Citation
Highlands news-sun

Material Information

Title:
Highlands news-sun
Place of Publication:
Sebring, FL
Publisher:
News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington - Publisher, Executive Editor
Publication Date:
Frequency:
Semiweekly
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Sebring (Fla.) ( lcsh )
Newspapers -- Lake Placid (Fla.) ( lcsh )
Newspapers -- Avon Park (Fla.) ( lcsh )
Newspapers -- Highlands County (Fla.) ( lcsh )
Florida -- Avon Park ( fast )
Florida -- Highlands County ( fast )
Florida -- Lake Placid ( fast )
Florida -- Sebring ( fast )
Genre:
Newspapers. ( fast )
newspaper ( marcgt )
newspaper ( sobekcm )
Newspapers ( fast )

Notes

Dates or Sequential Designation:
Began with Vol. 97, No. 43 (May 25, 2016)

Record Information

Source Institution:
University of Florida
Holding Location:
University of Florida
Rights Management:
Copyright, Highlands News-Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
Resource Identifier:
951679897 ( OCLC )
2016202754 ( LCCN )
2473-0068 ( ISSN )
ocn951679897
Classification:
ISSN RECORD ( lcc )
071 ( ddc )

Related Items

Preceded by:
News-Sun (Sebring, FL.)

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Good Morning To Tom Smith Thanks for reading! Around Town ........................ B1 Comics/Crossword ... A4,8,12-13 Local Sports ................... A16-17 Lottery ................................. SP2 NASCAR This Week .............. A18 Obituaries ............................. A5 Viewpoints ............................. A6 facebook.com/ newssun twitter.com/ TheNewsSun newssun.com AN EDITION OF THE SUNYOUR HOMETOWN NE WSP AP ER SINCE 1919 H IG H LANDS N EWS S UN VOL. 98 | NO. 67 | $1.00 Wednesday, March 8, 2017 OKEECHOBEE Over the weekend, the Florida Forest Service responded to nine wildres on a total 72.8 acres. For now, winds have kept smoke from lingering. It depends on the weather were having, said Joe deBree, forest area supervisor for the Forestry ofce in Okeechobee. On Tuesday, winds blew smoke from Highlands County res, including a muck re west of Lake Placid, toward DeSoto County, DeBree said. However, if winds shift, smoke from that re could come into Lake Placid. Okeechobee and Glades counties have established countywide bans on burning yard trash, campres, bonres, burn barrels or burning yard trash. Highlands County has not. Outdoor burning that requires an authorization from the Florida Forest Service is exempt from the ban. The Forest Service only issues permits for land-clearing for development or Landowners, hunters warned of burning dangerBy PHIL ATTINGERSTAFF WRITER COURTESY PHOTO/Florida Forestry ServiceWildland reghters work to contain a 545-acre Trooper wildre on the Starvation Slough property in Okeechobee managed by the South Florida Water Management District. Forestry ocials have said the re appeared to have been set. SEBRING With Highlands County Commissioner Ron Handley abstaining, the Highlands County commissioners voted Tuesday to spend $450,000 to buy 55 acres of property with frontage on Lake Grassy and U.S. 27. Were purchasing this for the skink credit, Commissioner Jack Richie said. Nothing other than that. Commissioner Jim Brooks disagreed. Were not ruling out the possibility of doing something on the lake a park, a boat ramp, whatever in the future. Two years ago, Richie and other commissioners considered placing a county boat ramp on the site, but Richie said that wouldnt be considered now. Dan Wood, who is on the board of Camp Florida Resorts, said the member-owned community was concerned about a boat ramp. Its not conducive to our park. Brooks reminded the audience that Lake Grassy isnt a private lake; its owned by the State of Florida. Florida Fish and Wildlife wont control weeds there because the public doesnt have access to the lake. Bruce Ridley, who is also on the Camp Florida board, said, We have a lot people who are coming through into our property. Ridley County to buy Lake Grassy acreageOnly for skink mitigation, but boat ramp could come laterBy GARY PINNELLSTAFF WRITER SEBRING More than 21,000 trash carts have been distributed, and the remainder of the black and blue two-wheelers will go out in the next two weeks, Waste Connections Regional Manager Jim Wheatley told Highlands County commissioners on Tuesday. We had minimal problems with them, Wheatley said. However, that included 900 residents who refused a 95-gallon can. Other than that, its just a normal roll-out, Wheatley said. Wheatley has said if residents will try the larger can, they can trade it for a 35or 65-gallon cart in 90 days. On Tuesday, he said the smaller can will be available as soon as the larger cans and the green-and-yellow recycling carts are distributed to the countys 35,000 residential customers.60 percent of trash carts are distributedBy GARY PINNELLSTAFF WRITEREvery county resident to have one in two weeksMan dies in freak accidentFound under truck at church parking lotSEBRING A local man died Tuesday morning in what appeared to be a freak accident involving his truck. Robert Leroy Coto, 78, was doing work in the grassy parking lot of St. John United Methodist Church off Grand Prix Drive, according to Lt. Curtis Hart with the Sebring Police Department. It appears he stepped out of his still-running pickup and walked be hind it to unhook a chain from the rear. When he crouched behind it, the truck ran over him. Ofcers on the scene found the truck shifted into reverse, Hart said. Next of kin have been notied, Hart said. The District 10 Medical Examiners Ofce will conduct an autopsy. Exact time of death was not available, nor was the time of the rst call. Hart estimates the Sebring Police Department received the call at approximately 8:45 a.m. Hart said the matter is still an active investigation, although it doesnt appear to be anything suspicious. Coto was found under his truck by a friend who was to meet him at By PHIL ATTINGERSTAFF WRITER PHIL ATTINGER/StaffSebring police detectives examine a Dodge Dakota pickup involved in a Tuesday morning death in the grass parking area behind St. John United Methodist Church.COUNTY | 5 TRASH | 4 Wildfires still burning COURTESY PHOTO/Florida Forestry ServiceSmoke billows up from swamps Monday night at the 545-acre Trooper wildre on the Star vation Slough property managed by the South Florida Water Management District. Forestry ocials have said the re in Okeechobee County appeared to have been set.BURNING | 4 ACCIDENT | 5

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Glen Nickerson at the Highlands News-Sun, 207 Circle Park Drive, Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All mate rial contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 207 Circle Park Drive, Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Pallavi Agarwal, editor, 207 Circle Park Drive, Sebring, FL 33870; email editor@newssun.com or call 863-386-5831. OFFICE Location: 207 Circle Park Drive, Sebring, FL 33870 Hours: 8 a.m. 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. CIRCULATION MANAGER Kevin Flores, Circulation Manager kevin.ores@highlandnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notic es to obits@newssun.com Email all other announcements to editor@newssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun.com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@newssun.com RETAIL ADVERTISING Ryan Danzey, Advertising Director 863-386-5629 ryan.danzey@highlandsnewssun.com Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com PUBLISHER Glen Nickerson 863-385-6155 glen.nickerson@ highlandsnewssun.com highlandsnewssun.com AVON PARK The female vocal trio, Point of Grace, will showcase its spirited harmonies on many of its inspirational songs Thursday in the Alan Jay Wildstein Theatre for the Performing Arts at South Florida State College. The contemporary Christian music trio is celebrating 25 years of performing, recording and winning awards, such as 13 Dove Awards from the Gospel Music Association. Point of Grace is based in Tennessee with members Shelley Breen, Leigh Cappillino and Denise Jones. Highlands News-Sun spoke with Jones by phone Monday as the trio was prepping for an appear ance Tuesday at the Grand Ole Opry. Point of Grace has been on the Opry about 50 times, Jones said. We are just grateful for that opportunity to be on the stage with the incredible musicians, she said. Country music and the Grand Ole Opry actually started with a faith-based background because the Ryman Auditorium was once a church, she noted. Our music has to do with family and faith and our walk with the Lord and so it has been a sweet place to go and sing our music to people who might not necessarily be listening to contemporary Christian radio stations all the time, but who are still rooted in their faith, Jones said. Point of Grace has released 13 albums and garnered 27 number one songs. The groups latest album, Directions Home from 2015, is mostly cover tunes. We had never done that before in our career so we thought it might be fun to take some songs that inspire us or moved us for different reasons throughout the years and put a Point of Grace spin on them, Jones said. That includes adding extra harmonies. When picking material to record and perform, Jones looks for songs that carry an eternal value for her. Is it going to encourage me to walk differently that day or encourage me as I am going through a hard time? she asked. When people are driving down the road, taking their kids to school or going to work, will they hear a song that might make them smile or make them be thankful that day or make them realize they are not walking alone? Point of Grace will be performing at 7 p.m., Thursday in the Alan Jay Wildstein Theatre for the Performing Arts. Tickets are available for this Artist Series perfor mance starting at $32. For more information and to purchase tickets go online: www.sfscarts.org. To contact the box ofce, call 863-784-7178. The box ofce is open 11:30 a.m. 2:30 p.m., Monday through Friday and one hour before show time. Point of Grace trio to perform at SFSCBy MARC VALEROSTAFF WRITER Courtesy photoThe contemporary Christian female vocal trio Point of Grace will be performing Thursday in the Alan Jay Wildstein Theatre for the Performing Arts at South Florida State College. From left: Shelly Breen, Leigh Cappillino and Denise Jones. SEBRING A woman stole drugs and money from a man while she was visiting one of his roommates, according to a warrant afdavit released Monday. Shelby Cheyanne Brown, 20, 211 Gladiola St., Lake Placid, was arrested by the Sebring Police Department and charged with robbery without a weapon. The victim said Brown and several other people were visiting one of his roommates, the afdavit said. At some point, the victim saw Brown pour pills from his prescription bottles into her shirt, the afdavit said. When the victim confronted Brown, other people grabbed his arms, allowing Brown to escape, the afdavit said.Woman accused of robbing man of drugsBY JAY MEISELSTAFF WRITER Fishing Fo r A Ne w Career ? Check Out The Classifieds In The rfnntb rfrn rf tbnbnbb adno=3427840 Good News for Homeowners!If youve experienced a nancial hardship due to job loss or reduced hours resulting in a reduction of your income, the federal government has allocated funding to the State of Florida to help people in you situation. Its free to apply and those who qualify may be eligible for up to 12 months of mortgage payments. Your can get the help you need when you need it and its absolutely free to apply. Please Use Referral Code: 56012 when completing application to ensure you are assigned to our agency. To nd out if youre eligible or for more information, visit:www.FLHardestHitHelp.org or call (877) 863-5244.Hardee County Community Development 412 West Orange Street, Rm 201, Wauchula, FL 33873 Good News for Homeowners!If youve experienced a nancial hardship due to job loss or reduced hours resulting in a reduction of your income, the federal government has allocated funding to the State of Florida to help people in your situation. Its free to apply and those who qualify may be eligible for up to 12 months of mortgage payments. You can get the help you need when you need it and its absolutely free to apply. To nd out if youre eligible or for more information, visit:www.FLHardestHitHelp.org or call (877) 863-5244. ARE YOU UNEMPLOYED OR UNDEREMPLOYED A NDHAVING TROUBLE MAKING YOUR MORTGAGE PAYMENTS? adno=3427824 adno=3427576

