 98.29 98.30 -0.01 2.02 1.75 Sep 19 p 99.17 99.18 -0.01 2.02 1.00 Oct 19 p 98.08 98.09 -0.01 2.03 1.25 Oct 19 p 98.20 98.21 -0.02 2.03 1.50 Oct 19 p 99.02 99.03 -0.01 2.04 1.00 Nov 19 p 98.05 98.06 -0.01 2.03 3.38 Nov 19 p 102.13 102.14 -0.02 2.02 1.00 Nov 19 p 98.03 98.04 -0.02 2.03 1.50 Nov 19 p 99.15 99.16 -0.01 2.04 1.50 Nov 19 p 99.00 99.01 -0.01 2.05 1.38 Dec 19 p 98.23 98.24 -0.02 2.05 1.13 Dec 19 p 98.08 98.09 -0.01 2.05 1.63 Dec 19 p 99.06 99.07 -0.02 2.05 1.88 Dec 19 p 99.21 99.22 -0.02 2.05 1.38 Jan 20 f 102.18 102.19 -0.02 .09 1.38 Jan 20 f 98.22 98.23 -0.02 2.05 1.25 Jan 20 p 98.12 98.13 -0.02 2.06 1.38 Jan 20 p 98.21 98.22 -0.02 2.05 3.63 Feb 20 p 103.05 103.06 -0.02 2.06 8.50 Feb 20 k 113.06 113.07 -0.03 1.98 1.38 Feb 20 p 98.18 98.19 -0.02 2.07 1.25 Feb 20 p 98.10 98.11 -0.02 2.07 1.13 Mar 20 p 97.30 97.31 -0.03 2.08 1.38 Mar 20 p 98.16 98.17 -0.02 2.08 1.50 Apr 20 p 98.22 98.23 -0.03 2.09 .13 Apr 20 f 99.24 99.25 -0.03 .23 1.13 Apr 20 p 97.27 97.28 -0.03 2.09 1.38 Apr 20 p 98.13 98.14 -0.03 2.09 1.50 May 20 p 98.21 98.22 -0.03 2.09 3.50 May 20 p 103.06 103.07 -0.03 2.08 8.75 May 20 k 115.09 115.10 -0.04 1.98 1.38 May 20 p 98.10 98.11 -0.03 2.11 1.50 May 20 p 98.19 98.20 -0.03 2.11 1.50 Jun 20 p 98.19 98.20 -0.03 2.10 1.63 Jun 20 p 98.27 98.28 -0.03 2.11 1.88 Jun 20 p 99.14 99.15 -0.03 2.11 1.25 Jul 20 f 103.04 103.05 -0.03 1.50 Jul 20 p 98.16 98.17 -0.04 2.11 1.63 Jul 20 p 98.25 98.26 -0.03 2.11 2.00 Jul 20 p 99.23 99.24 -0.03 2.11 1.50 Aug 20 p 98.15 98.16 -0.03 2.11 2.63 Aug 20 p 101.08 101.09 -0.03 2.12 8.75 Aug 20 k 116.19 116.20 -0.03 2.10 1.38 Aug 20 p 98.04 98.05 -0.03 2.12 2.13 Aug 20 p 100.00 100.01 -0.03 2.12 1.38 Sep 20 p 98.03 98.04 -0.04 2.11 1.38 Sep 20 p 98.01 98.02 -0.03 2.13 2.00 Sep 20 p 99.21 99.22 -0.03 2.13 1.63 Oct 20 p 98.21 98.22 -0.03 2.13 1.38 Oct 20 p 97.30 97.31 -0.03 2.14 1.75 Oct 20 p 98.31 99.00 -0.03 2.13 1.75 Nov 20 p 98.30 98.31 -0.03 2.14 2.63 Nov 20 p 101.09 101.10 -0.03 2.15 1.63 Nov 20 p 98.17 98.18 -0.03 2.16 2.00 Nov 20 p 99.19 99.20 -0.03 2.15 1.88 Dec 20 p 99.07 99.08 -0.03 2.15 1.75 Dec 20 p 98.26 98.27 -0.03 2.16 2.38 Dec 20 p 100.20 100.21 -0.03 2.16 2.00 Jan 21 p 99.16 99.17 -0.04 2.16 1.13 Jan 21 f 102.24 102.25 -0.04 .20 1.38 Jan 21 p 97.20 97.21 -0.04 2.18 2.13 Jan 21 p 99.27 99.28 -0.04 2.18 3.63 Feb 21 p 104.08 104.09 -0.04 2.18 7.88 Feb 21 k 117.01 117.02 -0.05 2.12 1.38 Feb 21 p 96.25 96.26 -0.03 2.20 2.00 Feb 21 p 99.13 99.14 -0.04 2.19 1.25 Mar 21 p 97.01 97.02 -0.04 2.21 2.25 Mar 21 p 100.04 100.05 -0.04 2.21 .13 Apr 21 f 99.12 99.13 -0.04 .32 1.38 Apr 21 p 97.11 97.12 -0.04 2.22 2.25 Apr 21 p 100.03 100.04 -0.05 2.21 3.13 May 21 p 102.27 102.28 -0.05 2.23 8.13 May 21 k 118.27 118.28 -0.05 2.21 2.00 May 21 p 99.07 99.08 -0.05 2.23 1.13 Jun 21 p 96.10 96.11 -0.04 2.24 2.13 Jun 21 p 99.19 99.20 -0.05 2.24 .63 Jul 21 f 101.19 101.20 -0.05 .16 1.13 Jul 21 p 96.05 96.06 -0.05 2.26 2.25 Jul 21 p 99.31 100.00 -0.05 2.26 2.13 Aug 21 p 99.17 99.18 -0.05 2.26 8.13 Aug 21 k 120.06 120.07 -0.06 2.22 1.13 Aug 21 p 96.01 96.02 -0.05 2.27 2.00 Aug 21 p 99.02 99.03 -0.05 2.27 1.13 Sep 21 p 95.29 95.30 -0.05 2.28 ARCResources 192785 13.76 13.20 13.52 -.36 AZMiningInc 146337 4.87 4.40 4.61 +.33 AdvOil Gas 204943 4.62 4.45 4.49 -.07 AgnicoEagle 85638 59.91 58.74 58.95 -.62 Aimia Inc 108038 4.11 3.97 4.00 -.04 AirCdaV VV 128375 23.29 22.58 22.91 -.16 AlamosGoldA 125887 7.80 7.60 7.68 +.01 AlgonquinPwr 181918 13.63 13.26 13.58 +.32 AlimntatnBSV 94732 65.20 64.09 64.76 -.34 AnacondaMngo 191265 .13 .11 .12 -.01 AphriaInc J 465886 22.49 21.13 22.05 +.40 ArgexTitanium 80392 .06 .06 .06 ... AsankoGoldo 66567 1.11 1.06 1.10 ... AthabascaOil 58716 1.20 1.15 1.18 +.02 AuroraCannabi 1238380 12.60 11.91 12.32 +.41 B2GoldCorpo 271722 3.97 3.89 3.89 -.05 BCE Inc 182837 58.03 57.60 57.78 +.03 BarrickGold 399785 18.77 18.09 18.17 -.71 BaytexEnergy 175270 4.22 4.05 4.16 +.08 BirchcliffEng 211010 3.50 3.39 3.40 -.08 Bk NS 189446 81.83 81.19 81.60 +.13 BkMontreal 152592 103.75 102.74 103.32 +.69 BlackIrono 83431 .10 .10 .10 -.01 BlackberryLtd 302040 17.35 16.93 17.00 -.18 BombardirBSV 882680 3.09 3.04 3.08 +.02 BonavistaEgy 70022 1.96 1.90 1.96 +.05 BrookdALV 112305 53.69 53.11 53.57 +.52 CGIGrpASV 67443 67.94 66.94 67.09 -.53 CIBC 113049 123.43 122.44 123.02 +.60 CamecoCorp 142955 12.23 11.91 12.08 +.19 CanopyGrowth 563171 38.60 36.55 37.61 +1.09 CardinalEngy 60044 4.86 4.73 4.84 +.01 CdnNatRail 148785 101.30 99.63 99.96 -.98 CdnNatRes 229084 46.30 45.35 45.92 +.13 CenovusEngy 270394 13.35 13.01 13.25 +.18 CequenceEgy 64360 .09 .09 .09 ... CineplexInc 138178 31.55 30.35 30.65 -.78 CoroMiningo 110490 .11 .10 .11 ... CorusEntBo 126295 8.44 8.18 8.32 -.15 CrescentPnt 252911 11.19 10.96 11.09 +.07 CrewEngy 304901 2.73 2.63 2.73 +.03 D BoxTechAJ 58514 .30 .28 .29 -.01 DenisonMines 150690 .67 .64 .65 ... DetourGoldo 201453 14.27 13.85 14.10 +.07 Dividend15A 134401 10.73 10.57 10.67 -.23 Dividend15Pr 107367 10.19 10.14 10.17 -.13 ECNCapitalCo 185516 3.85 3.79 3.80 +.01 EldoradoGld 318626 1.76 1.66 1.69 +.01 ElementFin 510982 9.15 9.00 9.04 -.01 EnCanaCorp 410401 16.95 16.61 16.88 +.16 EnbridgeInc 172981 49.66 49.15 49.47 +.01 EnerplusCorp 143486 13.92 13.56 13.83 +.22 FirstQntumo 244797 19.60 19.19 19.48 +.07 Fortis Inc 258689 43.95 43.40 43.76 +.26 FortunaSilver 88866 6.34 6.11 6.15 -.19 FrstMajSvro 98347 9.31 8.99 9.00 -.13 GoldcorpInc 423279 18.87 18.24 18.29 -.84 GoldenStar 91428 1.09 1.04 1.04 -.04 GranTierrao 194811 3.61 3.49 3.55 +.05 HorizonsMedM 112212 22.28 21.55 22.06 +.42 HrznCrdOilBl 94925 9.50 9.32 9.42 +.03 HrznCrdOilBr 106165 6.45 6.33 6.38 -.02 HrznNatGsBr 183106 12.75 12.28 12.36 -.67 HrznNtGsBul 340659 4.78 4.61 4.74 +.23 HrznShTrmBl 129703 17.41 15.42 16.12 -.67 HudBayMnrls 119849 12.65 12.30 12.50 +.20 HuskyEngy 90106 19.07 18.74 19.06 +.12 ISharesS P60 208651 24.41 24.25 24.34 +.04 IShrsCapEngy 88767 12.67 12.49 12.63 +.07IamgoldCorp 314424 7.99 7.65 7.66 +.08 ImperialOil 79636 39.99 39.14 39.95 +.81 InterPipeline 73018 25.74 25.52 25.67 +.06 IvanhoeAo 150847 4.15 3.95 4.13 +.19 KatangaMng 81092 2.27 2.17 2.22 -.05 KeyeraCorp 62166 37.09 36.67 36.85 -.03 KinrossGold 434813 5.55 5.41 5.43 -.12 Kirklandlake 137712 20.97 20.60 20.74 -.07 Loblaw Co 60320 68.59 67.86 68.54 +.59 LundinMng 433601 9.17 8.92 9.11 +.18 MEGEnergy 67374 5.85 5.67 5.83 +.16 MagnaInt l 126922 74.33 71.79 74.14 +1.94 ManulifeFin 321442 27.34 27.04 27.17 +.06 MidasGoldJ 122351 .97 .85 .86 -.02 NEXTSOURCEMAT 1232811 .17 .13 .14 -.01 NatBkCan 93052 64.31 63.85 64.21 +.35 NemaskaLithiu 277311 2.06 1.93 1.95 -.09 New Gold 203661 4.21 3.87 3.97 -.28 NexGenEnergy 229686 3.12 2.90 2.95 +.08 NutrienLtd 77404 66.30 65.45 65.60 -.36 NuvistaEngy 89406 8.71 8.45 8.70 +.24 ObsidianEnerg 122245 1.53 1.49 1.52 ... OceanaGoldCrp 88523 3.28 3.16 3.18 -.08 OncolyticBio 61172 1.03 .95 .99 -.01 OsiskoGold 134383 14.84 14.56 14.70 -.20 PINECLIFFENE 505673 .39 .36 .39 +.02 PaintedPonyE 73114 2.22 2.12 2.14 -.02 PembinaPipe 120734 43.90 43.39 43.60 -.14 PeytoExpl 185851 12.96 12.25 12.29 -.63 PotashRidgeJ 284716 .15 .14 .15 +.01 PowerCorpSV 65740 32.32 32.05 32.26 -.03 PrecisionDrl 198845 4.55 4.34 4.45 +.04 PrimeroMining 620534 .30 .28 .29 ... Prometico 102685 1.60 1.56 1.56 -.03 PureIndREIT 181984 8.09 8.08 8.09 ... RagingRiver 77324 8.44 8.21 8.40 +.09 RioCanRlUn 77793 24.27 24.04 24.15 -.07 RogersCommB 69030 62.24 61.61 62.01 +.34 RoyalBank 282154 106.75 105.83 106.28 +.51 RoyalNickelo 160856 .26 .25 .26 ... SandstormGold 129843 6.48 6.31 6.32 -.18 SemafoInc o 119271 3.95 3.82 3.89 +.03 SevenGenClA 89477 18.98 18.28 18.88 +.43 ShawCommBNV 89702 27.12 26.89 27.01 ... SherrittIntl 2252942 1.33 1.23 1.30 -.15 SpartanEngyCo 71680 7.31 7.15 7.28 -.01 SunLifeFin 156113 54.84 53.98 54.60 +.60 SuncorEngy 239378 47.48 46.90 47.34 +.28 T D Bank 270969 73.69 73.21 73.48 +.16 TORCOil Gas 60544 7.40 7.26 7.34 ... TahoeReso 122205 5.92 5.72 5.84 +.06 TamarackVall 93672 3.05 2.95 3.00 +.05 TeckResLimit 232486 37.17 36.66 37.07 +.01 Telus Corp 92439 47.29 46.90 47.03 +.11 TethysPeteo 70637 .03 .03 .03 ... ThomsonReuter 59699 54.62 54.12 54.25 +.05 TorexGoldo 70784 13.50 12.87 12.98 +.33 TransCdaCorp 149825 59.87 59.33 59.82 +.10 TrevaliMngo 152168 1.58 1.52 1.54 -.02 TricanWell 450073 3.92 3.67 3.78 +.03 TurquoiseHill 101645 4.33 4.20 4.21 -.10 ValeantPharma 220976 28.72 27.68 28.25 -.35 WesternEgySv 110585 1.39 1.32 1.34 +.02 WheatonPrecio 83100 27.67 27.25 27.33 -.31 WhitecapReso 142405 9.74 9.57 9.71 +.18 YamanaGld 400680 4.39 4.22 4.24 -.08 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Sep 21 p 99.14 99.15 -0.05 2.28 1.25 Oct 21 p 96.08 96.09 -0.06 2.28 2.00 Oct 21 p 98.31 99.00 -0.05 2.28 2.00 Nov 21 p 99.01 99.02 -0.05 2.27 8.00 Nov 21 k 120.29 120.30 -0.06 2.25 1.75 Nov 21 p 97.31 98.00 -0.05 2.30 1.88 Nov 21 p 98.16 98.17 -0.06 2.28 2.00 Dec 21 p 98.27 98.28 -0.05 2.31 2.13 Dec 21 p 99.10 99.11 -0.06 2.30 .13 Jan 22 f 99.07 99.08 -0.05 .32 1.50 Jan 22 p 96.28 96.29 -0.05 2.31 1.88 Jan 22 p 98.09 98.10 -0.06 2.32 2.00 Feb 22 p 98.27 98.28 -0.05 2.30 1.75 Feb 22 p 97.25 97.26 -0.06 2.32 1.88 Feb 22 p 98.07 98.08 -0.06 2.33 1.75 Mar 22 p 97.22 97.23 -0.06 2.33 1.88 Mar 22 p 98.05 98.06 -0.06 2.34 .13 Apr 22 f 98.28 98.29 -0.05 .39 1.75 Apr 22 3p 97.20 97.21 -0.06 2.33 1.88 Apr 22 p 98.02 98.03 -0.07 2.35 1.75 May 22 p 97.20 97.21 -0.06 2.33 1.88 May 22 p 98.03 98.04 -0.06 2.33 1.88 May 22 p 97.16 97.17 -0.06 2.35 1.75 Jun 22 p 97.14 97.15 -0.06 2.36 2.13 Jun 22 p 99.01 99.02 -0.07 2.35 .13 Jul 22 f 99.13 99.14 -0.06 .25 1.88 Jul 22 p 97.28 97.29 -0.07 2.37 2.00 Jul 22 p 98.14 98.15 -0.07 2.36 1.63 Aug 22 p 96.26 96.27 -0.07 2.36 7.25 Aug 22 k 121.11 121.12 -0.07 2.31 1.63 Aug 22 p 96.23 96.24 -0.07 2.37 1.88 Aug 22 p 97.26 97.27 -0.07 2.37 1.75 Sep 22 p 97.06 97.07 -0.07 2.38 1.88 Sep 22 p 97.24 97.25 -0.06 2.38 1.75 Oct 22 p 97.23 97.24 -0.07 2.38 2.00 Oct 22 p 98.08 98.09 -0.07 2.39 1.63 Nov 22 p 96.18 96.19 -0.06 2.38 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 IntrmDvrsMnA m MS 14.31 ... -.1 +.9/B IntrmDvrsMnC m MS 14.30 -.2 -.2 +.1/E LgCpGrA m LG 50.60 +5.1 +5.9 +17.1/A LgCpGrAdv LG 54.96 +5.1 +5.9 +17.4/A LgCpGrC m LG 38.29 +5.0 +5.9 +16.2/A LgCpGrI LG 54.67 +5.1 +5.9 +17.4/A LgCpGrK b LG 51.49 +5.1 +5.9 +17.0/A LtdDurHiIncAdv HY 10.36 +.6 +.5 +4.4/E MuniBdInfStr1 b MS 10.23 +.6 +.2 +1.9/A MuniBdInfStr2 MS 10.23 +.5 +.1 +1.9/A MuniBdInfStrA m MS 10.26 +.5 +.1 +1.7/A MuniBdInfStrAdv MS 10.27 +.5 +.2 +2.0/A MuniIncCAA m MF 11.20 -.2 -.2 +2.2/B MuniIncCAAdv MF 11.21 -.1 -.1 +2.5/A MuniIncIIArznA m SI 11.12 ... ... +2.6/A MuniIncIIMAA m MT 11.24 -.4 -.3 +1.9/B MuniIncIIMINA m SM 10.24 -.3 -.4 +1.9/C MuniIncIINJA m MJ 9.77 -.2 -.3 +2.8/A MuniIncIIOhioA m MO 9.97 -.2 -.2 +2.4/A MuniIncIIPEA m MP 10.49 -.1 -.1 +2.3/B MuniIncIIVIA m SL 11.13 -.1 -.1 +2.4/A MuniIncNYA m MN 9.96 -.2 -.3 +2.3/B MuniIncNYAdv MN 9.96 -.1 -.3 +2.5/A MuniIncNYC m MN 9.96 -.1 -.2 +1.5/C MuniIncNtnA m MI 10.27 -.2 -.3 +2.4/A MuniIncNtnAdv MI 10.28 -.1 -.2 +2.7/A MuniIncNtnC m MI 10.26 -.3 -.4 +1.7/C ReltvValA m LV 6.08 +5.2 +4.3 +12.3/A ReltvValAdv LV 6.12 +5.2 +4.1 +12.5/A ReltvValC m LV 6.07 +5.0 +4.1 +11.4/B SelUSEqAdv LB 17.51 +4.7 +4.5 +13.1/B SelUSLSA m LO 12.99 +3.2 +3.0 +6.5/C SelUSLSAdv LO 13.18 +3.2 +3.0 +6.8/C SelUSLSC m LO 12.47 +3.1 +3.0 +5.7/C ShrtDurR CS 11.61 -.1 -.1 +.5/D SmCpGrA m SG 53.24 +4.1 +3.3 +14.6/A SmCpGrI SG 57.61 +4.1 +3.3 +15.0/A SstnlGlbThtcA m WS 121.61 +4.6 +3.6 +15.0/A SstnlGlbThtcAdv WS 128.65 +4.6 +3.6 +15.3/A SustIntlThtcA m FG 20.30 +5.8 +4.0 +8.8/E TxMgAlMktIncA m CA 13.00 +.9 +1.0 +4.5/D TxMgWtAprStrAdv WS 16.92 +5.3 +4.6 +10.8/C TxMgdIntl FB 19.31 +6.4 +4.7 +10.3/B ValA m LV 16.77 +5.1 +3.9 +7.4/E AAMInsgtSelIncI d TW 10.23 ... -.1 +3.7/BABAllMktRlRet1 b MA 9.06 +5.5 +2.4 +2.4/E AllMktTRA m MA 15.11 +2.2 +1.9 +5.7/E AllMktTRAdv MA 15.20 +2.2 +1.9 +6.0/E AllMktTRC m MA 15.04 +2.2 +1.8 +4.9/E BdInStrat1 b IP 10.68 +.2 -.2 +2.2/A CncntrGrAdv LG 35.87 +4.7 +5.3 +12.8/D CnsrvWlthStratA m CA 12.27 +1.4 +1.1 +4.0 CorOppsA m LG 21.17 +4.8 +4.5 +13.6/C DiscvGrA m MG 11.25 +5.0 +3.6 +13.6/B DiscvGrAdv MG 12.01 +5.2 +3.7 +13.9/A DiscvValA m MV 23.66 +5.7 +3.9 +12.2/A DiscvValAdv MV 24.21 +5.7 +3.9 +12.6/A DiscvValC m MV 20.88 +5.6 +3.8 +11.4/B DiscvValI MV 23.49 +5.7 +3.9 +12.6/A DiscvValR b MV 23.00 +5.6 +3.9 +11.8/B DiscvValZ MV 23.46 +5.7 +3.9 +12.7/A DiversMunicipal MS 14.30 ... ... +1.2/A EmMkts EM 34.44 +8.5 +5.8 +10.0/C EqIncA m LV 30.15 +3.9 +4.0 +9.8/D EqIncAdv LV 30.43 +4.0 +4.0 +10.1/D EqIncC m LV 29.76 +3.9 +4.0 +9.0/E GlbBdA m IB 8.38 -.3 -.3 +2.5/B GlbBdAdv IB 8.38 -.1 -.1 +2.8/B GlbBdC m IB 8.41 -.4 -.3 +1.7/D GlbBdI IB 8.37 -.3 -.2 +2.7/B GlbBdR b IB 8.38 -.2 -.2 +2.1/C GlbRkAllcA m TV 16.65 +2.5 +1.4 +4.9/C GlbRlEstInvmA m GR 14.45 -.3 -.8 +3.5/C GlbRlEstInvmIII GR 10.95 -.3 -.7 +4.2/B GrA m LG 77.40 +4.8 +5.5 +16.7/A HiIncA m HY 8.88 +1.2 +.9 +6.4/A HiIncAdv HY 8.89 +1.2 +1.0 +6.7/A HiIncC m HY 8.98 +1.1 +.8 +5.5/C HiIncI HY 8.89 +1.2 +.8 +6.7/A HiIncK b HY 8.88 +1.1 +.9 +6.4/A HiIncR b HY 8.88 +1.1 +.9 +6.0/B HiIncZ HY 8.89 +1.2 +1.0 +6.7/A IntermBdA m CI 11.05 -.5 -.3 +2.0/B IntermBdAdv CI 11.06 -.4 -.3 +2.3/B IntermCAMuniA m SS 14.19 -.1 ... +.9/A IntermNYMuniA m SS 13.93 -.2 ... +1.1/A Intl FB 19.31 +6.4 +4.7 +10.4/B IntlValA m FV 15.63 +7.0 +5.2 +9.8/B IntlValAdv FV 15.98 +7.0 +5.1 +10.1/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/Thursday, January 18, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 58