PAGE 3

Wednesday, March 8, 2017 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com r JOIN OUR PAGES FOR DISCOUNTS, PROMOTIONS & MORE!! SEE ALL OUR INVENTORY AT ALANJAYKIA.COM Financing Available With *$0 down, Sign & Drive, with approved credit. Payments exclude taxes, tag, $699 dealer fee and over land freight. All factory rebates, assigned to dealer. Cannot be combined with any other discounts/promotions. Warranty is a limited powertrain warranty. For details, see retailer or go to Kia.com. Dealer not responsible for typographical errors. Vehicles subject to prior sale. Offers expire 3/31/17. r ffr rrf rf n tb fn bftb rffntbrffn 2016 K900 V8 Luxury with VIP Plus Package shown.ONLY ONE MORE LEFT DISCOVER THE LUXURY!MSRP for K900 V8 Luxury model with A/T is $53,995. MSRP excludes destination and han dling, taxes, title, license fees, options, and retailer charges.KIA K9002016 K900 V6 Luxury$62,900 MSRP Challenge the luxury you know.TMSTK# K031254 rfnttbff nSTK#C504415B ffrntbf nSTK#K039464A fffntbfr nSTK#RK21194 ntrr nSTK#RC6474A nrfn STK#RAS096 nttf nSTK#RK21191 rrrff STK#R309538A rtf STK#RAS087A adno=3426479

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com 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 MARMAD UKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers agriculture, deBree said. Private debris burns are allowed, though not recommended right now. Typically, deBree said, a landowner can burn a pile of vegetation debris as long as that pile is no larger than 8 feet wide by 8 feet tall and sits 25 feet from your home, 50 feet from roads, 150 feet from other occupied structures and 25 feet from any other structures, scrub or forest. As always, the re must be monitored until it is completely out. The biggest thing with outdoor cooking and burning is to be careful with your res, deBree said. If you dont need to burn, its better to hold off. The Florida Forest Service, Okeechobee District, is actively engaged in patrolling, monitoring, and mopping-up nine active wildres in a multi-county area, which have burned more than 775 acres. This past weekend saw nine res covering approximately 73 acres: Dove, a campre mishap at 3:08 p.m. Saturday at State Road 64 and Olivia Drive in Avon Park, burned a half acre and is controlled. Madison, a childcaused re at 3:08 p.m. Saturday in Placid Lakes, burned 0.1 acres and is controlled. Overpass, a powerline-caused re at 11:41 a.m. Sunday at U.S. 27 and Lake June Road in Lake Placid, burned 0.3 acres and is controlled. The largest wildre in the district is a 643acre muck re, reported Feb. 14 in Highlands County. Its been likened to re burning under coals in a barbecue pit. Forest Service ofcials have renewed cautions to motorists on State Road 70 since 33-year-old Kayum Simons of Arcadia died last Wednesday in a vehicle wreck. He was in a car that ran into the back of another car that had slowed down in early morning smoke and fog. If motorists encounter smoke over roads, they are warned to slow down, use windshield wipers and turn on low-beam headlights. If fog or smoke becomes too thick to see clear enough to keep driving, motorists are advised to pull all the way off the pavement and stop. Only then should they turn on emergency ashers. Fire Mitigation Specialist Melissa Yunas also warns hunters to be cautious shooting close to the ground: Dry grass or tinder in front of the muzzle could catch re. Other advice includes: Keep a dirt bucket, shovel and re extinguisher in your vehicle or camp. Drive only on designated trails, and dont park over dry brush or grass. Install spark arresters in exhaust systems of off-road vehicles and air boats. Keep water nearby when welding deer stands. Beware of steel-core ammunition sparking when it strikes rocks. Beware of exploding targets or tracer ammunition igniting vegetation. The district needs a constant, steady rainfall to alleviate dry conditions and aid re suppression efforts, deBree said Tuesday. However, he said, all rain systems seem to be diverting around the area.BURNINGFROM PAGE 1Trash must be picked up in an approved can or not at all, Wheatley said. For those who want a smaller cart, everything must t in the can and the lid must close, he said. Can they use a similar can? Commissioner Don Elwell asked. No, Wheatley said. Two women from Tomoka Heights requested smaller cans sooner rather than later. Their neighborhood has 376 houses and 70 to 80 per cent of the residents are age 70 or older. The cans are way too heavy, way too big, and most of them have slanted driveways. The county has many senior communities, and lots of residents use walkers, the women contended. Do that as soon as possible, I implore you, Elwell said. For an additional fee, trash can be picked up closer to the home, Wheatley said. What do we do for the disabled? Commissioner Jim Brooks asked. County Attorney Ross Macbeth said a clause to help disabled people is in Waste Connections contract with Highlands County. Why didnt Waste Connections extend twoday pickup until every trash can was delivered, Elwell asked. Holy cow, this would have been a whole lot smoother. Another man said he lives in a condominium community. The turnaround spot is too small, so trucks have to back down the street to pick up cans on the other side. There is no question this is a major under taking, Elwell said. He asked neighbors to do a favor and push the cans to the doors of people who arent home.TRASHFROM PAGE 1

PAGE 5

Wednesday, March 8, 2017 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comGerald C. Martin, Sr.Gerald Clester Martin Sr., age 74, went to be with the Lord on Friday, March 3, 2017 in Sebring, Florida. He was born on July 10, 1942 in Lancaster, Ohio to the late Charles C. and Mary R. (Poling) Martin. Gerald moved to Sebring in 1980 from Lancaster and was a machinist at GenPak for 35 years. He enjoyed photography and was a devoted member of the Sebring Airport Authority Volunteer Fire Department where he served as chief and later became chief at the Lorida Volunteer Fire Department. Survivors include his wife, JoAnn Martin; children, Mary Ballinger and anc Mike Merluzzi, Nancy Partin and her husband Dave, and Gerald C. Martin Jr. and his wife Adina; step-children, Melodi Powell and her husband William, and Timothy Johnson and his wife Barb; sisters, Ann Hoffman and her husband Bob, and Rita Reedy; 11 grandchildren and six great-grandchildren. Along with his parents, he was preceded in death by a brother, Robert Martin. There will be a funeral service at 11 a.m. Saturday, March 11, 2017, at Spring Lake Methodist Church with Pastor Clyde Weaver ofciating. The family will receive friends beginning at 10 a.m. Burial will take place immediately following the service at Pinecrest Cemetery. Memorial contributions may be made to the Go Fund Me page gofundme.com Jerry Martin Final Expenses Funds. Services entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com. Irvin N. SminkIrvin Noe Smink, of Lake Placid died late Friday evening, March 3, 2017. He was in the companionship of his son. Irvin was a native of Ohio, born in Akron, March 5, 1931. He was the son of Esther May Noe and Charles W. Smink. Irvin was drafted into the U.S. Army after high school and served our country from 1951 through 1953. After his discharge he gained employment in the construction industry as an oilier. RCA Rubber in Akron, Ohio came to call a few years later in 1955 and he retired after 25-plus years as a truck driver. Irvin has been a Lake Placid resident for the past 23 years. He was a Christian by faith. Irvin is survived by his sons, Irvin (Kim) and Larry; and granddaughter, Brenda Bagherpour. A memorial service for Irvin will be at the Community Church of God at 11 a.m. Friday, March 10. Pastor Joseph DeHart will celebrate. In lieu of owers, donations may be sent to the American Legion Post 25, 1490 U.S. 27 N., Lake Placid, FL 33852. Memorial arrangements are under the loving devotion of Michael A. Brochetti Funeral Home, Lake Placid; 863-465-9997.Lionel E. SmithLionel E. Smith, of Lake Placid, died unexpectedly late Friday afternoon, March 3, 2017. He was born in Pawtucket, Rhode Island on Feb. 16, 1960. Lionel was the son of Claire LeBrun and George E. Smith Sr. Lionel was a long-time Lake Placid resident. He owned and operated Lionel Smith Custom Coating for 20-plus years. He enjoyed playing softball in his leisure time. Lionel attended the Pentecostal Lighthouse Fellowship Church. Lionel is survived by his children, Christopher and Cassidy; siblings, George E. Smith Jr., Melanie Whan, and Edward M. Smith; eight nieces and nephews; and one great-nephew. In celebration of Lionels life, a memorial service will begin at 11 a.m. Saturday, March 11, 2017, at Pentecostal Lighthouse Fellowship Church. Memorial arrangements are under the loving devotion of Michael A. Brochetti Funeral Home, Lake Placid; 863-465-9997.Sandy S. StewartSandy Still Stewart passed away at the age of 69 on March 5, 2017 in Winter Haven, Florida. She was born on Nov. 30, 1947, to her parents, Sally Still and the late Frank Still. Sandy is survived by her husband, Daniel Stewart of Avon Park, Florida; sons, David Stewart (Sandy) of Sebring, Florida, and Ryan Stewart (Tonya) of Atlanta, Georgia; mother, Sally Still of Lanett, Alabama; sister, Carol Dollar (J.C.) of Kansas City, Missouri; grandchildren, Justin Stewart and Brady Stewart; and nephew, Scott Dollar. A memorial service will be held at the Stephenson-Nelson Funeral Home Chapel in Avon Park at 3 p.m. Friday, March 10, 2017. Services entrusted to Stephenson-Nelson Funeral Home, 111 E. Circle St., Avon Park, Florida 33825. Online condolences may be left at stephensonnelsonfh. com. OBITUARIES said the property owners association supports the county buying the land, which is also a habitat for bobcats and great horned owls. Richie said he was on the property Monday, and found a large gopher tortoise. Commissioners twice turned down Heartland National Banks $600,000 offer two years ago because skink credits were far cheaper. This year, skink credits cost more, and the land is $150,000 cheaper. Credits have gone through the roof, Commissioner Don Elwell said. It makes a great deal of sense. Mike Forsythe stood from the audience and asked how much of the 55-acre property would be conserved. Forty-seven acres would be available for conservation credits, Elwell said. The roadway consumes about three acres, and ve acres front the lake. Commissioners have bristled in the past about having to buy sand skink credits, but the Trump Administration may change that. He advocated loosening the requirements. Handley abstained because hes a director at Heartland National Bank, which sold the property.COUNTYFROM PAGE 1 the church that morning. He was just a really good guy, said the friend, who declined to be identied, but did say Coto did maintenance for the church. Pastor Ron DeGenaro was unable to speak on the matter Tuesday, but the church has offered condolences to the family. Our church is praying for healing and love for Mr. Coto, his family and church and community members through this season of loss, said Gretchen Hastings, director of communications for the Florida Conference of the United Methodist Church, based out of Lakeland.ACCIDENTFROM PAGE 1 newstips@newssun.comr f Email Us Your News Tips To: GOT NEWS? GOT GOT GOT GOT GOT NEWS? NEWS? NEWS? NEWS? NEWS? NEWS? NEWS? NEWS? NEWS? NEWS? NEWS? NEWS? NEWS? NEWS? NEWS? NEWS? NEWS? NEWS? NEWS? Call, Click, Or Come In Today! *Underwritten/administered by these members of the National General Insurance Group, Winston-Salem, NC: Direct Gen. Ins. Agy, Direct General Ins. Co., Direct Ins. Co., Direct General Ins. Co.-LA, Direct General Ins. Co.-MS, Direct National Ins. Co. & Direct General Life Ins. Co.. Rates vary. Down payments will vary based on coverages and pay plan selected and state requirements. In Florida, BI coverage is required to qualify. Pay plans are subject to terms and conditions and may not be available in all locations. Lower down payment does not reduce total premium owed. Additional fees may apply. Cost may vary based on how you buy.For A Limited TimeSuper LowDown Payment!Auto Insurance Down PaymentNow As Low As45 DirectGeneral.com 1-877-GO-DIRECT Sebring, FL207 US Highway 27 South (863) 451-3097 adno=3426041 NEW Come in for a test drive!(863) 699-2453 GHC MOTORSPORTS adno=3425928We can cut your payments in half! Debt Consolidation Debt Settlement Interest Rate Negotiation Credit Card Counseling Hardship Programs STRUGGLING WITH CREDIT CARD DEBT? Call for a FREE consultation G G G L L L O O O L O L L L O L O L O L L L O L B B B A A A B A B B B A B A B A B B B A B L L L A L A A A L A L A L A A A L A F F F F F F I I I N N N A A A N A N N N A N A N A N N N A N N N N A N A A A N A N A N A A A N A C C C E E E ( 800 ) 520-9942 BBB A+ Rated adno=3428230 GENERIC 100mg 40 tabs$12900GENERIC 20mg 20 tabs$11000CIALISORIGINAL 10mg 200 tabs$18400NAMENDA 100mg BRAND$1000VIAGRAa pill 24/36 AAA Direct DiscountHours: 9:00 a.m. 5:00 p.m. Monday-Friday 6TH YEAR IN BUSINESS IN SEBRING PH # 863-385-5689 FAX RX 863-582-9355 3200 US Hwy 27 S., Suite 103 side entrance PREMARIN .............. 0.625MG B ......... 84 TABS ........... $120.00 ZETIA .......................... 10MG G ........... 100 TABS .......... $122.00 PREMPRO ................. 0.625/2.5 .... 2X28 CAL PAC ..... $127.00 MULTAQ .................... 400MG B .......... 180 TABS .......... $487.00 ADVAIR DISKUS ..... 250/50MCG ...... 90 DOSES ......... $145.36 ABILIFY .......................30MG G ........... 100 TABS .......... $165.32 SPIRIVA ....................... 18MCG ............ 90 X CAP .......... $156.23 SYMBICORT HFA .... 160/4.5MCG B ... 360 DOSES ....... $167.45 ELIQUIS ................... 2.5/5MG B ........ 180 TABS ......... $259.00 MYRBETRIQ ........... 25/50MG B ......... 90 TABS ........... $267.00No control over availability and prices subject to change IMPORTANT ALERT MYLAN EPIPEN USA has gone up from $100.00 to $600.00+ AAA Direct Discount has your solution! Epipen Junior inj 0.15mg BRAND 2 x 0.3ml syringe NZ $227.75 Manufactured by Mylan Epipen Junior inj 0.15mg BRAND 2 x 0.3ml syringes UK $217.75 Manufactured by Meda PharmaceuticalsVIAGRA adno=3424276

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com VIEWPOINTS Editors note: Willie English II was inducted into the Avon Park Champions Club Hall of Fame last weekend. At the request of the Highlands News-Sun, his acceptance speech appears below. Close your eyes and go back into time with me. Go back to 19871988 with me for just a couple of minutes. Imagine it being a Friday night, but not just any old Friday night; a Friday night that the Avon Park High School Mighty Red Devils were taking the eld at home, at the old football stadium, the real Memorial Stadium. Imagine that atmosphere where the fans would arrive at the stadium, some as early as 5 p.m. to get just the right seat. Imagine that atmosphere where there was standing room only and the crowds were rowdy and were mere feet away from the action, the sweat, the hard hits, the tackles and the touch downs. Imagine when the fans felt like they were the engines to a mighty train of victory at every game and the football players feeling pumped and invincible because of their energy. Imagine the fans, some of you in this building giving us the real home eld advantage with the loud booming cheering and chants led by some of the greatest fans in the world. Can you hear Root Man leading the crowd, Give me an A-V-O-N P-A-R-K, and the crowd erupting in that familiar chant of Avon Park, Avon Park! Can you hear the other recognizable voices of Flim, Pop Hicks, Frank Davis and other fans who would help hype up the crowd to cheer us on to victory? What about the Grenadier band members playing their hearts out to the tune of The Horse every time we scored? And although our cheerleaders had competition with the home crowd, can you hear them cheering and seeing them doing that signature dance to The Horse? Can you feel the excitement of those football games? Can you feel When a journalist has been on a beat for more than 30 years, as I have with immigration, everything comes full circle. Eventually, whats happened in the past repeats itself., So it was last week when A Day Without Immigrants demonstrations took place across the United States. Back in 2006, I wrote about another protest of the same name, and in 2004, I critically reviewed its movie version, A Day Without a Mexican, that envisioned California in crisis if illegal immi grants were to suddenly vanish from the labor force., This years protests were the same as a decade ago. Smatterings of small, family-owned businesses closed. At some restaurants, employees stayed home in so-called solidarity with fellow immigrants that President Trump has allegedly targeted. And high school students, most of whom could ill-afford to miss class, played hooky anyway, often with their teachers misguided encouragement., Im as befuddled in 2017 as I was in 2006. Owning and operating a small business is tough; few can afford to lose a days receipts which are a grind to recapture. Most employees that work in the service industry are on the margin economically. Missing out on a days wages hurts them., The students are young and impressionable, so Ill cut them a little slack. But not their teachers, who should be warning their young charges about the labor market realities theyll face if and when they graduate. More immigration, which the teens advocated for, will make their future job search tougher than it already will be. Even college grads are suffering. The Economic Policy Institute found that the average 2016 graduate, between the ages of 21 and 24, makes just under $18.53 per hour, or $38,500 per year for a full-time worker, practically unchanged from the $38,200 a graduate earned in 2000., But more than anything else, I wonder what the dissenters realis tically hope to achieve. When a coffee shop or mini-market closes, patrons arent inconvenienced. They go to the one across the street. A worker who loses a days pay doesnt make a convert out of an American who wants immigration laws enforced. If that workers employer isnt on board, then the employee risks being red. Several dozen workers were summarily dismissed last week after they failed to show up to work, and in this weak employment market could have trouble nding a new job., The media gives the protestors excellent print and television coverage. But the pro-immigrant advocacy groups already have the media in their back pocket. In fact, the more extensive A Day Without Immigrants coverage is, the less likely that enforcement advocates minds will change. Among the reasons is that use of immigrants is purposely misleading. An immigrant comes into the U.S. with a valid visa, and through a recognized port of entry; all others are illegal aliens. Knowingly and willfully entering the U.S., falsifying work documents and then crying foul when caught is, at best, disingenuous., The long-term consequences of anti-Trump rallies are uncertain. But the short-term effect is crystal-clear: Trump isnt budging. In May, when reporters asked candidate Trump if he might become more exible on some of his views, he answered, You think Im going to change? Im not changing., For the protestors, its time to come to grips with Trump and the reality of the American majority: its the dawn of the enforcement era. Joe Guzzardi is a Californians for Population Stabilization Senior Writing Fellow. Contact him at joeguzzardi@capsweb.org and on Twitter @joeguzzardi19. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.A high school champion looks backImmigration protests very often hurt participants The Florida Legislature has convened its regular session, and that means several lawmakers will be arriving with their legislative chisels and sanders, ready to perform their annual remodeling of the states open-records laws. Every year they chip away at the publics right to know. This session is no different. For example, leg islators are taking another whack at weakening a persons ability to recover attorneys fees after successfully challenging a government open-records violation. A similar bill last year passed the Senate unanimously but died in the House. Senate Bill 968 represents a new attack on public records. Sponsored by Sen. Randolph Bracy III, D-Orlando, it would prohibit releasing a photograph, video or audio recording of the killing of a person in Florida. That would amend and expand a law passed year that exempts disclosure of such evidence in the killing of a law enforcement ofcer who was acting in accordance with his or her ofcial duties. The measure is retroactive, meaning it would apply to recordings that already exist. Supporters of the exemption may have their hearts in the right place. Some see it as an invasion of privacy and want to protect a victims family and friends from the pain of seeing a loved ones violent death made public. Others believe the medias interest in disseminating disturbing images is purely for exploitative reasons. No doubt, its a sensitive subject that must be handled with care. But the move to exempt such evidence from open-records laws, absent a court order, is overbroad. Indeed, it could be applied to video footage from police body cameras, thoroughly undermining the fundamental rationale for such equipment: holding law enforcement accountable. That is especially relevant in todays climate in which ofcer-involved fatal shootings have made national headlines. Sometimes, video evidence has shown the ofcers response was justied; in other cases it has raised questions about an ofcers suitability for the job, and police training in general. If SB 968 becomes law, the public would be unable to make such judgments. In a letter to Sen. Bracy, Barbara Petersen, president of the First Amendment Foundation, notes the importance public video played in the case of Martin Lee Anderson, a 14-year-old who in 2006 collapsed at the Bay County Boot Camp and later died at an area hospital. An initial autopsy concluded Anderson died of natural causes complications from sickle cell trait. However, video that was released later showed guards striking the teen after he collapsed, coercing him to continue exercising and using ammonia to revive him. That led to a much-needed re-evaluation of the boot camp system. Although the guards were eventually acquitted of manslaughter charges in Andersons death, the video compelled the state to shut down the boot camps. In addition, the state settle an Anderson family lawsuit for $5 million. None of that would have happened had the video which was considered a public record under Floridas Sunshine Law not been made public. The media last year had to sue to force the city of Orlando to release all the phone calls made to 9-1-1 during the Pulse nightclub attack that killed 49 people and wounded 53. Thankfully, a judge sided with the publics right to know, not for ghoulish reasons, but to inform how Orlando police performed. Nevertheless, having to secure a court order to release a public record which is what SB 968 would require creates too much of a burden on citizens and the media. The Houses companion to the bill already has been withdrawn. The Senate version should receive a similar fate. Online at www.news-journalonline.comA huge burdenANOTHER VIEW Willie English II GUEST COLUMN Joe Guzzardi GUEST COLUMN NEWS-SUN Highlands Countys Hometown Newspaper Since 1927Romona Washington Publisher publisher@newssun.com Scott Dressel Editor editor@newssun.com VIEWPOINTS OUR VIEW YOUR VIEWSGlen Nickerson President glen.nickerson@newssun.comJOIN THE CONVERSATIONLetters to the editor should be 250 words or less. We reserve the right to edit letters for length, content, clarity and libel. Submission of a letter does not guaran tee publication. All letters should include name, address and phone number. Anonymous letters will be rejected. Two letters per month per writer are al lowed. Guest columns may be submitted once a month. All letters and guest columns are the opinion of the writer, not necessarily those of the News-Sun staff. Submissions can be made via two methods:ONLINEAt http://www.newssun.com/site/forms/ or email editor@newssun.comMAIL/DROP OFF2227 U.S. 27 South, Sebring, Fla., 33870 NEWS-SUN Glen Nickerson President glen.nickerson@newssun.com Romona Washington Publisher publisher@newssun.com NEWS-JOURNAL Scott Dressel News-Sun Editor editor@newssun.com Mat Delaney News-Journal Editormedlaney@lakeplacidjournal.net Glen Nickerson Publisher glen.nickerson@highlandsnewssun.com Pallavi Agarwal Editor editor@newssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Mat Delaney Highlands Sun Editor mat.delaney@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor 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. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters 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 Highlands News-Sun, Letters to the Editor, 207 Circle Park Drive, Sebring, FL 33870, or fax to 863-3851954. Readers may also email Letters to the Editor to editor@newssun.com. WILLIE | 7