ValAdv LV 16.77 +5.1 +3.8 +7.7/E WlthApprStrA m WS 17.09 +5.4 +4.6 +10.0/C WlthApprStrAdv WS 17.04 +5.4 +4.6 +10.3/CAC AlternativesMktNetrlValInv NE 10.41 +.9 -.6 +2.7/BAIGActvAllcA f MA 18.24 +3.7 +3.2 +7.9/C FlexCrdtA m HY 3.45 +1.0 +.8 +4.7/D FocedDivStrB m LV 19.21 +4.2 +3.3 +11.6/B FocedDivStrC m LV 19.20 +4.2 +3.3 +11.6/B IntlDivStrA m FV 9.89 +6.5 +3.5 +3.3/E MltAstAllcA f MA 18.93 +4.1 +3.1 +8.0/B MltAstAllcC m MA 18.91 +4.1 +3.1 +7.3/C SrFltngRtA m BL 8.11 +.5 +.4 +4.3/B SrFltngRtC m BL 8.11 +.6 +.4 +4.0/C StrBdA m MU 3.46 +.2 +.1 +3.6/C StrValA m LV 32.98 +5.2 +4.6 +9.7/D USGvtSecA m GI 9.02 -.6 -.5 -.7/EALPSRdRcksLtdPrEI d SW 7.64 +7.3 +5.1 +13.9/BAMFAstMgUltShrtMrt b UB 6.95 -.3 -.3 -.4AMGCHEqPtnrsBalN b MA 17.54 +3.2 +3.0 +8.5/B FQGlbRkBalZ TV 16.00 +1.2 -.1 +7.0/B FQTxMgdUSEqI LB 31.62 +4.8 +4.6 +10.7/D GWKCorBdI CI 10.07 -.8 -.7 +1.2/D GWKMnBdI MI 11.62 -.3 -.3 +1.9/B GWKMnEnhYiI HM 9.95 -.2 -.6 +3.9/C GWKSmCpCorI SG 29.47 +3.7 +3.7 +13.9/B MgrsAmIntrGvS GI 10.57 -.6 -.5 +1.1/A MgrsAmShrtDrGvS UB 9.48 +.2 +.1 +.6/D MgrsBrAdvsMCGrN b MG 12.39 +5.6 +5.0 +9.4/E MgrsBrBlueS LG 50.65 +5.4 +5.8 +13.0/D MgrsBrwineS MG 49.11 +5.3 +5.3 +12.7/B MgrsCaEmergCoI SG 60.08 +2.7 +2.9 +19.2/A MgrsCaMidCpN b MG 31.76 +6.0 +5.0 +12.1/C MgrsCeRlEsttS SR 9.99 -5.0 -4.2 +1.8/B MgrsDblCrPlsBdI CI 10.63 -.2 -.2 +2.9 MgrsDblCrPlsBdN b CI 10.64 -.2 -.1 +2.6 MgrsEmergOppsS SG 47.27 +4.6 +3.0 +12.6/C MgrsFrpntMdCpI MV 45.70 +5.1 +4.4 +11.0/B MgrsFrpntMdCpN b MV 44.55 +5.1 +4.4 +10.7/C MgrsLmsSylsBdS CI 27.00 ... +.1 +3.0/A MgrsMntCldGrI LG 20.80 +4.7 +5.5 +10.9/E MgrsMntCldGrN b LG 20.72 +4.7 +5.5 +10.7/E MgrsSkylnSpcEqS d SB 45.84 +5.3 +4.2 +10.1/D MgrsSpecialEqS SG 123.92 +5.0 +3.7 +12.7/B RRDivAllCpVlI LV 12.97 +3.9 +3.7 +9.6/D RRDivAllCpVlN b LV 12.98 +3.8 +3.7 +9.3/E RRSmCpValI SB 13.70 +4.4 +3.7 +14.3/A SthrnSnSmCpN m SB 27.12 +6.1 +4.1 +8.7/E SystMidCpValI MV 16.31 +6.5 +4.2 +11.4/B TmsSqMidCpGrI MG 19.67 +5.0 +4.2 +12.1/C TmsSqMidCpGrS MG 19.18 +5.0 +4.2 +11.9/C TmsSqSmCpGrI SG 17.86 +4.1 +3.1 +11.9/C TmsSqSmCpGrS SG 17.42 +4.1 +3.1 +11.7/C TrilogyEMktsEqZ d EM 10.77 +8.6 +4.8 +11.1/B YackFocI d LB 21.60 +2.6 +2.4 +9.7/E YackFocN d LB 21.64 +2.6 +2.4 +9.5/E YacktmanI d LB 23.54 +3.0 +3.0 +9.1/EAPEXcmSmMidCpGr MG 21.19 +5.3 +4.3 +10.4/DAQRDiversArbtrgI NE 9.10 +.5 -.2 +2.8/B DiversArbtrgN b NE 9.10 +.4 -.2 +2.5/B IntlEqI FB 11.64 +7.9 +6.2 +11.7/A IntlMomStyleI FG 16.70 +7.9 +6.4 +8.8/E LgCpMomStyleI LG 22.78 +5.4 +5.7 +12.3/D LgCpMomStyleN b LG 22.80 +5.4 +5.7 +12.0/E MgdFtsStratI FF 9.52 +4.0 +3.1 -2.3/D MgdFtsStratN b FF 9.39 +4.1 +3.2 -2.6/D MltStratAltI AM 9.27 +3.0 +2.4 +3.6/B MltStratAltN b AM 9.22 +3.0 +2.4 +3.3/B RkBalCmdtsStrI BB 6.95 +8.1 +.7 +1.6/A RkParityI TV 10.04 +4.0 +2.2 +5.6/C RkParityIIMVI TV 9.42 +3.4 +1.7 +4.2/D SmCpMomStyleI SG 24.32 +4.5 +3.6 +10.3/DATDiscpEqInstl LB 20.33 +6.2 +6.1 +13.6/AAberdeenGlbHiIncA b HY 9.22 +1.2 +.9 +3.2/E GlbHiIncI HY 8.64 +1.3 +.9 +3.5/E IntlSmCpA m FR 32.59 +6.7 +3.5 +11.7/E SelIntlEqA b FB 28.53 +6.0 +4.0 +7.5/E TotalRetBdA b CI 13.10 -.8 -.6 +1.7/C TotalRetBdI CI 12.91 -.8 -.5 +1.9/BAbsolute StrategiesInstl AM 8.16 -.7 -1.3 -3.4/EAcadianEmMktsInv d EM 23.57 +9.3 +5.3 +10.0/CAccessCptCmntyInvmIns GI 8.88 -.8 -.7 +1.1/AAdvisorOneCLSGlbDiversEqN WS 19.52 +6.6 +5.0 +10.3/CAdvisory ResearchMLPEngyIncA m LP 9.29 +6.4 +5.1 -3.9/C MLPEngyIncC m LP 9.31 +6.3 +5.1 -4.7/C MLPEngyIncI d LP 9.13 +6.4 +5.1 -3.7/B MLPEngyInfrasI d LP 8.90 +6.3 +5.0 -4.9/DAegisVal SV 20.51 +10.6 +4.3 +17.9AkreFocInstl d LG 34.38 +3.7 +4.1 +16.6/A FocRetail m LG 33.72 +3.7 +4.0 +16.3/AAl FrankInv m LV 26.07 +5.9 +5.2 +11.2/CAlgerCptlApprecA m LG 26.08 +5.5 +5.8 +14.8/B CptlApprecC m LG 20.71 +5.4 +5.7 +13.9/C CptlApprecI2 LG 87.46 +5.5 +5.8 +14.8/B CptlApprecInsI LG 34.30 +5.4 +5.8 +14.8/B GrIncA m LB 42.35 +4.3 +4.4 +12.4/C IntlGrA m FG 18.01 +8.4 +5.6 +8.4/E LgCpGrI2 LG 65.20 +5.3 +5.8 +12.1/E MidCpGrA m MG 14.33 +5.8 +4.8 +11.4/D MidCpGrI2 MG 26.18 +5.7 +4.7 +11.5/C MidCpGrInstlI MG 30.73 +5.7 +4.8 +11.8/C SmCpGrA m SG 8.74 +4.5 +3.7 +11.3/D SmCpGrI2 SG 25.06 +4.6 +3.8 +11.8/C SmCpGrInstlI SG 21.00 +4.5 +3.7 +12.0/C SpectraA m LG 21.78 +5.7 +5.9 +14.9/BAllianzGIFocedGrA m LG 56.06 +5.8 +6.1 +16.7/A FocedGrC m LG 39.01 +5.8 +6.0 +15.8/B GlbSmCpA m SW 52.16 +6.5 +4.2 +11.2/D HlthSciA m SH 33.55 +5.6 +5.6 +7.3/B NFJDivValA m LV 15.81 +4.8 +4.4 +9.5/D NFJDivValC m LV 15.97 +4.8 +4.4 +8.7/E NFJDivValInstl LV 15.93 +4.8 +4.5 +9.9/D NFJIntlValA m FV 20.82 +7.6 +5.3 +1.9/E NFJLgCapValA m LV 28.02 +5.2 +4.4 +11.7/B NFJMidCapValA m MV 32.43 +3.7 +3.5 +15.0/A NFJMidCapValC m MV 26.66 +3.6 +3.5 +14.1/A NFJMidCapValIns MV 34.63 +3.7 +3.6 +15.4/A NFJSmCpValA m SV 22.57 +4.8 +4.2 +10.4/D NFJSmCpValAdmin b SV 22.50 +4.8 +4.2 +10.5/D NFJSmCpValC m SV 20.13 +4.7 +4.1 +9.5/D NFJSmCpValInstl SV 25.27 +4.8 +4.2 +10.8/C TechA m ST 66.23 +6.7 +8.1 +21.5/C TechC m ST 51.34 +6.6 +8.1 +20.6/C TechInstl ST 74.25 +6.7 +8.2 +21.9/BAlpineIntlRlEsttEqIns d GR 25.27 +7.2 +3.9 +7.6/A RltyIncandGrIns d SR 21.70 -5.8 -4.9 +2.4/A UltShrtMnIncIns d MS 10.04 +.1 +.1 +.7/B dynDivInstl d WS 4.38 +6.3 +4.5 +11.5/BAmanaMutGrInv b LG 36.79 +5.0 +5.2 +14.0/C MutIncInv b LB 52.75 +3.9 +3.1 +10.4/EAmerican BeaconBrdGwyLgCpVlIns LV 29.93 +5.6 +4.8 +12.6/A BrdgwyLgCpGrIns LG 32.19 +8.1 +7.7 +15.3/B IntlEqInstl FV 21.86 +6.8 +4.7 +9.0/C IntlEqInv FV 21.69 +6.7 +4.7 +8.6/C LgCpValAdv b LV 28.16 +6.5 +5.3 +10.8/C LgCpValInstl LV 30.71 +6.5 +5.4 +11.4/B LgCpValInv LV 28.53 +6.5 +5.3 +11.0/C MidCpValInv MV 18.25 +5.4 +3.8 +12.3/A SmCpValAdv b SV 27.17 +4.7 +4.2 +11.8/B SmCpValInstl SV 28.57 +4.8 +4.2 +12.3/B SmCpValInv SV 27.52 +4.7 +4.2 +12.0/BAmerican CenturyAdpteAllCpInv MB 21.63 +3.5 +4.0 +11.1/C AdpteEqInv LB 12.28 +4.4 +4.4 +12.9/B AllCpGrInv LG 34.93 +5.6 +5.8 +13.9/C BalI MA 19.43 +3.2 +3.2 +7.5/C BalInv MA 19.42 +3.2 +3.2 +7.2/C CAHYMuniI MC 10.63 ... -.2 +4.1/A CAHYMuniInv MC 10.63 -.1 -.3 +3.9/A CAInTFBdBdI MF 11.86 -.2 -.2 +2.0/B CAInTFBdBdInv MF 11.86 -.2 -.2 +1.8/C CorEqPlusInv LB 16.36 +6.2 +6.5 +10.7/D CorPlusInv CI 10.79 -.1 -.2 +2.3/B CptlValInv LV 9.16 +5.3 +4.6 +10.1/D DiscpGrInv LG 24.18 +5.5 +6.0 +13.2/D DiversBdA m CI 10.71 -.6 -.6 +1.2/D DiversBdI CI 10.71 -.6 -.5 +1.7/C DiversBdInv CI 10.71 -.5 -.5 +1.5/D EmMktsA m EM 12.49 +8.8 +5.1 +14.1/A EmMktsI EM 13.31 +8.8 +5.1 +14.6/A EmMktsInv EM 12.96 +8.7 +5.1 +14.4/A EqGrA m LB 34.18 +5.6 +5.6 +11.1/D EqGrI LB 34.25 +5.7 +5.6 +11.6/D EqGrInv LB 34.22 +5.7 +5.6 +11.4/D EqIncA m LV 9.17 +3.1 +2.9 +11.7/B EqIncC m LV 9.17 +3.1 +2.9 +10.9/C EqIncI LV 9.18 +3.2 +2.9 +12.2/A EqIncInv LV 9.17 +3.2 +2.9 +12.0/B EqIncR b LV 9.14 +3.1 +2.9 +11.5/B EqIncR6 LV 9.19 +3.1 +2.9 +12.4/A GlbGoldInv SP 9.04 +9.6 +3.3 +4.5/B GlbGrInv WS 12.89 +6.8 +5.6 +11.6/B GlbRlEsttInv GR 11.96 +1.6 +.7 +2.9/C GovtBdA