PAGE 7

Wednesday, March 8, 2017 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. how we were together as one entity on those game nights? How all differ ences were put aside and the city came together as one for a common purpose? That purpose being to show love and support for some young men who loved the game of football and who wanted to make their city proud. How that pride in our city and football team brought us together? Those were the days. As I stand here before you, I am a little over joyed from my days at Avon Park High School. Days where the pep rallies were so hype until we felt like we were invincible. The teachers and students of Avon Park High School were excited and encouraging all week, not just on game day. I remember how the halls were lled with posters and slogans of how we would demolish our next opponent. I remember how the community and local businesses rallied around us and signs were displayed on businesses both big and small throughout the city. I remember the love and support of Avon Park, the city of champions during those years. I stand before you, humbled and honored. It truly warms my heart to be thought of and recognized by Avon Park Champions Club Hall of Fame and in the presence of my hometown family. Football has been a passion of mine ever since I was a little boy. I can honestly say that I enjoyed my many years in uniform on and off the eld. Now, I am enjoying my time on the sidelines coaching young men. I am now doing my part to instill some of what I was taught by some of you and some of what I have learned for myself over the years into them in hopes of helping to make them better football players, better young men, better role models, better able to navigate through some of lifes difculties with poise, ease and grace and to help them look beyond the boundaries of this great city of Avon Park into a future of great hope, success and endless possibilities. It is easier to build strong children than to repair broken men. Frederick Douglass I would like to thank Coach (Hoppy) Rewis, his staff, and my teammates for believing and trusting in me enough to place the ball in my hands in key situations of games. That helped me to look deep inside of myself to see the amount of potential I had buried inside and to excel in the game. Having the ball in my hands without having the ve horsemen my ve offensive line men, Rodney Oliver, Jim Daley, Scott Martin, Adrian Battles, and Rickey Hipps would have meant nothing. These men made my job so much easier, made winning and the game in general much more memorable and meaningful. Because of them I was able to perform at the level that I did. From the bottom of my heart, I would like to say thank you to them for playing the game of football with me, for protecting me, for taking hits for me, for opening holes for me and most importantly, for being not only my teammates but my family. If there was a way to split this jacket with them, I would do it without hesitation because they were the real MVPs on the eld. I would be remiss not to mention the head coach, Gene McDowell, and the running back coach, Allen Gooch, who were both very instrumental in my football days at UCF. They afforded me an opportunity to further my education while playing the game I loved. My accomplishments and accolades would not have been possible without the many blessing from the Lord, the support of my wife, children, mother, siblings and entire family and friends as a whole, including the community, because as we all know, it takes a village to raise a child. I would not be the man that I am today without you all. I am so thankful and blessed for you all being a part of my life. Your acts, big or small, have helped me to get to this place in my life. I am truly grateful for being recognized and inducted into the Avon Park Champions Club 2017 Hall of Fame. Thank you and may God continue to bless and keep each and every one of you. Willie English II is an assistant football coach for the football team, girls track and girls junior varsity basketball teams at Avon Park High School, as well as a physical elementary teacher at Sun n Lake Elementary School. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.WILLIEFROM PAGE 6 NOTICE OF PUBLIC HEARINGS ON COMPREHENSIVE PLAN FUTURE LAND USE CHANGE, ZONING CHANGE AND INTENT TO ADOPT ORDINANCE YOU ARE HEREBY NOTIFIED that three PUBLIC HEARINGS will be held and an ordinance will be considered in the Council Chambers, City Hall, 368 South Commerce Avenue, Sebring, Florida, regarding the Comprehensive Plan Future Land Use category and the zoning for real property generally located in the indicated area shown below: 1. A public hearing before the City Council on Tuesday, March 21, 2017, beginning at 6:00 p.m., or as soon thereafter as possible, on Ordinance No. 1414 to consider changing the Future Land Use category on Amendment No. CPA-S-17-01 from City Mixed Use to City Commercial and change the Official Zoning Atlas from City MUQD to City C-1 for the area shown above. 2. A public hearing before the City of Sebring Planning and Zoning Board and Local Planning Agency on Tuesday, April 11, 2017, beginning at 5:30 p.m., or as soon thereafter as possible. Consideration will be given whether to recommend that City Council change the Future Land Use category on Amendment No. CPA-S-17-01 from City Mixed Use to City Commercial and change the Official Zoning Atlas from City MUQD to City C-1 for the area shown above. 3. A public hearing before the City Council on Tuesday, April 18, 2017, beginning at 6:00 p.m., or as soon thereafter as possible. Ordinance No. 1414 will be presented for adoption upon its second and final reading and is entitled: AN ORDINANCE CHANGING THE ZONING CLASSIFICATION OF PORTIONS OF LOTS 39, 41, 43, 45, 47, 49 AND 51, BLOCK 3, OF SUNSET BEACH SUBDIVISION, AS RECORDED IN PLAT BOOK 1, PAGES 20-21, LYING IN SECTION 32, TOWNSHIP 34 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA FROM CITY MUQD TO CITY C-1; CHANGING THE FUTURE LAND USE DESIGNATION OF THE PROPERTY FROM MIXED USE TO COMMERCIAL PURSUANT TO CHAPTER 163 OF THE FLORIDA STATUTES; AUTHORIZING A CHANGE ON THE OFFICIAL FUTURE LAND USE MAP TO REFLECT THE NEW DISTRICT BOUNDARIES; PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING AN EFFECTIVE DATE. Interested persons may appear at the meeting and be heard with respect to the proposed ordinance. A copy of this notice and all documents in connection with the Ordinance are available for public inspection during regular business hours in the office of the Clerk of the City of Sebring at City Hall, 368 South Commerce Avenue, Sebring, FL 33870 between the hours of 8:30 a.m. and 5:00 p.m. Monday through Friday, except holidays. Inquiries or written testimony regarding the Amendments should be directed to the Planning and Zoning Department, at this address or by phone at (863) 471-5102. Photocopies may be obtained at this location for fifteen cents ($0.15) per page. Please reference the Amendment Number and Ordinance Number when calling or writing. Pursuant to Section 286.0105 of the Florida Statutes, as amended, the City Council hereby advises that if any interested person decides to appeal any decision made by the Planning and Zoning Board and Local Planning Agency or the City Council with respect to any matter considered at the proceedings, he will need a record of the proceeding and that, for such purpose, he may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. THE CITY OF SEBRING DOES NOT DISCRIMINATE UPON THE BASIS OF AN INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE CITYS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION IN, EMPLOYMENT OF, OR TREATMENT IN, ITS PROGRAMS AND/OR ACTIVITIES. IN ACCORDANCE WITH THE AMERICAN WITH DISABILITIES ACT, PERSONS WITH DISABILITIES NEEDING A SPECIAL ACCOMMODATION TO PARTICIPATE IN THIS PROCEEDING SHOULD CONTACT KATHY HALEY, CITY CLERK, AT 368 SOUTH COMMERCE AVENUE, SEBRING, FLORIDA 33870, TELEPHONE (863) 471-5100, NOT LATER THAN TWENTY-FOUR (24) HOURS PRIOR TO THE PROCEEDING. IF HEARING OR VOICE IMPAIRED, PLEASE CALL THE CLERK THROUGH FLORIDA RELAY SERVICE: (TDD) 1-800-955-8771, OR VOICE (V) 1-800-955-8770, VIA FLORIDA RELAY SERVICE. adno=3428408

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com 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 NON SEQUITUR By WileyDEAR DR. ROACH: I have a question about a recent colonoscopy proce dure I had. The procedure was the second Ive had, the rst being when I was 50 (Im now 60). I woke up this time with a lot of chest pressure, and felt like I was having heart pains. I had a heart attack in 2008, so I know the symptoms. My chest felt solid. The nurse said it was just air and that it would release after a while. She said I should go home and lie down. I was uncom fortable with her answer, but after about four hours and a lot of releasing, the discomfort subsided. I understand that the procedure requires air to be used for the examina tion, but I dont remember having that discomfort when I had the procedure the rst time. Should the doctor have done something to release the air after the procedure? M.H. ANSWER: During a colonoscopy, the bowel is lled with gas, usually air, so the lining can be examined for polyps or other abnormalities. In a colonoscopy, up to 17 liters of air is pumped in (this is about as much as in a 1-foot balloon). All of that air can cause discomfort, and this is a major reason why most people receive sedation for a colonoscopy. When the scope is withdrawn, the physician will try to remove the air, but, as you have found, that process is imperfect. The air needs to be expelled (I could use a rude term here) by the patient. Many experts recommend using carbon dioxide instead of air. CO2 is easily absorbed by the gut and exhaled by the lungs. Several studies have shown that patients using CO2 instead of air experience less discomfort, but most endoscopists have not started using it. It is not particularly expensive, but it does require extra equipment. I hope more adopt the use of CO2. DEAR DR. ROACH: I recently relled my blood pressure medicine, and the pill was a different color from the usual. The pharmacist said they were made in Indonesia. Are these pills checked to be sure they are exactly the same medicine? Can I count on the medicine working the same way? P.M. ANSWER: All medications sold in the United States are tested for purity and to conrm the correct amount of medication, whether the medication is made in the U.S. or in another country. Both brand-name medicines and generic medicines are held to the same high standards. DEAR DR. ROACH: I saw an advertisement for Synthroid that seemed to say it could cause bone loss, especially in women on high doses or after menopause. My doctor said not to worry about it, but I had a fractured toe and take 75 mcg of generic Synthroid. I am worried that the Synthroid caused my fracture. M. ANSWER: Having a high thyroid level certainly can cause bone loss and can worsen the loss that occurs after menopause. However, physicians aim to normalize the thyroid level as best they can, guided by symptoms and blood testing. For conditions like Hashimotos thyroiditis an autoimmune disease that is the most common cause of low thyroid levels the risk of developing osteoporosis is no greater than normal for women who are taking appropriate doses of thyroid hormone. Therefore, in your case, its unlikely the low dose of Synthroid you are taking made a fracture more likely. In contrast, women with a history of thyroid cancer often require higher doses, and this can increase the risk of osteoporosis. Given the importance of reducing cancer recurrence, the bone loss may require additional treatment. 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. Chest pressure after colonoscopy is just gasDr. Roach I recently received a message from an elderly woman who suffers from a disability. She shared with me her concerns about the new trash bins and the new pickup schedule. Being that the pickup has gone to once a week, that will double the amount and most likely the weight of the trash she and her husband will now have to try to get to the curb. Granted, the new bins have wheels, but if you are older, disabled or both, lacking upper body strength is a factor. She made a number of valid points in her message to me, which I shared with County Commissioners Don Elwell and Jack Richie. If you know you have an elderly or disabled neighbor who could use your help to get the bin to the road, let that be your way of blessing someone; after all, you are going to the road anyway to place your own bin. Why not spare an extra minute or two to take the neighbors bin as well? Maybe this new idea was not well thought out for our elderly and handicapped population, but we as a community can come together and make it work. It is after all what we are to do, right? Help thy neighbor. Before you correct me, I know it is Love thy neighbor in Mark 12:31. By helping your neighbor you are loving your neighbor. I am pretty sure you will feel great helping someone in need. A few days ago I jokingly placed a post to my personal social media page indicating I had come face-to-face with a huge bear that was excited about seeing trash sitting along the road for a week. He thanked me for making it easier to get a good meal and would be back periodically and would make sure to visit my neighbors as well. Now this may have been in fun, but I encourage you to use caution especially if you live in a wooded area known to be home to bears. A weeks worth of good ole smelly garbage will likely entice a hungry bear, raccoon or other wild animal. Disturbing them while eating can prove problematic for you. Bears do not take kindly to being interrupted while enjoying their feast. I do not have any great recommendations where to safely store your refuse for a week. With summer quickly upon us, it may be a bit too smelly to leave it in your garage. Maybe scented trash bags will help?Help thy neighbor ... with the trashChiefs CornerJAMES FANSLER AVON PARK The 38th annual downtown springtime event in the City of Charm, Springtime in the Park 2017, is set Friday and Saturday in Donaldson Park by Lake Verona. The Avon Park Chamber of Commerce is sponsoring the event, which was previously called Springtime on the Mall. This will be the second year the family-friendly, free-admission event will be held at the park, which is across the street from Avon Park City Hall. Hours are 11 a.m. to 5 p.m. Friday, and 9 a.m. to 5 p.m., Saturday. Chamber Executive Director George Karos said the city has improved the park in the last couple of years, making it a centralized location for events. Springtime in the Park will feature more than 40 vendors, including non-prot informational booths; for-prot such as handcrafts pottery, paintings, artwork and jewelry; and food vendors. Also, children can enjoy the play area with inatables. There will be music from noon to 4 p.m. by Wicked Soundz Professional DJ Service. Avon Park Councilman Terry Heston said he has attended most of the events at Donaldson Park since the improvements. I think what we have done with the lighting and improving the park is a wonderful thing, he said. The park upgrades included the construction of an 8-foot-wide multipath with lighting and the repaving of the parking lot.AP Springtime in the Park is Friday, SaturdayBy MARC VALEROSTAFF WRITER Mar ch 10th 12thF ri Sat 10am to 6pm Sun 12pm to 6pmSponsored by RVOne SuperstoresRVOne.com/UTC Show 140 Univ ersity To wn Ce nter Dr S arasota, FL 34243 Lo ca t ed in L ot 4 Betw een Mall & I-75 adno=3428231 Mar ch 10th 12thF ri Sat 10am to 6pm Sun 12pm to 6pmSponsored by RVOne SuperstoresRVOne.com/UTC Show 140 Univ ersity To wn Ce nter Dr S arasota, FL 34243 Lo ca t ed in L ot 4 Betw een Mall & I-75 adno=3428231

PAGE 9

Wednesday, March 8, 2017 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com 20th Annual Speedweek Car Show 20TH Annual -WELL MOTOR COMPANYCLASSIC CAR SHOWAvon Park Theres an old saying, quality lasts and junk is discarded. The Mobil 1, 12 Hours of Sebring is one of those quality historic events that has lasted 65 years and is known worldwide as one of the premiere racing events. Another quality historical event is the Wells Motor Company Classic Car Show, which has kicked off Speedweek for 20 consecutive years. The date this year is Saturday, March 11. Maybe one of the reasons for its endurance is the event host, Wells Motor Company, which has been in business in Avon Park for 86 years under the same family leadership. A 20-year history makes the Wells Car Show the granddaddy of car shows in Central Florida and a must on race fans and residents calendars. Over 200 classic, custom, and muscle cars along with antiques are on display each year and this year is lining up to be bigger than ever before. One of the reasons for a great turnout is the event is free to both exhibitors and the public. With an open show, many vehicles are displayed that never appear anywhere else in the area. Also, because of the popularity of the show, many winter residents are now bringing their vehicles from up north for the show. Another reason for the shows success is the uniqueness of a special exhibit each year. Past years have had the winning Viper from Le Mans, Richard Pettys 1972 Dodge Charger, former Daytona 500 winner, the late Marvin Panch, and last year, Frank Warren, a NASCAR regular from the 1970s. This year is different. Featured in the showroom will be BOTH of the new Dodge Hellcat models. What is a Hellcat? This is one of the most amazing American production cars ever produced. Gearheads from the s, s, and s remember the glory days of the 426 Hemi. Brute muscle car horsepower425 horsepower from those normally aspirated 426 cubic inches. You could smoke the tires at will. Well fellows, let me introduce you to the Hellcat. It is a supercharged 6.2 Liter, 379 cubic inches, that produces 707 horsepower. Seven hundred horsepower in a showroom stock vehicle that turns a 10.8 second quarter mile in street trim. The Hellcat is available in the Dodge Challenger with 2 doors and a choice of automatic or 6-speed manual transmission or a Dodge Charger 4-door with an automatic only. Out of the two versions, the Charger is faster turning a top speed of 204 mph while the Challenger only hits 199. Unlike Italian sports cars that brag similar numbers, the Hellcat does not cost a quarter of a million dollars but ts the American budget. Come and see this amazing automobile at the Wells Motor Company Classic Car Show on Saturday, March 11th. The show runs from 9 a.m. to 2 p.m. Food will be available as well as a free shuttle from the free adjacent parking area. Wells Motor Company is located at 1600 US 27 South in Avon Park, directly across the highway from the Raceway gas station. WIN 2 TICKETS TO THE Mobil 1 12 Hours of Sebring!Name the make and year of the vehicle displayed last year & correct answers will be placed in a drawing. Winner need not be present to win.Make:_______________________________________Year:___________ Your Name:__________________________________________________ Phone Number:_______________________________________________ Email:______________________________________________________ PAID ADVERTISEMENT PAID ADVERTISEMENT PAID ADVERTISEMENT PAID ADVERTISEMENT ~ SINCE 1931 ~ adno=3423977