m GI 10.87 -.7 -.6 +.4/C GovtBdInv GI 10.87 -.7 -.5 +.7/B GovtBdR5 GI 10.86 -.8 -.6 +.8/B GrA m LG 33.87 +5.9 +6.4 +15.1/B GrI LG 35.51 +5.9 +6.4 +15.6/B GrInv LG 34.92 +5.9 +6.4 +15.3/B GrR b LG 33.13 +5.8 +6.4 +14.8/B GrR6 LG 35.47 +5.9 +6.4 +15.7/B HYInv HY 5.76 +1.1 +.9 +4.9/D HYMuniI HM 9.68 ... -.1 +4.5/A HYMuniInv HM 9.68 ... -.1 +4.3/B HeritageA m MG 21.87 +5.6 +5.1 +10.9/D HeritageC m MG 17.65 +5.6 +5.1 +10.1/E HeritageI MG 25.10 +5.7 +5.2 +11.4/C HeritageInv MG 23.64 +5.7 +5.2 +11.2/D IncandGrA m LV 41.18 +5.2 +4.9 +10.9/C IncandGrI LV 41.30 +5.2 +5.0 +11.5/B IncandGrInv LV 41.24 +5.2 +4.9 +11.2/C InAdjBdA m IP 11.57 ... -.4 +1.0/C InAdjBdInv IP 11.59 ... -.5 +1.2/B InAdjBdR5 IP 11.58 ... -.4 +1.4/B IntTrmTxFrBdI MI 11.32 -.1 -.1 +2.0/B IntTrmTxFrBdInv MI 11.32 ... -.2 +1.8/C IntlBdInv IB 13.40 +2.6 +1.7 +1.8/D IntlDiscvInv FR 17.95 +8.6 +5.2 +14.4/C IntlGrA m FG 14.04 +7.0 +4.9 +9.1/E IntlGrI FG 13.83 +7.1 +4.9 +9.6/D IntlGrInv FG 13.93 +7.0 +5.0 +9.4/D IntlOppsInv FR 11.77 +8.3 +4.8 +17.0/A InvGinnieMaeInv GI 10.37 -.6 -.5 +.8/B InvGinnieMaeR5 GI 10.37 -.6 -.5 +1.0/A InvOC2020A m TE 12.78 +2.4 +2.2 +5.7/D InvOC2020I TE 12.78 +2.4 +2.2 +6.1/C InvOC2020Inv TE 12.79 +2.5 +2.2 +6.0/D InvOC2020R b TE 12.78 +2.4 +2.1 +5.4/D InvOC2025A m TG 15.21 +2.8 +2.4 +6.3/E InvOC2025I TG 15.21 +2.8 +2.4 +6.8/D InvOC2025Inv TG 15.21 +2.7 +2.4 +6.5/D InvOC2025R b TG 15.21 +2.8 +2.4 +6.0/E InvOC2030A m TH 13.32 +3.1 +2.7 +6.9/E InvOC2030I TH 13.33 +3.2 +2.7 +7.4/D InvOC2030Inv TH 13.34 +3.1 +2.7 +7.2/E InvOC2030R b TH 13.33 +3.1 +2.7 +6.6/E InvOC2035A m TI 16.71 +3.5 +3.1 +7.5/E InvOC2035I TI 16.72 +3.6 +3.1 +8.0/E InvOC2035Inv TI 16.71 +3.5 +3.1 +7.8/E InvOC2035R b TI 16.72 +3.5 +3.1 +7.3/E InvOC2040A m TJ 14.15 +4.0 +3.4 +8.2/E InvOC2040I TJ 14.15 +4.0 +3.4 +8.7/E InvOC2040Inv TJ 14.15 +3.9 +3.4 +8.4/E InvOC2040R b TJ 14.15 +4.0 +3.4 +7.9/E InvOC2045A m TK 17.83 +4.4 +3.8 +8.9/E InvOC2045I TK 17.85 +4.5 +3.8 +9.4/E InvOC2045Inv TK 17.84 +4.4 +3.8 +9.2/E InvOC2045R b TK 17.84 +4.4 +3.8 +8.6/E InvOC2050A m TN 14.59 +4.7 +4.1 +9.3/E InvOC2050I TN 14.60 +4.7 +4.1 +9.8/D InvOC2050Inv TN 14.59 +4.8 +4.1 +9.6/D InvOC2050R b TN 14.59 +4.7 +4.1 +9.1/E InvOC2055A m TL 15.64 +4.9 +4.2 +9.6/E InvOC2055Inv TL 15.66 +4.9 +4.3 +9.9/E InvOC:AgrInv AL 17.59 +4.7 +4.0 +9.7/B InvOC:CnsrvInv CA 14.08 +2.7 +2.3 +5.9/B InvOCInRetA m RI 13.58 +2.3 +2.0 +5.3/A InvOCInRetI RI 13.58 +2.3 +2.1 +5.8/A InvOCInRetInv RI 13.57 +2.3 +2.0 +5.6/A InvOCInRetR b RI 13.56 +2.3 +2.0 +5.1/B InvOCModInv MA 16.37 +3.8 +3.3 +7.9/B InvOCVryAgrInv XM 19.23 +6.0 +5.1 +11.5/A InvOCVryCsrvInv XY 12.18 +1.3 +1.0 +3.9/C LgCoValInv LV 10.68 +4.9 +4.5 +9.9/D MidCpValA m MV 18.10 +4.6 +3.5 +12.2/A MidCpValC m MV 17.92 +4.5 +3.5 +11.4/B MidCpValI MV 18.14 +4.6 +3.5 +12.7/A MidCpValInv MV 18.13 +4.6 +3.5 +12.5/A MidCpValR b MV 18.05 +4.6 +3.5 +11.9/B MidCpValR6 MV 18.14 +4.7 +3.5 +12.9/A NTCoreEqPlusG LB 17.70 +6.4 +6.6 +11.0/D NTDiversBdG CI 10.69 -.5 -.6 +1.7/C NTEmMktsG EM 14.18 +9.1 +5.3 +15.0/A NTEqGrG LB 14.39 +5.7 +5.7 +11.6/D NTGrG LG 18.41 +6.0 +6.4 +15.5/B NTHeritageG MG 14.70 +5.8 +5.2 +11.6/C NTIntlGrG FG 12.91 +7.3 +5.1 +9.6/D NTLgCoValG LV 12.08 +5.0 +4.5 +9.9/D NTMidCpValG MV 14.04 +4.7 +3.5 +12.9/A NTSmCoG SB 10.11 +5.6 +5.0 +10.2/D RlEsttA m SR 27.07 -4.6 -4.0 +.3/D RlEsttI SR 27.17 -4.5 -4.0 +.7/C RlEsttInv SR 27.11 -4.5 -3.9 +.5/D SelI LG 75.06 +4.6 +5.4 +16.3/A SelInv LG 73.89 +4.6 +5.4 +16.1/A ShrtDurInv CS 10.19 +.2 +.1 +1.3/B ShrtTrmGovtInv GS 9.48 -.1 -.2 .../D ShtDrInfPrBdInv IP 10.14 +.3 ... +1.0/C ShtDrInfPrBdR5 IP 10.21 +.3 ... +1.2/B SmCoInv SB 16.15 +5.5 +4.9 +9.8/D SmCpGrA m SG 17.14 +4.4 +3.0 +11.5/C SmCpGrI SG 18.07 +4.5 +3.0 +12.0/C SmCpGrInv SG 17.69 +4.5 +3.0 +11.8/C SmCpValA m SV 8.89 +3.3 +2.9 +12.2/B SmCpValI SV 9.07 +3.4 +3.0 +12.7/A SmCpValInv SV 8.99 +3.3 +3.0 +12.5/B StrAlAgrsA m AL 8.71 +4.7 +3.9 +9.3/C StrAlAgrsC m AL 8.52 +4.5 +3.9 +8.4/C StrAlAgrsI AL 8.58 +4.7 +4.0 +9.7/B StrAlAgrsInv AL 8.64 +4.7 +4.0 +9.5/B StrAlCnsrvA m CA 5.89 +2.4 +2.1 +5.2/C StrAlCnsrvInv CA 5.90 +2.5 +2.1 +5.6/C StrAlModA m MA 7.07 +3.7 +3.2 +7.4/C StrAlModC m MA 7.00 +3.7 +3.1 +6.6/D StrAlModI MA 7.09 +3.7 +3.2 +7.9/C StrAlModInv MA 7.09 +3.8 +3.2 +7.7/C SustEqInv LB 29.28 +5.8 +5.6 +13.1/B UltraA m LG 44.30 +5.5 +6.4 +16.3/A UltraI LG 47.73 +5.5 +6.4 +16.8/A UltraInv LG 46.21 +5.5 +6.4 +16.5/A UtlsInv SU 16.80 -4.8 -2.3 +3.6/D ValA m LV 9.33 +5.9 +4.6 +9.7/D ValI LV 9.35 +5.8 +4.6 +10.2/D ValInv LV 9.33 +5.8 +4.6 +10.0/D ValR b LV 9.33 +5.8 +4.6 +9.5/D ZeroCoup2020Inv GI 103.24 -.5 -.4 +.6/C ZeroCoup2025Inv GL 98.21 -1.5 -1.1 +.6/AAmerican Funds2010TgtDtRtrA m TA 11.08 +2.0 +1.6 +5.7/B 2015TgtDtRtrA m TD 11.80 +2.2 +1.8 +6.2/C 2020TgtDtRtrA m TE 12.83 +2.5 +2.1 +7.0/B 2025TgtDtRtrA m TG 13.81 +3.3 +2.8 +8.2/B 2030TgtDtRtrA m TH 14.90 +4.1 +3.3 +9.7/A 2035TgtDtRtrA m TI 15.42 +4.7 +3.9 +10.8/A 2040TgtDtRtrA m TJ 15.83 +5.0 +4.1 +11.3/A 2045TgtDtRtrA m TK 16.08 +5.1 +4.2 +11.5/A 2050TgtDtRtrA m TN 15.76 +5.2 +4.4 +11.6/A AMCpA m LG 33.21 +6.1 +5.5 +12.9/D AmrcnBalA m MA 27.89 +3.1 +2.7 +9.7/A AmrcnHiIncA m HY 10.44 +1.2 +.9 +5.3/C AmrcnMutA m LV 42.35 +4.1 +3.8 +10.9/C BdfAmrcA m CI 12.80 -.8 -.6 +1.4/D CptWldGrIncA m WS 53.43 +5.8 +4.5 +10.8/C CptlIncBldrA m IH 64.16 +2.7 +2.1 +6.4/C CptlWldBdA m IB 20.17 +1.4 +1.0 +1.9/D EuroPacGrA m FG 58.95 +6.7 +4.9 +10.9/C FdmtlInvsA m LB 65.43 +6.0 +5.2 +15.4/A GlbBalA m IH 33.45 +3.7 +2.9 +6.4/C GrfAmrcA m LG 52.38 +6.4 +5.7 +15.8/B HiIncMuniBdA m HM 15.90 ... -.3 +4.2/B IncAmrcA m AL 23.96 +3.3 +2.5 +8.1/D IntlGrIncA m FB 36.66 +6.6 +4.8 +7.5/E IntrmBdfAmrA m CS 13.26 -.4 -.4 +.6/D InvCAmrcA m LB 42.20 +5.2 +4.5 +12.6/C LtdTrmTEBdA m MS 15.65 -.1 ... +1.0/B MortgA m GI 9.96 -.6 -.6 +1.2/A NewWldA m EM 69.96 +6.5 +4.5 +10.5/C NwPrspctvA m WS 45.54 +6.4 +5.5 +13.7/A STBdAmrcA m CS 9.87 -.2 -.3 +.5/D ShrtTrmTEBdA m MS 10.07 -.1 +.1 +.5/C SmCpWldA m SW 57.95 +5.8 +3.9 +13.0/C TheNewEcoA m LG 47.20 +6.0 +5.8 +14.7/B TxExBdA m MI 12.98 -.2 -.3 +2.5/A TxExofCAA m MF 17.67 -.1 -.3 +2.5/A TxExofNewYorkA m MY 10.77 -.1 -.3 +2.1/C USGovtSecA m GI 13.55 -.9 -.8 +.5/C WAMtInvsA m LV 47.77 +5.2 +4.6 +13.0/AAmerican IndependancKansasTxExBdIns SI 10.83 ... -.2 +1.6/B USInProtInstl IP 10.58 -.2 -.6 +1.1/CAncoraThlnSmlMdI d SB 16.06 +4.8 +3.3 +10.5/DAngel OakMltStratIncAs m MU 11.27 +.1 +.2 +3.8/C MltStratIncIns MU 11.25 +.2 +.2 +4.1/BAquilaCHTFKTA m SI 10.62 ... -.2 +1.6/B HawaiianTxFrA m SI 11.28 -.1 ... +1.0/D NATFIncA m SI 10.70 -.3 -.4 +2.1/A TxFrForUtahA m SI 10.33 -.2 -.3 +1.9/A TxFrofArizonaA m SI 10.61 -.2 -.4 +1.7/B TxFrofColoradoA m SI 10.46 -.3 -.2 +1.4/C TxFrofOregonA m SI 10.97 -.2 -.2 +1.2/DArbitrageInstl NE 13.10 +.5 +.2 +2.5/B R b NE 12.73 +.6 +.2 +2.3/CArielApprecInv b MV 50.53 +6.5 +5.5 +9.9/D Inv b MV 73.99 +6.3 +5.7 +11.5/BAristotleSaulGlbOppsI d IH 13.76 +5.1 +3.5 +10.3/AArtisanGlbOppsInstl WS 27.52 +7.2 +5.9 +16.9/A GlbOppsInv WS 27.24 +7.1 +5.9 +16.6/A GlbValueInv WS 18.93 +4.7 +4.2 +11.3/B IntlInstl FG 35.33 +7.3 +5.5 +6.3/E IntlInv FG 35.15 +7.3 +5.5 +6.0/E IntlSmCpInv FR 23.80 +6.8 +3.1 +9.9/E IntlValueInstl FB 39.92 +4.4 +3.1 +10.3/B IntlValueInv FB 39.80 +4.4 +3.1 +10.1/B MidCpInstl MG 43.69 +5.6 +5.3 +9.9/E MidCpInv MG 40.13 +5.5 +5.3 +9.6/E MidCpValueInv MV 23.76 +6.3 +4.5 +9.7/D SmCpInvs SG 31.81 +4.6 +4.1 +13.0/B ValInstl LV 15.25 +6.6 +5.0 +12.9/A ValInv LV 15.29 +6.6 +5.0 +12.6/AAshmoreEmMktsLcCyBdIns XP 8.06 +5.9 +3.7 +3.8 EmMktsTtlRetIns EB 8.40 +2.6 +1.8 +8.8AuxierFocInv d LV 23.36 +4.9 +4.7 +9.5/DAve MariaMariaWldEq WS 15.74 +5.6 +4.4 +8.9/D Value MB 21.76 +6.1 +4.2 +6.8/EBBHCorelN d LB 21.83 +5.0 +4.7 +10.2/E LtdDurN UB 10.19 +.2 +.1 +1.8/ABMODivIncI LV 14.96 +4.9 +4.4 +12.6/A IntermTxFrI MI 11.27 -.1 -.1 +2.3/B IntermTxFrY MI 11.27 -.1 -.1 +2.0/B LgCpGrI LG 19.06 +4.7 +5.4 +16.6/A LgCpGrY LG 18.89 +4.6 +5.3 +16.3/A LgCpValI LV 16.85 +4.8 +4.0 +11.3/B LowVolEqI LV 15.15 +2.3 +2.5 +8.8/E MidCpGrI MG 16.92 +6.1 +5.0 +9.7/E MidCpValI MV 12.78 +3.8 +2.7 +10.4/C ShrtTrmIncAdvI CS 9.33 -.2 -.1 +1.4/B ShrtTxFrI MS 10.16 ... +.1 +1.1/A SmCpGrI SG 19.43 +4.7 +4.2 +8.1/E StratIncY MU 9.46 +.4 +.4 +3.1/D TCHCorPlusBdI CI 11.70 -.2 -.2 +2.8/A TCHCorPlusBdY CI 11.70 -.3 -.2 +2.5/A TCHCorpIncI TW 13.16 -.1 -.1 +4.5/A TCHCorpIncY TW 13.18 ... ... +4.4/A UltraShrtTxFrI MS 10.06 +.1 +.1 +.7/BBNY MellonAsstAllcM MA 13.05 +4.0 +3.5 +8.4/B BdM CI 12.64 -.6 -.6 +1.8/C EmMktsM EM 12.72 +9.9 +6.2 +11.2/B IncStkM LV 9.74 +4.5 +4.1 +12.9/A IntermBdM CS 12.43 -.3 -.2 +1.2/C IntlApprecM FB 15.15 +6.7 +5.0 +9.3/C IntlM FV 14.63 +7.6 +5.7 +10.7/A LgCpStkM LB 6.37 +5.3 +5.3 +12.0/C MAIntrmMnBdM MT 12.59 -.1 -.1 +1.5/C MdCpMltStratM MG 18.09 +5.2 +4.4 +11.2/D NYIntrmTEBdM MN 11.06 ... -.1 +1.8/B NtnIntrmMnBdM MI 13.48 ... -.1 +1.8/C NtnSTMnBdM MS 12.71 ... +.1 +.4/D PEIntrmMnBdM MP 12.08 ... ... +1.6/D STUSGovtSecM GS 11.59 -.2 -.2 +.1/D SmCpMltStratM SG 20.76 +4.2 +3.5 +13.4/BBairdAggrgateBdInstl CI 10.81 -.6 -.6 +2.1/B CorPlusBdInstl CI 11.17 -.5 -.4 +2.5/A IntermBdInstl CI 10.96 -.4 -.5 +1.6/C QlInTrmMnBdIns MI 11.52 -.2 ... +1.2/E ShrtTrmBdInstl CS 9.63 -.1 -.1 +1.4/BBaronAsstInstl MG 74.36 +4.9 +5.5 +13.7/B AsstRetail b MG 71.91 +4.9 +5.5 +13.4/B DiscvInstl SG 18.99 +3.5 +3.8 +13.6/B DiscvRetail b SG 18.83 +3.5 +3.8 +13.4/B EmMktsInstl EM 16.00 +8.1 +4.1 +10.4/C EmMktsRetail b EM 15.95 +8.1 +4.0 +10.1/C FifthAvenuGrIns LG 27.71 +6.2 +6.9 +17.6/A FifthAvenuGrRtl b LG 27.24 +6.2 +6.9 +17.3/A FocedGrInstl MG 16.41 +3.3 +4.8 +10.9/D GrInstl MG 72.26 +4.0 +3.9 +11.0/D GrRetail b MG 70.29 +4.0 +3.9 +10.7/D IntlGrInstl FG 25.45 +7.8 +5.2 +14.5/A OppRetail b MG 18.20 +6.5 +7.1 +15.0/A PtnrsInstl MG 53.21 +4.9 +7.0 +14.1/A PtnrsRetail b MG 52.15 +4.9 +7.0 +13.8/A RlEsttInstl SR 30.45 +3.1 +1.5 +7.9/A RlEsttRetail b SR 30.02 +3.1 +1.5 +7.6/A SmCpInstl SG 30.17 +4.0 +2.8 +11.9/C SmCpRetail b SG 29.13 +4.0 +2.8 +11.7/CBarrett AssociatesBarrettOpp LV 31.24 +4.9 +4.2 +13.0/ABeckerValEqRetail d LV 20.41 +5.5 +4.7 +11.1/CBerkshireFoc d ST 23.21 +6.4 +8.1 +22.0/BBernsteinCaliforniaMuni SS 14.19 -.1 ... +1.1/A IntermDur CI 13.12 -.6 -.5 +2.1/B IntermDurInstl CI 14.96 -.6 -.5 +2.2/B NewYorkMuni SS 13.94 -.1 ... +1.3/A ShrtDrDvRSMn MS 12.54 +.1 +.1 +.3/DBerwynBerwyn d SB 29.06 +1.2 +2.0 +7.6/E Inc d XY 13.57 +1.2 +1.1 +3.2/DBishop StreetHawaiiMuniBdIns SI 10.55 -.2 -.2 +1.5/CBlackRock4060TrgtAlInvC m CA 11.91 +1.8 +1.5 +5.3 AdUSTtlMInvA m SB 32.76 +4.8 +4.5 +10.5/D AdUSTtlMInvIns SB 33.91 +4.9 +4.5 +10.8/C AdUSTtlMInvInvC m SB 23.51 +4.7 +4.4 +9.6/D AdvtgGlbInstl SW 22.70 +5.4 +4.4 +10.6 AdvtgGlbInvA m SW 21.60 +5.4 +4.3 +10.2 AdvtgGlbInvC m SW 17.79 +5.4 +4.3 +9.4 AdvtgIntlIns FB 18.15 +6.6 +4.9 +10.8/A AdvtgIntlInvA m FB 17.98 +6.6 +4.9 +10.5/B AdvtgLCCorIns LB 17.24 +5.0 +5.3 +13.7/A AdvtgLCCorInvA m LB 16.65 +5.0 +5.3 +13.4/B AdvtgLCCorInvC m LB 14.35 +4.9 +5.2 +12.5/C AdvtgLCValIns LV 30.53 +4.8 +4.3 +12.5/A AdvtgLCValInvA m LV 29.97 +4.8 +4.4 +12.2/A AdvtgLCValInvC m LV 27.93 +4.7 +4.3 +11.3/B AdvtgLgCpGrIns LG 16.13 +5.8 +6.1 +14.0/C AdvtgLgCpGrInvA m LG 15.45 +5.7 +6.0 +13.6/C AdvtgSmCpGrIns SG 20.37 +4.5 +4.0 +9.9/E AdvtgSmCpGrInvA m SG 15.75 +4.4 +4.0 +9.6/E AsaDrgnIns DP 18.11 +8.2 +5.6 +10.5 AsaDrgnInvA m DP 17.88 +8.1 +5.5 +10.3 BalCptlInstl MA 23.28 +2.3 +2.6 +9.2 BalCptlInvA m MA 23.20 +2.3 +2.6 +8.9 BalCptlInvC m MA 20.28 +2.2 +2.5 +8.1 BasValInstl LV 27.35 +4.9 +4.2 +9.4/D BasValInvA m LV 27.05 +4.9 +4.2 +9.1/E BasValInvC m LV 23.97 +4.8 +4.1 +8.2/E CAMuniOppsInstl MF 12.74 +.3 -.1 +3.6/A CAMuniOppsInvA m MF 12.72 +.2 -.2 +3.4/A CAMuniOppsInvA1 b MF 12.74 +.3 -.1 +3.5/A CorBdInstl CI 9.54 -.5 -.4 +1.5/D CorBdInvA m CI 9.55 -.5 -.5 +1.2/D CorBdInvC m CI 9.51 -.6 -.6 +.4/E CorBdK CI 9.57 -.5 -.4 +1.5/C CptlApprecInstl LG 29.80 +7.0 +7.0 +15.8/B CptlApprecInvA m LG 27.67 +6.9 +7.0 +15.5/B CptlApprecInvC m LG 20.74 +6.9 +6.9 +14.6/C CptlApprecK LG 29.95 +7.0 +7.0 +16.0/A CptlApprecR b LG 23.07 +6.9 +7.0 +15.2/B CrdtStrIncIns MU 10.38 +1.1 +.9 +5.0/A CrdtStrIncInvA m MU 10.37 +1.1 +.8 +4.8/A EmMktsInstl EM 24.90 +8.4 +5.6 +9.7 EmMktsInvA m EM 24.02 +8.4 +5.6 +9.3 EngyResInvA m EE 19.38 +13.7 +4.8 -5.1/E EqDivInstl LV 23.70 +4.5 +4.1 +13.0/A EqDivInvA m LV 23.63 +4.4 +4.1 +12.7/A EqDivInvC m LV 22.79 +4.3 +4.0 +11.9/B EqDivR b LV 23.81 +4.4 +4.1 +12.4/A EuroInstl ES 16.24 +6.6 +4.6 +6.0 EuroInvA m ES 15.94 +6.5 +4.7 +5.7 Exch LB 1100.05 +4.8 +4.8 +10.5/E FltngRtIncInstl BL 10.21 +.6 +.4 +4.2/C FltngRtIncInvA m BL 10.21 +.5 +.4 +3.9/C FltngRtIncInvC m BL 10.21 +.5 +.4 +3.2/E FocGrInvA m LG 4.06 +7.1 +7.1 +16.0/B GNMAInstl GI 9.41 -.8 -.5 +1.1/A GNMAInvA m GI 9.45 -.8 -.5 +.8/B GNMAInvC m GI 9.41 -.8 -.5 +.1/D GlbAllcIncInstl IH 20.43 +3.8 +3.1 +6.6/C GlbAllcIncInvA m IH 20.31 +3.8 +3.1 +6.3/C GlbAllcIncInvC m IH 18.33 +3.7 +3.1 +5.5/D GlbAllcIncR b IH 19.34 +3.7 +3.1 +5.9/D GlbLSCrdtInstl XS 10.41 +.7 +.6 +2.2/B GlbLSCrdtInvA m XS 10.39 +.6 +.5 +1.9/C GlbLSCrdtInvC m XS 10.21 +.6 +.4 +1.1/D HYBdInstl HY 7.85 +1.3 +.9 +6.2/B HYBdInvA m HY 7.84 +1.1 +.7 +5.8/B HYBdInvC m HY 7.86 +1.2 +.8 +5.1/D HYBdK HY 7.85 +1.2 +.9 +6.3/B HYBdSvc b HY 7.85 +1.3 +.9 +5.8/B HYMuniInstl HM 9.63 +.2 -.2 +4.5/A HighEqIncIns LV 28.32 +2.6 +2.7 +9.4/D HighEqIncInvA m LV 24.35 +2.6 +2.7 +9.0/E HighEqIncInvC m LV 16.58 +2.5 +2.6 +8.2/E HthSciOpIns SH 59.15 +5.0 +5.3 +10.3/A HthSciOpInvA m SH 56.49 +4.9 +5.3 +10.0/A HthSciOpInvC m SH 49.78 +4.8 +5.3 +9.2/B InProtBdInstl IP 10.65 ... -.6 +1.0/C InProtBdInvA m IP 10.40 -.1 -.6 +.7/D InProtBdInvC m IP 10.07 -.2 -.6 -.1/E IntlDivIns FB 31.86 +4.1 +2.4 +6.5/E IntlDivInvA