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com AVON PARK Robert Bob James was less than a month old on April 6, 1917 when the United States entered World War I after declar ing war against Germany. Fast forward 100 years later. On March 5, Bob and his wife, Imogene, both celebrated an early 100th birthday party. Bob James ofcially turns 100 on March 12, and since the snowbird couple will be back in Indiana when Imogene James turns 100 on Oct. 1, she, too, got the full treatment at Avon Park Church of the Nazarene, in downtown Avon Park. Following a service led by Pastor James Boardman, the fellowship hall was packed with friends and loved ones for the early celebration. The part-time residents of Avon Park Holiness Camp will celebrate 77 years of marriage April 13. The couple has been traveling back and forth from Indiana to Avon Park for the past 34 years. It was a wonderful birthday, Bob James said after enjoying some chocolate birthday cake. In attendance at the party was longtime friend Leonard Zurcher, who grew up on a farm 5 miles from where James was a pastor at Mount Hope Church of the Nazarene in Berne, Indiana back in the late 1960s. Zurcher said James was a youth pastor to his four children and that he remembers even earlier times when James and his father were both farmers. Zurcher said at some point the two lost touch until three years ago when he moved to the Avon Park Holiness Camp. Re-connecting was pure coincidence. Boardman has also known the Jameses for a long time. After graduating from a ministerial college in 1969, Boardman and his wife, Lynda, served at the same church as Bob James, and the two worked together. Sitting across the table from the birthday honorees, friend Judy Hough shared a few memories of her own. Imogene still mows her yard with a push mower, Hough said. She told me she wouldnt marry Bob because he was a farmer and that is how he ended up becoming a pastor. Imogene James showed her beautiful smile and laughed at that, saying she only mows up north because she has no grass to mow here in Avon Park. Then she shared a few more memories of her own. Both she and her husband were born in Ohio and the couple met when they were 19 and 18-years-old. Dollar stores were dime stores back then, she said of the Great Depression. We lived on a farm so we were never hungry but a lot of people were. Everybody was poor but I had a college degree and a job in an attorneys ofce making $12 per week. At age 28, her husband got his rst job as pastor. The years my husband was pastor were the happiest years of our lives, she said. We were working for the Lord. Bob James worked as a pastor for 37 years. Upon his retirement at age 65, he taught Sunday school up until just a few years ago. Friend Shirley Allen said the Jameses have led a ministry of sending Bibles and dolls to children in Africa for many years. Bob is a very interesting man, very witty, and its been an honor and a privilege getting to know both of them over the years. Allen and Hough, who both live at Avon Park Holiness Camp with the couple, will be throwing a second birthday party for the couple on the campgrounds Saturday, March 11. Allen said a few years ago, the couple;s trailer fell into disrepair. Camp residents helped remove the old trailer and built a garden in its place in their name. The couple now lives in a more secure apartment on site during the winter months. Boardmans wife, Lynda, said Imogene James spoke at Avon Park Church of the Nazarene recently about her active missionary work. They are very jovial people, both with a great sense of humor and very keen minds, Lynda Boardman said. Bob is not a typical 100-yearold. He uses a walker sometimes but is still vibrant and she is very verbal also. We visit with them as much as possible while they are in Avon Park and we bring them chocolate. Chocolate is Bobs favorite. Boardman had some nice words to share of his own, both during his sermon and at the party. Bob has had a huge inuence on my life, he said. He has always been an example for me to follow. Toward the end of the party, Boardman was asked if he thought it was a coincidence that his friends from hundreds of miles away and decades in the past have been able to reconnect. Its no coincidence, Boardman said. Its Gods divine plan and we just t into it. There is no way I could have made that happen and here we all are together again. Its a remarkable thing how God brought us all back together again. The Jameses are not the only residents of Avon Park Holiness Camp at or near the 100-year mark. Resident Flornell Culler turned 105 on Dec. 24, 2016. Avon Park resident William James Watson, who will be turning 90 on March 18, was also an honored guest at the celebration. Watson was born in Pickford, Michigan in the upper peninsula. The Navy veteran once owned a shoe store and a grocery store. Every rst Sunday of the month is a night of fellowship at Avon Park Church of the Nazarene and that was why the birthdays were celebrated early.Couple celebrates early 100th birthdaysBy CHARLES A. BAKER IIICORRESPONDENT Avon Park resident William James Watson, left, turns 90 on March 18. Watson also got cake and quite a few birthday cards and well wishes Sunday, March 5. Pastor James Boardman of Avon Park Church of the Nazarene wishes Imogene James happy birthday Sunday, March 5. Imogene James turns 100 on Oct. 1.CHARLES A. BAKER III/CORRESPONDENTRobert Bob James celebrated an early 100th birthday Sunday, March 5 at Avon Park Church of the Nazarene. CA C023495 CA C023495 SM 1-800-COOLING If theres an air of superiority to these units, its because theyre the quietest, most efcient models we make. Built for total home comfort, our Innity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative Innity control for our highest degree of comfort management. Memory Lane, baby Kari Jane, Young LaDawn, and Mama Ruth still beautiful at 40! Kari Jane Long born May 19, 1964 Young LaDawn had just tur ned 2 in April and is one H A PPY BIG SIS! adno=3428935 OWE MORE ON YOUR HOME THAN IT IS WORTH? Please Use Referral Code: 56012 when completing application to ensure you are assigned to our agency. Hardee County Community Development 412 West Orange Street, Rm 201, Wauchula, FL 33873 The Florida HHF Principal Reduction Program may be able to help. This program is designed to assist eligible homeowners by providing up to $50,000 to reduce the principal balance of the rst mortgage thereby reducing the loan-to-value (LTV) of the rst mortgage to no less than 100 percent. Join us to see if you qualify for assistance. To nd out if youre eligible or for more information, visit: www.PrincipalReductionFLHHF.org or call (877) 863-5244. adno=3427825

PAGE 11

Wednesday, March 8, 2017 | HIGHLANDS NEWS-SUN | A11 www.highlandsnewssun.com Avon Park artists group provides creative outletGourd artistry is TAGs new offeringAVON PARK The Artists Group is tucked into a quaint studio space inside of the Hotel Jacaranda in Avon Park. There, the walls are covered in art, and huge windows take the place of a front wall, which allow plenty of natural light to lter inside. Its the home of The Artists Group, better known as TAG, Weve been here over eight years now, said Betty McCarthy, ceramics instructor who helped to bring TAG together. The Hotel Jacaranda is owned and run by South Florida State College. Catherine Cornelius, former president of the college, more or less got the hotel started, McCarthy said, but the college couldnt rent the room TAG uses because it doesnt have a front door. Now, it has become a gallery and studio for artists. The walls are lined with various artwork, from paintings to artistic gourds, and courses are held around tables in the center of the room. TAG offers ve different classes: water color painting, acrylic painting, ceramics, oil painting and gourd artistry. The courses all range in time and pricing. Their shortest class, water color painting, is two weeks and costs $65. Their longest class is ceramics, which lasts for six weeks and costs $135. Nancy Adams teaches the oil painting class, which ended March 3. Were painting the St. Augustine lighthouse, Adams said. During the four-week-long course, students spent time painting portions of the lighthouse. We worked on the sky last week, and this week were going to try do detailed foliage, Adams said recently. The last class will focus on putting details on the lighthouse. Thats more meticulous, so we wanted to rst cover the canvases, she said. Adams goes step by step with her students for the four weeks of painting, while also letting them explore their own ideas. I try to teach them how to develop more in painting, not just copy a photograph, she said. TAG accept beginners and advanced art students, and Adams students reect that. Joy Tegels is a more experienced painter. Marjorie Meyer is picking the hobby back up. Marjorie is getting back into it, shes a little more in the beginner level, but shes excellent, said Adams. Tegels started painting when she retired in 2002. When I was in school, we never had art teachers, but I loved art, said Tegels, who enjoyed doing art projects as a teen. When I got out of high school, we were expected to get married and have kids. That gener ation, its what you are expected to do, so thats what we did. Upon retiring, she needed something to ll her time, so she went back to painting. Meyer took up painting when she was younger, but found it hard to keep up with the hobby alongside her responsibility as a mother. By the end of Adams course, Meyer, Tegels and other students will have a nished oil painting of a lighthouse beach scene. The oil painting classes all last four weeks and cost $85. Oil painting isnt the only class students are enjoying. Adams said the watercolor and ceramics classes are full almost all the time. While those are the most popular classes, for artists looking to try something new, TAG also offers gourd artistry. A gourd artist joined the group in March 2016 and is working to build up her class size. The Artists Group tends to appeal to retirees or near retirees, Adams said, and the classes are offered to adults only. More courses will be available in the next few weeks, and the catalog can be found online at www. southorida.edu/community/community-education/artists-group. To register, call 863-784-7405. By JAYDEE GRICEINTERN JAYDEE GRICE/INTERNJoy Tegels, one member of the oil painting class at The Artists Group, paints a lighthouse. A water color painting course begins March 9. Marjorie Meyer tries to paint as close to the lighthouse as possible by turning the canvas. Joy Tegels takes a moment to look at her canvas. rf 2016 Chevrolet Cruze Ltd. 1LT38 MPG, Auto., 5-Star Safety#P50055 r r 2016 Chevrolet Malibu Ltd. 1LT34 MPG, 7 Touch Screen, 5-Star Safety#P50057 fr fr 2016 Chevrolet Tahoe LTZV8, Low Miles, Leather, All Power#114801A ntr ntr 2014 Chevrolet Sonic34 MPG, Keyless Entry, Sat. Radio#P50069 r r 2010 Toyota RAV4All-Season Tires, CD/MP3, Nav.#156580A bnr bnr 2016 Dodge Journey SXTV6, Dual Zone A/C, Seats 7#P50059 fftnr fftnr 2012 Volvo XC60V6, Leather, Backup Cam.#379713A ttr ttr 2014 Chrysler Town & CountryV6, Leather, DVD#252792A r r 2015 Toyota TacomaLong Bed, Auto., PW/PL#326170A br br 2016 Chevrolet Trax LT34 MPG, Backup Cam., OnStar#P50068 tr tr All offers are separate, cannot be combined, and subject to change. Sorry, all prior sales excluded. Photos for illustrative purposes only. Dealership not responsible for typographical errors. Pre-owned prices are plus tax, tag, title, and $499 dealer fee. ntfbrrnnnHUSTON b You Tube SALES HOURS: MON-FRI: 8:30AM-7:00PMSAT: 9:00AM-5PM SUN: CLOSED f f b b t n t t n adno=3425761 Fairmount Cinema Square, Sebring www.highlandsjewelers.com Member American Gem Society By Publix in North Sebring385-4909Family owned for 45 years Hours: Monday Friday 10 am 5:30 pm Saturday 10 am 2 pm Closed SundayQuit beating around the rock Come get me! Then go get HER! adno=3425096

PAGE 12

A12 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com BORN LOSER By Art and Chip Sansom BLONDIE By Dean Young and John Marshall BABY BL UES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau FOR BETTER OR F OR WORSE By Lynn Johnston Dear Readers: My mother, the original Heloise (1919-1977), in one of her books, Heloises Kitchen Hints (1963), printed an unusual blender hint. A reader from Ohio shared how she used her blender in the kitchen to make slaw. So get your blender out, and use it for more than just smoothies: Heloise, I wonder if everyone who owns a blender uses it as an aid. I use mine for loads of chopping chores, especially for onions and green peppers. I cut cabbage into chunks, cover with water and give it a buzz. Drain it and I have slaw. Readers, I can see my mother in the kitchen doing just this! I opened the refrigerator and had half a head of purple cabbage. I retested this hint and now am going to have very ne (meaning cut up small) purple coleslaw for lunch. When in a hurry (like today), I add some green salad olives, a little low-calorie Italian salad dressing, a dash of dill and just a shake of paprika. Hugs, HeloiseNo cake mistakeDear Heloise: For your readers who are new to baking, here is hint I learned the hard way as a young bride: When baking a cake, dont open the oven door until the cake is almost done. My rst cake, I kept opening the door to see how well it was doing, and it wouldnt rise. A at cake! No Name, Youngstown, Ohio Oh yes, the kitchen mistakes we all have made! Reminder: The oven window is so you dont have to open the door! HeloiseLettuce talkDear Heloise: Here are some of my favorite hints using lettuce: To release the stem, slam the head rmly on the cutting board or edge of the sink. Then twist out the core. Run COLD water into the hole, shake the head and let it drain. Sprinkle some paprika on a piece of waxed paper. Roll the cut side of a damp head of lettuce in the paprika. It will be so pretty! To keep lettuce fresh, wrap the head in a damp cloth and put in a plastic bag in the refrigerator. Leslie H. in CaliforniaBlender slawHints from Heloise Are you a job seeker? If so, did you know your local library can help make you more employ able? For free? Amid hours of frustration searching the paper or internet for job openings and painstakingly going over that resume and cover letter, you probably havent thought of your library much. If thats the case, please come pay us a visit soon. Theres a very good chance youll be able to get a free card and then have access to the full resources of the Heartland Library Cooperative. Universal Class is a ser vice your library provides to all of its members. It boasts an impressive catalogue of over 500 free online classes that can be completed at your own pace. Do you need to learn Microsoft Excel or Word? Theres a class for that. Or perhaps youre new to computers. There are classes for you, too. If getting on the internet is too advanced for you, dont worry. We have books to help you nd your way. Job seekers will nd Universal Class Resume Writing 101 of interest. From the description, One of the most important and intimidating steps in the job search process is writing a solid resume that gets the attention you want and need. Unfortunately, many job seekers get overwhelmed before they even get started. The result is poorly written resumes that are built on top of templates that dont do the job seeker any good. Resume Writing 101 will walk you through your resume step-by-step, helping you advertise yourself well and avoid common, hope-dashing pitfalls. Next, youll need to nail that interview. Universal Class offers Interview Skills 101 to help you prepare. From the description, Just a little preparation and thought ahead of time can have wondrous effects on your interviewing skills. This course will go over the issues and provide an in-depth analysis of the interviewing process. With some independent practice, this course can help you prepare successfully for any job interview! Yay! You got the job! Maybe you need a course on customer service, business professionalism, or even a bit of assertiveness training. Universal Class covers these topics and much more. Its not all business either. Whether you want to learn about photography, how to groom your dog, or nd relaxation methods, Universal Class covers it. Maybe you need to know a second language to advance in your newfound career. Your library offers free online language learning to its members through Transparent Language. The service offers selfpaced lessons in over 100 languages every thing from Spanish to Mandarin Chinese to Ojibwe. Have a friend who doesnt speak English? Both Universal Class and Transparent Language can help them on their way to English uency. From Transparent Language, With English materials for speakers of over 25 languages, an intermediate-level immersion course, and more, we have tools for every stage of learning English. Never fear if you dont have a computer at home and need to job search or work on those necessary skills. Your library offers free Wi-Fi and computer access to everyone. Sign up for a card to get even more time on our computers. If you need to take a lengthy test or ll out a long application, we can facilitate you timewise. More good news for students and lifelong-learners like myself your library partners with the South Florida State College library. Members of the public who obtain a card with any library belonging to the Heartland Library Cooperative can also get a card with the college. Call 863-453-6661 for more information. Of course, if youre only interested in a few educational databases and dont want to go to the college, the Florida Electronic Library can help. Anyone logging on to the internet in Florida can access a veritable bastion of scholarly articles from their website at www.elibrary. org/home.php Want to do some digging in person? Visit the Historical Society (contact: 863-471-2522 ) downstairs from the Sebring Public Library or the Genealogical Society in your Lake Placid Memorial Library. You can always access HeritageQuest from our website, too. Your library also provides printing, copying, and faxing services. For all online resources, please visit our website at www.myhlc. org. Click on Language and Learning at the top of the page to nd Universal Class, Transparent Language, the Florida Electronic Library, and HeritageQuest. Ive seen a lot in ve years, and some of my best memories are of hardworking people hitting the computer every day in pursuit of their dreams. When they nally nd success, its a beautiful thing. Whether youre new to the area or simply taking a different direction, I hope youll pay us a visit and let the library help you achieve your goals. How your library makes you more employable SAMANTHA GAMBILLLIBRARY LINES

PAGE 13

Wednesday, March 8, 2017 | HIGHLANDS NEWS-SUN | A13 www.highlandsnewssun.com MALLARD FILLMORE By Bruce Tinsley PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie ARIES (March 21-April 19). Whatever you do today, do it for you. If there's nothing in it for you that you can think of o the top of your head, go deeper. What's the real payo? You wouldn't be doing it if there weren't one. TAURUS (April 20-May 20). Your professional life will not be the only thing that ourishes as a result of your methodical, systematic and businesslike approach. Such a method will also improve relationships of all kinds. GEMINI (May 21-June 21). As for the person who helps you handle the task better than you could on your own this person may not be the ideal partner, but he or she is certainly worthy of the props you'll generously give today. CANCER (June 22-July 22). You know what a person is like in a particular context. Now change the context and nd out more! You'll be dierent, too. This process of mutual discovery is the stu of life. LEO (July 23-Aug. 22). Do your detective work today. It's not about snooping so much as it is about listening to what people tell you about their pasts, their points of view and their goals. Asking excellent questions will be half the battle. VIRGO (Aug. 23-Sept. 22). Usually, you know right away whether an outcome is to your liking or not. With today's project, snap judgments could hinder progress. If there's even a small shadow of a doubt, live with the result for a few days, then decide. LIBRA (Sept. 23-Oct. 23). For a comforting feeling of belonging, hang out with people who are very much like you. But if it's creativity or productivity you're after, you'll gain, give and learn more in a diverse group. SCORPIO (Oct. 24-Nov. 21). Because you're a child at heart, you want to play. You'll sense accurately who else wants to as well, so make the play date and follow through. This sudden need for fun will be very lucky for you. SAGITTARIUS (Nov. 22-Dec. 21). You've the sneaking suspicion that you can make your life better and more interesting on your own, but a certain charismatic character can denitely put you on the fast track to this end. CAPRICORN (Dec. 22-Jan. 19). The one without direct experience in your problem will be of little or no help and, in fact, could make things worse. Don't waste time: Go straight to the expert. AQUARIUS (Jan. 20-Feb. 18). As you search for the right person to ll a certain opening in your life, consider that while people can, technically, change, they often don't especially not just because you want them to. PISCES (Feb. 19-March 20). The rest of the world fades into the background as one person attracts you and reins you in. This feels at once like an exotic adventure and like coming home. TODAY'S BIRTHDAY (March 8). There's an angel over your shoulder, whispering messages of encouragement and nudging you toward opportunities to grow your spirit. New ideas cross-pollinate with what you already believe, and a special project is born. May brings familial warmth; colorful characters come in June. There's a win in September. Libra and Aquarius adore you. Your lucky numbers are: 9, 30, 22, 37 and 40. HOROSCOPE DEAR ABBY: I read your column all the time. My husband and I have been married for 35 years. My husband has good friends who are women, and I have never objected when he stayed with them when he traveled from our home to Michigan. One of the women he stays with called and they talked for hours. Thats not right is it? My husband says shes just a good friend and its only conversation. Like I said, I didnt mind him staying with her because I trusted him. But now Im leery and suspi cious. I dont believe its a sexual thing, but a long conversation hurts me more because I thought I was his best friend. I told him, Lets get counseling. If it doesnt work, we can divorce. He said, Youre not going to stop me from talking to my friends. Abby, I need your opinion. LEERY IN FLORIDA DEAR LEERY: Whatever is going on, you and your husband are having a communication problem. Instead of raising the sub ject of divorce with him, it may be time for you to get marriage counseling, alone if he wont go with you. Your husband should be able to talk to his friends male and female if he wishes. For you to tell him otherwise makes you look more like his jailer than his wife. Some mediation may help you feel less threatened and help you both to get back on the same page. DEAR ABBY: I am a 39-year-old female who hasnt been able to conceive. My sister has two children and one on the way. I love being an aunt, but I do want to be a mom myself. Im recently divorced and have a nice home, a dependable ve hicle and a job that I love. The only thing missing in my life is a child. I have the opportunity to adopt a newborn baby from a family who is unable to care for her. She will be born in the next few months. When I speak to my friends and family about it, even though they would love for me to have a child, they say they dont think this is the right path for me. Although I want a child and always have, Im now having concerns about it, too. Any advice you could share would be greatly appreciated. MOTHERLY INSTINCT IN GEORGIA DEAR INSTINCT: I wish you had been clearer about why your family doesnt feel that adopting the baby would be the right path for you. However, since you werent, let me offer this: Many single parents whether single because of divorce, widowhood or by choice successfully raise children. At 39, with a home and a good job, you appear to be nancially secure enough to provide for a child. Unless you have an emotional problem you didnt mention, or lack the patience to be a good mother, I see no reason why you shouldnt become one. However, because your friends and family have created doubt, discuss this with a counselor to clarify your thinking. DEAR ABBY: What should I say to someone who expects an invitation to a wedding but will not be receiving one and they ask why they didnt get one? WHERES MY INVITATION? DEAR WHERES: If someone is nervy enough to ask why he or she was not invited to the wedding, all you have to say is that for logistical reasons you had to limit your guest list. Blessed is he whose transgression is forgiven, whose sin is covered. Psalm 32:1. If you are out there with sin in your life, regardless of how small or great, it can be forgiven by covering it with the blood of Jesus Christ which was shed at Calvary. BIBLE Gab session with gal pal leaves wife feeling hurtVenice Gondolier readers: Look for the puzzle solution in the Our Town section Dear Abby So Ive been trying to gure out how many columns Ive written over the years for the Highlands News-Sun. It has proven challenging. I started the column in June of 1998, when it ran every other week until near the end of 2000, when it became a weekly thing. My guesstimate of the number of columns is over 50. Its hard to determine without sitting down and counting because there were of course weeks when the column didnt run. It should be easier for the years 2001 to present day, because its more or less been a column a week. But even in that time period there have been misses. So, for the sake of argument, lets say the column ran an average of 50 weeks out of any given year. Just calculating the years 2001-2016, that comes to about 800. So its safe to say Ive written over 800 columns in over 18 years. When you consider that each column averages 600 words, the total is somewhere over half a million words. That is mind boggling. I have come a long way from the nervous woman clutching some sample columns talking to Romona Washington, who was the news editor at the time. She was gracious, kind, and encouraging then and has ever been so. She willingly took a chance on someone whose only meager credentials were a six-month stint as a radio talk show host, former church secretary, and ex-teacher. I hope I havent given her reason to regret the choice. Over the years Ive written about all kinds of things. Some were funny. Some were tragic. Some made my blood boil and the words poured out on the page. All hopefully meant something to someone besides me. Several years ago I began to entertain the idea of gathering columns together for a collection. With that in mind, I checked my computer les and the hard copies of the columns I always keep around. I decided to start with the earliest ones. The project proved to be bigger than I expected. It took a while to go through the les, coaxing Word to give me access to old WordPerfect documents. They had to be checked to make sure there werent any weird spelling or formatting issues. I had to come up with a layout of some kind. A cover. And make it all nice and presentable. This would still be just a dream if two women, fellow writers, hadnt stepped up to the plate. I hired Leah to tackle the daunting task of prepar ing les for eBooks. She did so with grace and patience. And Dayle, knowing this was a dream of mine, stepped in and helped me with nal tweaks on the cover and a gentle push to take the nal step. She removed my last excuse not to release this collection out into the world for people to read. Lauras Look: 19982000 is a real book that came out Feb. 8. This weekend Im celebrating with not one but two book signings one at Lakeshore Mall in front of Battlezone on Saturday, and another at Brewsters coffeehouse on Sunday. Both will run from 3-5 p.m. Not only will there be copies of the column collection, but also copies of the latest edition of Chicken Soup for the Soul, which includes an essay of mine. So, one of those days, come look me up. Lets take a moment and reminisce about Lauras Look. Looking back on a nostalgic compilation Laura WareLAURAS LOOK