m FB 29.83 +4.0 +2.4 +6.2/E IntlInstl FB 18.71 +8.0 +5.3 +11.8/A IntlInvA m FB 18.32 +8.0 +5.3 +11.4/A IntlInvC m FB 17.11 +7.9 +5.3 +10.3/B LCFocGrIns LG 14.09 +7.8 +7.4 +16.5/A LCFocGrInvA m LG 13.17 +7.8 +7.4 +16.1/A LCFocGrInvC m LG 10.43 +7.6 +7.3 +15.2/B LPDyn2020Instl TE 16.28 +2.3 +1.7 +6.4 LPDyn2020InvA m TE 15.01 +2.4 +1.8 +6.1 LPDyn2030Instl TH 14.62 +3.3 +2.5 +8.3 LPDyn2030InvA m TH 14.06 +3.3 +2.5 +8.0 LPDyn2040Instl TJ 18.59 +4.0 +3.0 +9.8 LPDyn2040InvA m TJ 17.03 +4.0 +3.0 +9.6 LatinAmerInstl LS 52.72 +10.7 +5.5 +6.1 LatinAmerInvA m LS 52.10 +10.7 +5.6 +5.7 LngHrznEqInvA m WS 13.59 +5.2 +4.2 +7.0 LowDurBdInstl CS 9.57 ... ... +1.5/B LowDurBdInvA m CS 9.57 +.1 ... +1.2/C LowDurBdInvC m CS 9.57 ... -.1 +.4/E LowDurBdK CS 9.56 ... -.1 +1.5/B ManagedIncK XY 10.08 +.8 +.4 +4.3 MidCapDivIns MV 18.81 +3.8 +2.8 +9.6 MidCapDivInvA m MV 17.95 +3.8 +2.7 +9.3 MidCpGrEqInstl MG 23.90 +6.2 +6.0 +16.2/A MidCpGrEqInvA m MG 20.81 +6.2 +6.0 +15.8/A MidCpGrEqInvC m MG 16.44 +6.1 +6.0 +15.0/A MnTrStrMnOpIns MI 11.74 +.3 +.1 +3.8/A MnTrStrMnOpInvA m MI 11.73 +.3 ... +3.6/A MnTrStrMnOpIvC m MI 11.74 +.2 +.1 +2.8/A NJMuniBdInstl MJ 11.16 -.1 -.3 +2.7/A NJMuniBdInvA m MJ 11.17 -.1 -.3 +2.6/B NYMuniOppsInstl MN 11.37 +.5 ... +3.7/A NYMuniOppsInvA m MN 11.38 +.4 +.1 +3.4/A NYMuniOppsInvA1 b MN 11.38 +.5 +.1 +3.6/A NYMuniOppsInvC m MN 11.37 +.3 ... +2.7/A NatrlResTrInstl EE 34.23 +9.7 +4.3 +4.0 NatrlResTrInvA m EE 32.52 +9.7 +4.3 +3.7 NtnlMnInstl MI 10.89 -.2 -.4 +2.5/A NtnlMnInvA m MI 10.90 -.2 -.4 +2.3/A NtnlMnInvC m MI 10.90 -.2 -.4 +1.6/D PAMuniBdInstl MP 11.10 -.3 -.4 +2.6/A PAMuniBdInvA m MP 11.12 -.3 -.3 +2.4/B ShrtTrmMuniIns MS 10.08 +.1 +.1 +.4/D ShrtTrmMuniInvA m MS 10.08 ... +.1 +.1/E SmCpGrIIInvA m SG 13.76 +4.3 +4.1 +9.5/E StrGlbBdIncIns IB 6.10 +2.4 +1.6 +3.4 StrGlbBdIncIvA m IB 6.09 +2.2 +1.6 +3.1 StrIncOpA m NT 10.04 +1.2 +.9 +2.6/C StrIncOpC m NT 10.03 +1.2 +.9 +1.8/D StrIncOpIns NT 10.04 +1.3 +.9 +2.9/C TactOppsInstl TV 14.51 +1.6 +.7 +3.0/D TactOppsInvA m TV 14.42 +1.6 +.7 +2.7/E TechOppsInstl ST 27.28 +6.7 +7.2 +25.4/A TechOppsInvA m ST 25.40 +6.7 +7.3 +25.0/A TechOppsInvC m ST 21.69 +6.6 +7.2 +24.0/A TtlRetInstl CI 11.67 -.1 -.1 +2.1 TtlRetInvA m CI 11.67 -.2 -.1 +1.8 TtlRetInvC m CI 11.66 -.3 -.3 +1.1 TtlRetR b CI 11.68 -.1 -.2 +1.5 USGovtBdInstl GI 10.29 -.7 -.6 +.8/B USGovtBdInvA m GI 10.31 -.8 -.6 +.5/C USMortgInstl CI 10.17 -.5 -.5 +2.0/BBogle Investment ManSmCpGrInstl SB 32.63 +7.6 +4.5 +11.7/BBoston PartnersLSEqInstl LO 23.18 +6.6 +4.0 +9.4/A SmCpValIIInstl SV 27.02 +3.7 +2.9 +11.9/B SmCpValIIInv b SV 25.87 +3.6 +2.9 +11.6/BBoston TrustAsstMgmt AL 48.47 +3.1 +3.4 +10.3/A Eq LB 24.69 +4.3 +4.5 +12.7/CBragg Capital TrustQueensRdSmCpVal SV 27.73 +2.8 +2.1 +8.4/EBrandesIntlEqI FV 18.82 +7.6 +5.6 +9.0/CBridgesInvm LG 64.39 +6.1 +6.3 +12.6/DBridgewayAggresivInvs1 MB 80.53 +8.7 +6.9 +12.5/A BlueChip35Idx LB 15.39 +5.6 +5.6 +13.6/A SmCpVal SV 27.55 +4.7 +3.8 +10.0/D UltraSmCo SV 31.07 +3.6 +2.7 +1.5/E UltraSmCoMkt d SB 14.77 +5.5 +3.6 +10.1/DBright RockMidCpGrInstl MG 17.95 +5.6 +4.3 +14.1/A QualLgCpInstl LB 17.27 +4.4 +3.9 +10.0/EBroadviewOpp SB 36.12 +5.8 +4.6 +8.7/EBrookeld InvestmenGlbLtdInfrasI XO 13.01 +2.1 +2.0 +1.8/E GlbLtdRlEsttI GR 13.25 -.3 -.7 +3.1/CBrown AdvisoryFlexEqIns d LG 22.00 +5.8 +6.0 +13.1/D GrEqInstl d LG 22.29 +5.5 +6.2 +14.0/C GrEqInv d LG 22.09 +5.5 +6.2 +13.9/C IntermIncInv d CI 10.53 -.5 -.4 +1.3/D MrylndBdInv d SS 10.59 ... ... +1.5/A SmCpFdmtlValIns d SB 29.29 +3.6 +3.0 +10.8/C SmCpGrInv d SG 19.27 +3.7 +3.8 +14.0/B SmrstEmMktsIns d EM 11.52 +5.6 +2.5 +7.5/D SmrstEmMktsInv d EM 11.50 +5.6 +2.5 +7.4/DBrown Cap MgmtSmCoInv b SG 93.16 +4.4 +4.4 +18.0/ABruceBruce MA 527.18 -.4 +.4 +6.1/EBuffaloDiscv MG 25.41 +5.2 +4.9 +14.4/A EmergOpps SG 16.04 +3.2 +2.7 +10.8/D FlexInc AL 16.06 +4.5 +2.9 +8.3/D Gr LG 30.68 +5.0 +5.3 +12.5/D HY HY 11.25 +.6 +.4 +5.1/D LgCp LG 30.44 +4.8 +4.9 +15.3/B MidCp MG 14.22 +5.0 +4.5 +8.9/E SmCp SG 15.05 +3.7 +2.7 +11.1CG Capital MarketsCorFI CI 8.07 -.6 -.5 +1.8/C EmMktsEqInvms EM 16.81 +7.1 +3.6 +11.5 IntlEq FB 13.62 +7.1 +4.9 +9.9/B IntlFI IB 7.75 -.1 +.3 +2.7/B LgCpEq LG 20.39 +5.2 +5.0 +12.5/D SmMidCpEq SG 21.50 +4.3 +3.5 +8.4/ECGMFoc LB 56.92 +9.5 +6.7 +15.0/A Mut AL 32.54 +6.9 +4.9 +10.3/A Rlty MB 33.07 +5.3 +2.7 +11.2/CCMAdvsFI CS 11.26 -.1 -.2 +2.4/ACRMMidCpValInstl MB 22.38 +3.6 +2.7 +12.9/A SmCpValInstl SB 20.50 +4.4 +3.6 +14.5/A SmCpValInv SB 17.79 +4.4 +3.6 +14.2/ACalamosCnvrtA m CV 18.18 +2.9 +2.9 +6.3/D CnvrtC m CV 17.99 +2.8 +2.9 +5.5/D CnvrtInstl CV 16.31 +3.0 +2.9 +6.6/C EvolvingWldGrI EM 16.12 +8.1 +5.2 +7.8/D GlbGrIncA m IH 9.97 +5.8 +5.3 +9.0/A GlbGrIncC m IH 8.87 +5.8 +5.2 +8.2/A GlbGrIncI IH 10.26 +5.9 +5.3 +9.3/A GrA m LG 34.39 +5.2 +5.9 +11.6/E GrC m LG 21.93 +5.2 +5.9 +10.8/E GrIncA m AL 33.65 +5.2 +5.0 +10.8/A GrIncC m AL 33.82 +5.1 +5.0 +10.0/B GrIncInstl AL 32.36 +5.2 +5.0 +11.1/A GrInstl LG 45.04 +5.2 +5.9 +11.9/E IntlGrA m FG 22.61 +8.0 +5.7 +12.3/A IntlGrInstl FG 23.12 +8.0 +5.7 +12.6/A MktNetrlIncA m NE 13.38 +1.4 +1.1 +4.0/A MktNetrlIncC m NE 13.60 +1.4 +1.1 +3.3/B MktNetrlIncIns NE 13.23 +1.5 +1.2 +4.3/ACaldwell & OrkinOrkinMktOpp d LO 20.94 +2.2 +1.7 -1.5/ECalvertBalA m MA 32.47 +2.8 +2.6 +6.4/D BalC m MA 31.44 +2.7 +2.6 +5.6/E BdA m CI 16.06 -.5 -.4 +1.9/B EqA m LG 45.18 +4.9 +5.3 +12.8/D EqC m LG 26.60 +4.9 +5.3 +12.0/E IncA m TW 16.55 -.4 -.4 +3.0/C IntlEqA m FV 18.35 +6.1 +4.3 +6.8/E MdCpA m MB 32.63 +4.3 +3.5 +6.6/E RspMuniIncA m MI 15.87 -.1 -.3 +1.9/B ShrtDurIncA m CS 16.02 -.1 -.1 +1.7/A USLCCrRspnbIdxA m LB 23.28 +4.5 +4.7 +12.9/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 235,231 +4.9 +4.9 +16.0/A NL Vanguard TtlSMIdxAdmrl LB 190,099 +4.8 +4.6 +15.7/B NL Vanguard InsIdxIns LB 140,591 +4.9 +4.9 +16.0/A NL Vanguard TtlSMIdxInv LB 126,766 +4.7 +4.6 +15.5/B NL Vanguard TtInSIdxInv FB 121,827 +7.5 +5.1 +7.5/C NL Vanguard TtlSMIdxIns LB 113,556 +4.8 +4.6 +15.7/B NL Vanguard TtInSIdxInsPlus FB 92,233 +7.5 +5.1 +7.6/C NL Vanguard InsIdxInsPlus LB 91,566 +4.9 +4.9 +16.0/A NL Fidelity Contrafund LG 90,147 +5.8 +6.3 +17.1/B NL Vanguard WlngtnAdmrl MA 87,752 +3.1 +2.8 +10.9/A NL American Funds GrfAmrcA m LG 85,405 +6.4 +5.7 +16.5/B 5.75 Vanguard TtBMIdxAdmrl CI 82,838 -.7 -.5 +2.0/C NL American Funds IncAmrcA m AL 77,704 +3.3 +2.5 +9.7/C 5.75 Fidelity 500IndexPrm LB 75,175 +4.9 +4.9 +16.0/A NL American Funds CptlIncBldrA m IH 72,125 +2.7 +2.1 +7.8/A 5.75 Dodge & Cox Stk LV 70,900 +7.1 +6.0 +16.5/A NL Vanguard TtInSIdxAdmrl FB 68,469 +7.5 +5.1 +7.6/C NL Dodge & Cox IntlStk FB 65,670 +8.9 +6.1 +9.0/A NL American Funds InvCAmrcA m LB 63,640 +5.2 +4.5 +15.1/B 5.75 American Funds AmrcnBalA m MA 63,562 +3.1 +2.7 +11.0/A 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltLtnAmrInv LE NL 45.80 +30.5 888-776-3637 Fidelity Select EnergyService EE NL 50.77 +22.5 800-544-8544 Direxion MEmMktsBl2X b LE NL 67.35 +19.8 800-851-0511 Rydex EngySvcsInv EE NL 30.99 +19.6 800-820-0888 ProFunds UltEMInv LE NL 76.15 +19.5 888-776-3637 Rydex EngySvcsH b EE NL 28.22 +19.5 800-820-0888 ProFunds UltSctOilGasInv LE NL 41.99 +18.4 888-776-3637 Nile AfrcFrntrEmrA m MQ 5.75 13.72 +16.2 877-682-3742 Nile AfrcFrntrEmrIns d MQ NL 13.89 +16.2 877-682-3742 Nile AfrcFrntrEmrC m MQ NL 13.17 +16.0 877-682-3742 Franklin Templeton NatrlResAdv SN NL 30.66 +15.5 800-632-2301 Franklin Templeton NatrlResA m SN 5.75 28.79 +15.4 800-632-2301 Franklin Templeton NatrlResC m SN 1.00 28.03 +15.3 800-632-2301 INVESCO EngyInv b EE NL 26.65 +15.3 800-959-4246 INVESCO EngyA m EE 5.50 26.76 +15.2 800-959-4246 INVESCO EngyB m EE 5.00 23.63 +15.2 800-959-4246 INVESCO EngyC m EE 1.00 22.94 +15.2 800-959-4246 Ivy EngyA m EE 5.75 13.08 +15.2 800-777-6472 Ivy EngyC m EE 1.00 12.15 +15.2 800-777-6472 Guinness Atkinson GlbEngy EE NL 24.60 +15.0 800-915-6566 By 4-Week Percent Return ProFunds UltLtnAmrInv LE NL 45.80 +17.8 888-776-3637 ProFunds UltEMInv LE NL 76.15 +15.0 888-776-3637 Copley Copley d LV NL 101.16 +14.4 877-881-2751 ProFunds UltNASDAQ100Inv LE NL 206.78 +13.1 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 112.51 +13.1 800-820-0888 Rydex NASDAQ1002xStrH b LE NL 139.70 +13.1 800-820-0888 Fidelity Select EnergyService EE NL 50.77 +12.0 800-544-8544 Direxion MEmMktsBl2X b LE NL 67.35 +11.9 800-851-0511 ProFunds UltJapanInv LE NL 28.67 +11.6 888-776-3637 ProFunds UltDow30Inv LE NL 140.88 +11.3 888-776-3637 Matthews ChinaInv CH NL 24.51 +10.4 800-789-2742 ProFunds UltIntlInv LE NL 20.77 +10.0 888-776-3637 ProFunds UltSctOilGasInv LE NL 41.99 +9.9 888-776-3637 Rydex DynSP500H b LE NL 119.03 +9.8 800-820-0888 ProFunds UltBullInv LE NL 189.75 +9.7 888-776-3637 Rydex DynSP500C m LE 1.00 102.95 +9.7 800-820-0888 Neuberger Berman GrtChinaEqIns CH NL 17.51 +9.6 800-366-6264 Rydex EngySvcsH b EE NL 28.22 +9.5 800-820-0888 Rydex EngySvcsInv EE NL 30.99 +9.5 800-820-0888 ProFunds BtchUltrSctInv LE NL 68.01 +8.9 888-776-3637 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/Thursday, January 18, 2018

PAGE 59

CambiarGlblUltrFcsInv d WS 20.79 +6.3 +4.8 +8.2/E IntlEqInv d FB 29.81 +7.2 +4.9 +10.6/B OppInstl LV 24.76 +5.1 +4.2 +12.4/A OppInv LV 24.84 +5.0 +4.2 +12.1/B SmCpInstl d SB 20.02 +3.7 +2.6 +6.2/E SmCpInv d SB 19.57 +3.7 +2.6 +6.0/ECarillonClVtCptlApprA m LG 44.44 +5.5 +5.8 +16.6/A ClVtCptlApprC m LG 32.42 +5.5 +5.8 +15.7/B EagleGrIncA m LV 21.70 +3.1 +3.1 +11.0/C EagleGrIncC m LV 20.78 +3.1 +3.1 +10.2/D EglMidCpGrA m MG 60.14 +6.9 +6.5 +15.5/A EglMidCpGrC m MG 48.31 +6.9 +6.4 +14.6/A EglMidCpStkA m MG 29.51 +5.2 +4.0 +11.5/C EglMidCpStkC m MG 21.42 +5.1 +4.0 +10.6/D EglSmCpGrA m SG 62.20 +6.1 +4.4 +13.0/B EglSmCpGrC m SG 46.15 +6.1 +4.3 +12.2/C ReamsCore+BdI CI 31.60 -.4 -.5 +2.0/B ReamsCoreBdI CI 11.35 -.6 -.6 +1.8/C ReamsUnconsBdI NT 11.78 -.1 -.2 +2.9/C ReamsUnconsBdY b NT 11.83 -.2 -.2 +2.6/C ScoutIntlI FB 22.70 +7.3 +5.7 +10.5/B ScoutMdCpI MB 19.90 +5.4 +4.7 +16.5/A ScoutSmCpI SG 29.29 +4.9 +4.9 +17.1/ACausewayIntlValInstl d FV 17.94 +6.3 +3.6 +8.8/C IntlValInv d FV 17.82 +6.3 +3.5 +8.6/CCenter Coast CapitalMLPFocA m LP 7.92 +8.6 +8.3 -2.3/A MLPFocC m LP 7.35 +8.4 +8.2 -3.1/B MLPFocInstl LP 8.06 +8.6 +8.3 -2.1/AChamplainSmCoAdv b SG 20.27 +2.0 +1.9 +13.9/BCity National RochdaCorpBdServicing CS 10.34 -.2 -.2 +1.1 DivIncN b LV 40.07 -1.0 -.6 +6.7/EClearBridgeAggresivGrA m LG 216.81 +7.4 +6.6 +7.9/E AggresivGrC m LG 174.01 +7.3 +6.6 +7.1/E AggresivGrI LG 239.07 +7.4 +6.6 +8.2/E AggresivGrIS LG 241.55 +7.4 +6.6 +8.4/E AllCpValA m LV 15.24 +6.1 +4.8 +11.9/B AllCpValC m LV 13.16 +6.0 +4.8 +11.2/C ApprecA m LB 24.70 +4.6 +4.7 +11.9/C ApprecC m LB 23.84 +4.5 +4.7 +11.2/D ApprecI LB 24.54 +4.6 +4.7 +12.3/C ApprecIS LB 24.60 +4.6 +4.7 +12.4/C CBIntlSmCpI FA 20.00 +8.5 +4.6 +13.5/B DivStrat1 LB 24.48 +4.4 +4.0 +11.4/D DivStratA m LB 24.46 +4.4 +4.0 +11.1/D DivStratC m LB 24.11 +4.4 +4.0 +10.3/E DivStratI LB 25.10 +4.4 +4.0 +11.4/D IntlGrC m FG 42.35 +7.3 +5.7 +11.4/B IntlGrI FG 48.64 +7.4 +5.7 +12.5/A IntlValA m FV 12.54 +8.8 +6.1 +9.6/B IntlValIS FV 12.59 +8.8 +6.2 +10.1/B LgCpGrA m LG 43.10 +5.8 +6.1 +16.4/A LgCpGrC m LG 34.78 +5.7 +6.0 +15.6/B LgCpGrI LG 47.72 +5.8 +6.1 +16.8/A LgCpValA m LV 34.72 +5.4 +4.5 +10.2/D LgCpValC m LV 33.71 +5.3 +4.5 +9.4/D LgCpValI LV 34.66 +5.4 +4.5 +10.5/C MidCpA m MB 34.15 +3.3 +2.2 +9.4/D MidCpC m MB 27.36 +3.2 +2.2 +8.7/D MidCpI MB 37.87 +3.3 +2.2 +9.8/C MidCpIS MB 38.21 +3.3 +2.2 +9.9/C SmCpC m SB 39.95 +4.3 +3.8 +13.2/A SmCpGrA m SG 33.83 +3.9 +3.1 +10.7/D SmCpGrI SG 36.02 +3.9 +3.1 +11.1/D SmCpGrIS SG 36.37 +4.0 +3.1 +11.2/D SmCpGrR b SG 33.03 +3.9 +3.1 +10.5/D SmCpI SB 62.90 +4.4 +3.8 +14.3/A SmCpValA m SV 20.86 +5.1 +4.8 +11.1/C TactDivIncA m MV 17.29 +2.9 +2.9 +2.1/E TactDivIncC m MV 16.43 +2.9 +2.8 +1.3/E TactDivIncI MV 17.41 +3.0 +2.8 +2.3/E ValTrustC m LB 83.70 +5.3 +4.7 +9.5/E ValTrustI LB 100.13 +5.4 +4.7 +10.6/EClermontCLSGrandIncN CA 11.64 +3.4 +2.5 +6.1/BClipperClipper LB 126.89 +6.5 +5.3 +16.2/ACohen & SteersDivVal,IncInstl LB 15.94 +5.4 +4.0 +11.3/D GlbInfras,IncI XO 19.28 +.8 +.4 +6.0/B GlbRltys,IncA m GR 53.61 +.5 ... +4.4/B GlbRltys,IncI GR 53.86 +.6 ... +4.8/B InstlGlbRltys GR 27.07 +.6 ... +4.8/A InstlRltys SR 41.61 -4.8 -3.9 +2.3/A IntlRltyA m GR 12.44 +6.2 +3.5 +6.7/A IntlRltyI GR 12.52 +6.4 +3.6 +7.0/A PrfrdScInc,IncA m RR 14.14 +.2 ... +6.8/B PrfrdScInc,IncC m RR 14.06 +.1 ... +6.1/C PrfrdScInc,IncI RR 14.18 +.3 +.1 +7.2/A RlEsttSecIncA m SR 14.23 -4.6 -4.0 +3.8/A RlEsttSecIncC m SR 12.90 -4.7 -4.0 +3.1/A RlEsttSecIncIns SR 14.97 -4.6 -4.0 +4.0/A Rltys SR 61.89 -4.8 -4.0 +2.0/BColorado BondSharesATxEx f SI 9.03 ... -.1 +4.3/AColumbiaAMTFrCAIMBIns MF 10.41 -.1 -.1 +2.0/C AMTFrCTIMBIns SI 10.48 ... -.1 +1.2/D AMTFrIMBA m MI 10.46 -.3 -.3 +1.6/C AMTFrIMBIns MI 10.47 -.2 -.2 +1.8/C AMTFrMAIMBIns MT 10.53 -.1 -.1 +1.5/C AMTFrNYIMBIns MN 11.84 -.1 -.1 +1.7/B AMTFrORIMBIns SI 12.32 -.2 -.2 +1.6/B AMTFrSCIMBIns SI 10.14 -.1 -.3 +1.6/B AcornA m MG 13.58 +5.3 +5.1 +13.2/B AcornC m MG 6.92 +5.3 +5.2 +12.4/C AcornIns MG 16.17 +5.3 +5.1 +13.5/B AcornIntSelIns FG 30.56 +6.2 +4.5 +11.8/B AcornIntlA m FR 48.67 +6.9 +4.6 +9.8/E AcornIntlC m FR 46.62 +6.8 +4.6 +8.9/E AcornIntlIns FR 48.74 +6.9 +4.7 +10.0/E AcornSelA m MG 14.97 +2.8 +2.4 +13.6/B AcornSelIns MG 16.95 +2.9 +2.5 +13.9/A AcornUSAIns SG 15.88 +4.7 +4.4 +12.5/C BalA m MA 42.58 +2.9 +2.9 +8.6/B BalIns MA 42.50 +2.9 +2.9 +8.9/A BdIns CI 8.47 -.6 -.6 +2.0/B CATxExmptA m MC 7.67 -.2 -.2 +2.5/C CATxExmptIns MC 7.67 -.2 -.2 +2.7/B ContrCoreA m LB 26.91 +4.8 +4.7 +13.3/B ContrCoreIns LB 27.09 +4.8 +4.8 +13.6/A ContrCoreV f LB 26.65 +4.8 +4.8 +13.3/B ConvrtSecsA m CV 20.50 +3.1 +3.0 +8.3/B ConvrtSecsIns CV 20.53 +3.2 +3.0 +8.5/B CorpIncA m TW 10.26 -.3 -.3 +3.0/C CorpIncIns TW 10.26 -.2 -.3 +3.3/C CptAllcAgrA m AL 14.00 +5.1 +4.2 +11.2/A CptAllcAgrC m AL 13.68 +5.1 +4.3 +10.3/A CptAllcCnsA m XY 10.39 +1.1 +.9 +4.0/C CptAllcMdAgA m MA 13.44 +4.1 +3.5 +9.6/A CptAllcMdAgC m MA 13.46 +4.0 +3.4 +8.7/A CptAllcMdAgIns MA 13.41 +4.1 +3.5 +9.8/A CptAllcMdCnsA m CA 11.37 +2.0 +1.7 +5.7/B CptAllcModA m CA 11.96 +3.1 +2.7 +7.9/A CptAllcModC m CA 11.86 +3.0 +2.6 +7.1/A DiscpCoreA m LB 12.48 +5.1 +4.5 +12.6/C DivIncA m LV 22.86 +3.9 +3.7 +12.6/A DivIncC m LV 22.15 +3.7 +3.6 +11.8/B DivIncIns LV 22.88 +3.9 +3.7 +12.9/A DivIncV f LV 22.87 +3.9 +3.7 +12.6/A DivOppA m LV 10.00 +3.8 +3.2 +9.0/E DivOppC m LV 9.78 +3.7 +3.1 +8.2/E DiversEqIncA m LV 15.15 +4.6 +4.1 +11.7/B DiversEqIncC m LV 15.11 +4.5 +4.1 +10.9/C EmMktsIns EM 14.46 +7.9 +4.7 +12.8/A EurpEqA m ES 7.71 +7.3 +5.3 +8.0/D FltRtA m BL 9.13 +1.0 +.7 +4.5/B GlEngNatResA m SN 20.74 +9.4 +4.9 +6.0/B GlEngNatResI SN 20.98 +9.4 +4.8 +6.3/B GlbDivOppA m WS 20.12 +4.8 +3.6 +6.9/E GlbDivOppIns WS 20.19 +4.8 +3.6 +7.2/E GlbEqValA m WS 14.90 +6.0 +4.8 +9.2/D GlbOppsA m IH 14.15 +4.5 +3.1 +8.4/A GlbStratEqA m WS 16.32 +6.1 +5.1 +11.7/B GlbStratEqC m WS 13.97 +6.1 +5.0 +10.9/C GlbTechGrA m ST 32.35 +6.2 +7.0 +25.0/A GlbTechGrC m ST 29.16 +6.2 +7.0 +24.1/A GlbTechGrIns ST 33.58 +6.2 +7.0 +25.3/A GrtrChinaA m CH 55.22 +11.0 +8.0 +15.9/B HYBdA m HY 2.97 +.8 +.5 +5.4/C HYBdC m HY 2.95 +.7 +.5 +4.6/D HYMuniA m HM 10.61 ... -.2 +3.5/C HYMuniIns HM 10.62 +.2 -.1 +3.7/C IncBuilderA m XY 12.13 +1.2 +1.0 +5.5/A IncOppsA m HY 9.97 +.8 +.6 +5.1/D LgCpEnhCoreA b LB 25.83 +5.0 +4.7 +12.8/B LgCpEnhCoreIns LB 25.77 +5.0 +4.7 +13.1/B LgCpGrA m LG 42.06 +5.1 +6.0 +14.6/C LgCpGrC m LG 35.34 +5.0 +5.9 +13.7/C LgCpGrIIIA m LG 18.56 +5.0 +5.9 +12.7/D LgCpGrIIIC m LG 13.32 +5.0 +5.9 +11.8/E LgCpGrIIIIns LG 19.95 +5.1 +5.9 +13.0/D LgCpGrIns LG 43.63 +5.1 +6.0 +14.9/B LgCpGrV f LG 41.69 +5.1 +6.0 +14.6/C LgCpIdxA b LB 51.96 +4.8 +4.9 +13.4/B LgCpIdxIns LB 52.22 +4.9 +4.9 +13.7/A LmtDurCrdtA m CS 9.79 -.2 -.1 +2.0/A MNTxExmptA m SM 5.46 -.3 -.4 +2.3/B MidCapGrA m MG 26.75 +5.9 +5.1 +12.2/C MidCapGrIns MG 28.53 +5.9 +5.1 +12.5/C MidCapIdxA b MB 17.12 +4.3 +3.4 +12.4/A MidCapIdxIns MB 17.04 +4.3 +3.5 +12.7/A MidCapValA m MV 13.94 +3.1 +2.0 +8.7/D MidCapValC m MV 12.93 +3.1 +2.0 +7.9/E MidCapValIns MV 13.98 +3.2 +2.0 +9.0/D NYTxExmptA m MY 7.42 -.1 -.3 +2.5/B RlEstateEqA m SR 13.42 -5.6 -4.3 +.9/C RlEstateEqIns SR 13.45 -5.5 -4.3 +1.2/C S/MCpValA m SV 10.51 +4.8 +3.6 +9.5/D STBdA m CS 9.92 -.1 -.1 +.6/D STBdIns CS 9.90 -.1 -.1 +.9/D STBdIns3 CS 9.90 -.1 -.1 +1.0/C STMuniBdA m MS 10.32 ... +.2 +.4/D STMuniBdIns MS 10.32 ... +.2 +.6/C SelGlbEqA m WS 13.54 +5.1 +5.0 +12.6/B SelIntlEqA m FG 15.61 +7.6 +5.0 +7.8/E SelIntlEqIns FG 15.96 +7.6 +5.0 +8.0/E SelLgCpEqA m LB 15.24 +4.5 +4.4 +14.6/A SelLgCpEqIns LB 15.13 +4.5 +4.4 +14.9/A SelLgCpGrA m LG 17.11 +6.3 +6.6 +13.2/D SelLgCpGrIns LG 17.63 +6.3 +6.7 +13.4/D SelLgCpValA m LV 27.26 +5.0 +3.9 +13.7/A SelLgCpValC m LV 25.03 +4.9 +3.9 +12.9/A SelSmlrCpValA m SB 19.03 +6.4 +5.4 +9.9/D SlgCmsInfoA m ST 75.70 +5.5 +7.0 +23.1/B SlgCmsInfoC m ST 52.37 +5.5 +6.9 +22.1/B SlgGlbTechA m ST 42.08 +5.9 +7.0 +23.8/A SlgGlbTechC m ST 32.59 +5.8 +7.0 +22.9/B SmCpGrIA m SG 18.87 +5.1 +3.6 +16.4/A SmCpGrIIns SG 20.02 +5.1 +3.7 +16.7/A SmCpIdxA b SB 25.58 +4.0 +3.5 +13.7/A SmCpIdxIns SB 25.72 +4.0 +3.5 +14.0/A SmCpValIA m SV 43.30 +4.4 +3.6 +14.9/A SmCpValIIA m SV 18.38 +4.1 +3.7 +11.9/B SmCpValIIIns SV 18.65 +4.1 +3.7 +12.2/B SmCpValIIns SV 48.08 +4.4 +3.6 +15.2/A StratIncA m NT 6.05 +.7 +.5 +4.9/A StratIncC m NT 6.05 +.5 +.3 +4.1/B StratIncIns NT 5.95 +.5 +.3 +5.2/A StratMuniIncA m ML 4.04 -.2 -.3 +3.3/A ThermostatA m XY 14.67 +.3 +.3 +3.2/D ThermostatC m XY 14.77 +.2 +.2 +2.4/E ThermostatIns XY 14.47 +.4 +.3 +3.5/D TtlRetBdA m CI 9.00 -.5 -.3 +2.1/B TtlRetBdIns CI 9.01 -.3 -.2 +2.4/A TxExmptA m ML 13.59 -.1 -.3 +2.4/C TxExmptC m ML 13.58 -.2 -.4 +1.8/D TxExmptIns ML 13.59 -.1 -.3 +2.6/B USGovtMortgA m CI 5.39 -.3 -.4 +1.8/C USTrsIdxIns GI 10.94 -1.0 -.8 +.3/DCommerceBd CI 19.88 -.6 -.5 +2.2/B Gr LG 34.09 +4.3 +4.7 +15.6/B KansasTFIntrmBd SI 19.31 ... -.2 +1.7/B MidCpGr MG 40.70 +3.2 +3.0 +13.3/B MssrTFIntrmBd SI 19.44 -.2 -.2 +1.9/A NtnlTFIntrmBd MI 19.51 -.2 -.4 +2.0/B ShrtTrmGovt GS 16.96 -.3 -.3 +.4/B Val LV 32.57 +3.6 +3.4 +11.9/BCommunity ReinvestQlfdInvm b GI 10.48 -.7 -.6 +.9/BConvergenceCorPlusInstl LB 19.94 +7.2 +6.5 +13.1/B OppsInstl SB 12.88 +6.0 +6.4 +11.2/CCopeland Capital ManRkMgdDivGrI d LB 14.35 +4.2 +4.1 +6.5/ECopleyCopley d LV 101.16 +12.5 +14.4 +12.1/BCredit SuisseCmdtyRetStratA m BB 4.94 +5.3 +.6 -4.7/D CmdtyRetStratI BB 5.05 +5.3 +.6 -4.4/D FltngRtHiIncA m BL 6.90 +.6 +.3 +4.9/A FltngRtHiIncC m BL 6.92 +.4 +.3 +4.1/CCullenHiDivEqInstl d LV 19.01 +3.5 +3.2 +10.3/D HiDivEqRetail m LV 19.00 +3.5 +3.2 +10.1/DCutlerEq LV 21.57 +5.4 +4.5 +11.6/BDFAAsiaPacSmCoIns PJ 24.73 +6.9 +3.6 +11.3/C CAInTmMnBdIns MF 10.50 ... +.2 +1.1/E CASTMnBdIns SS 10.27 +.1 +.2 +.6/C CSTGEIntlScCrEq FV 10.81 +7.9 +5.2 +12.3/A CSTGEUSSclCrEq2 MB 18.37 +5.4 +4.5 +13.7/A CntnntlSmCIns ES 30.23 +9.3 +5.7 +19.3/A EMktCorEqI EM 24.36 +8.8 +4.9 +10.7/B EMktSCInstl EM 24.96 +9.1 +4.6 +12.1/A EmMktsII EM 30.67 +8.8 +5.3 +10.6/C EmMktsInstl EM 32.08 +8.8 +5.3 +10.4/C EmMktsSocialCor EM 15.66 +8.8 +5.0 +10.9/B EmMktsValInstl EM 33.26 +10.5 +6.5 +11.4/B EnhUSLgCoInstl LB 13.55 +4.5 +4.7 +13.7/A FvYrGlbFIIns IB 10.83 -.6 -.4 +1.2/D GlbAllc2575Ins XY 13.61 +1.3 +1.0 +4.0/C GlbAllc6040Ins MA 18.57 +3.5 +2.7 +8.1/B GlbEqInstl WS 24.31 +5.9 +4.6 +12.6/B GlbRlEsttSec GR 10.71 -2.1 -2.2 +2.4/D InProtSecIns IP 11.66 -.4 -.8 +1.3/B IntlCorEqIns FB 15.28 +7.8 +5.1 +12.7/A IntlLgCpGr FG 13.74 +5.8 +4.2 +9.5/D IntlRlEsttScIns GR 5.28 +3.3 +1.5 +3.6/B IntlSclCrEqInst FV 14.70 +7.9 +5.1 +12.9/A IntlSmCoInstl FQ 22.23 +7.9 +4.5 +15.7/B IntlSmCpGr FR 16.67 +7.8 +4.7 +16.8/A IntlSmCpValIns FA 23.96 +8.0 +4.3 +15.3/A IntlSstnbtyCor1 FB 11.57 +6.8 +4.7 +11.3/A IntlValIII FV 18.50 +9.3 +6.6 +11.6/A IntlValInstl FV 21.83 +9.3 +6.5 +11.4/A IntlVctrEqIns FA 14.26 +8.2 +5.1 +13.7/B ItmGovtFIIns GI 12.24 -1.1 -.8 +.8/B ItmTExtnddQlIns TW 10.70 -.8 -.7 +2.6/D ItmTMnBdIns MI 10.11 -.2 ... +1.0/E JapaneseSmCoIns JS 30.49 +5.8 +4.6 +20.9/A LgCpIntlInstl FB 25.14 +7.0 +5.1 +10.0/B OneYearFIInstl UB 10.27 ... ... +.6/D RlEsttSecInstl SR 33.82 -5.1 -4.2 +1.6/B STGovtInstl GS 10.48 -.4 -.4 +.4/B STMuniBdInstl MS 10.14 ... +.1 +.6/C ShTrmExQtyI CS 10.73 -.3 -.3 +1.4/B SlvLyHdgGlEqIns WS 17.38 +6.0 +4.4 +12.5/B SlvlyHdgGlFIIns IB 9.50 ... ... +.7/E TAUSCorEq2Instl MB 18.96 +5.4 +4.6 +13.2/A TAWexUSCrEqIns FB 12.47 +8.2 +5.1 +12.2/A TMdIntlVal F