PAGE 14

A14 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com I will start out being really honest to you. I really dislike math. It is a timeless concept that I am sure is useful in some way. Personally, if I never had to do it I would be pretty happy. However, I was wrong, Math is not entirely evil, believe it or not. I have always been under the impression that math was not inter esting, because unlike humanities classes, math seems very cut and dry. I like humanities classes because I always feel like it encompasses a lot more that is applicable to even how I interact with other people. Math does not give me an opportunity to get to know people and understand people. Recently I can attest to the fact that there is much more to the study of mathematics that I have been blinded from for many moons. My sister is very good at math. She is a freshman in high school and she just nished taking a statistics class, and is much better than I could ever dream of being at math. While working on two huge assignments, a math paper and a biology paper, she helped me. I really am grateful that Vedi can do math really well. While sitting down each weekend and learning the concepts she tried showing me the value of math and how it could really make my life easier, if done the right way. Wary of this concept I took my Math IA (internal assessment) to my teacher on Sunday, who graciously agreed to stay for an extra lesson on how to do the math paper. I was working out a problem and as I did that I began to realized that the math I was doing is actually a very useful chunk of informa tion. That if processed the correct way could signicantly help to make useful predictions. Math was more than a set of numbers. It became useful, and pertinent for once in my life. During trying to write my biology paper, it almost seemed as though the concept was haunting me. I was pleased to note that the tests I ran were successful and yielded to a great amount of processed mathematical data that was actually signicant to me. So I guess it is safe to conclude that my ignorance of numerical values has been rid by the two papers I seemed to dread the most. Who would have known? I denitely still do not love math, however, I guess I have found a greater appreciation for it.Finding a greater appreciation for math Gauri PersadTEEN TALK Wednesday, March 8, 2017 | HIGHLANDS NEWS-SUN | A15 www.highlandsnewssun.com STAFF PHOTOA Japanese ag urls in the wind in downtown Sebring Sunday, one of more than 10 ags that have lined up the Sebring Circle.The city of Sebrings Public Works depart ment puts up the ags in conjunction with the 12 Hours of Sebring race, which opens March 15. The races are coming SEBRING A Highlands County man who fatally shot another man during a robbery to obtain marijuana was sentenced to 30 years in prison on Monday. Thad Tate, who was 19 at the time of the murder that occurred in January 2016, pleaded guilty to second-degree murder and will spend at least 25 years in prison, Assistant State Attorney Steve Houchin said. Houchin said Tate, who did not have a criminal record before the slaying, contended he intended to commit a robbery. But, he claimed to have perceived that Owen Armstrong, the intended victim of the robbery, was making a threatening gesture. He then shot Armstrong, Houchin said. A witness told author ities that a man came in the residence to buy marijuana, and as the transaction began another man ran in and shot Armstrong, authorities said.Man receives 30 years for murderBY JAY MEISELSTAFF WRITER THAD TATE IV Classified Ads 385-6155 NEWS-SUN SMARTER 5 THINGS That Will Make You 1. Some grape vine root stocks have been found in China that date back to before the great ice age. 2. Grapes were rst cultivated over 8,000 years ago. 3. Hieroglyphics (picture and symbols used in early forms of communication) show that the ancient Egyptians were involved in grape and wine production 4. Grape growing is known as viticulture. 5. Grapes with black skins are dried to make raisins, whereas sultanas are dried from small seedless green grapes. Americans call all dried grapes raisins. http://www.freshforkids. com.au/fruit_pages/grape/ grape.html SCHEDULE OF EVENTS Celebrating more than 88 years of musical and cultural heritage, Bok Tower Gardens presents the 23rd International Carillon Festival festival features world-renowned carillonneurs performing daily concerts at 1 & 3 p.m. exhibits on the history, construction and sound of the carillon from 9 a.m. p.m. Festival concerts are included with general admission. A complete listing of festival events has been listed below.Paradise Found! World Premieres of Rediscovered Compositions Menotti that were recently rediscovered in the archives of the Curtis Institute of Music.Talented Carillonneurs From Around the World professional carillonneurs, Koen Cosaert, Frans Haagen, Lisa and leading international musicians among their peers. Each guest carillonneur will present four concerts each, some of them will be digitally-synthesized music with live bells, various themed recitals perform throughout the nine-day festival at 1:00 & 3:00 p.m. daily.World Premiere Commissioned Compositions two world premiere compositions written in 2016 and 2017 by recent Blanchard Fellowship recipient Julie Zhu and Collins Fellowship 1 p.m. p.m. Ann Probert. Koen Cosaert is sponsored by Don and Pat Jones. Frans Haagen is sponsored by Paul and Carol Collins. Ellen Dickinson is sponsored by Dr. Frank & Carol Drake. Lisa past board chairman of Bok Tower Gardens. Singing Tower Exterior TourMarch 6-10, 12:00 p.m. p.m. Included in general admission highlighting its history, artistry, architecture and construction. After the tour, enjoy a half-hour carillon concert. Goldfish Carillon Childrens ConcertMarch 8, 10:00 a.m. Included in general admission Children are invited to experience a musical presentation of interactive carillon music, meet the artists, and enjoy light healthy snacks. Moonlight Mix and Mingle Carillon ConcertMarch 10, 7:30 p.m. Concert only: $10 per person; free for members member with cocktail reception to follow at Pinewood Estate where guests can meet the artists. Hidden Garden MelodiesMarch 11-12, 11:00 a.m. p.m. Included in general admission Enjoy internationallyinspired live music on the Blue Palmetto Caf Terrace. tickets and more info at boktowergardens.org 863.676.1408 1151 Tower Blvd., Lake Wales, FL 33811 adno=3424837

PAGE 15

A16 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com LOCA L SPORT S LAKE PLACID The talent and depth on the Lake Placid boys and girls tennis teams has them off to a great start to the season. The Green Dragon boys improved to a perfect 6-0 on the season and 2-0 in Class 2A-District 11 with a 5-2 win over DeSoto on Monday. All of our guys played last year and have worked hard to improve, said Lake Placid boys tennis coach Jason Holden. Were young with only one senior in the top ve, but we knew we had the potential to be better this year with most of our guys returning. Lake Placid sophomore Mitchel Coker lost at No. 1 singles to Aaron Gomez by a pro set score of 7-9, junior Alexander Bogaert rolled to an 8-1 victory at No. 2 singles over DeSotos Emilio Angel, and Green Dragon junior Colin Olivencia outlasted Jesus Malina at No. 3 singles by a score of 8-6. Lake Placid junior Garrett Lanier won his No. 4 singles match over Adrian Barragan by a score of 8-3, while senior Dylan Ross outlasted DeSotos Austin Neads at No. 5 singles, 8-5. At No. 1 doubles, Coker and Bogaert knocked off Gomez and Angel by a score of 8-4, while Medina and Barragan won No. 2 doubles over Lake Placids Mike Maldonado and Jordan Merlo, 8-3. This is a good group of boys, said Holden. Mitchel is very competitive, Alexander is a clutch player, Colin has really improved his shot selection and Garrett and Dylan are consistent players who we can count on in every match. Lake Placid is in a tough district with Bayshore High School, Booker, DeSoto, Lemon Bay and Southeast High School. If the Green Dragons can continue to play at a high level they may be able to have some success in the postseason. Our district has some solid teams, said Holden. DeSoto is the only district team weve played so far, so well nd out how good we are as the season progresses. The Lake Placid girls team also improved to 6-0, 2-0, with a 5-2 victory over DeSoto on Monday. Green Dragon senior Hailey West got Green Dragons sweep BulldogsLake Placid beats DeSoto to stay unbeatenBy MARK PINSONHIGHLANDS NEWS-SUN MARK PINSON/STAFFLake Placid senior Camille Shattler hits a backhand during her No. 2 singles win in Mondays match against DeSoto. The Green Dragons beat the Bulldogs to improve to a perfect 6-0 on the season.Negri raising funds through triathlonMSR driver supporting Camp Boggy CreekAs Michael Shank Racing gears up for the 12 Hours of Sebring on March 18, driver Ozz Negri is adding another event to his schedule before race week with the Las Olas Triathlon in Fort Lauderdale on March 12. Negri, who drives the No. 86 Acura NSX GT3 for Michael Shank Racing, is utilizing the event as a way to raise money for Camp Boggy Creek a proud charity of IMSA. Camp Boggy Creek, located outside of Orlando, was founded by Paul Newman and General H. Norman Schwarzkopf. The camp welcomes children ages 7 to 16 with serious illnesses, free of charge. Open year round, the state-of-the-art medical camp provides week-long summer sessions for more than 1,100 children each year and also provides retreat programs for more than 550 families between September and April. The programs at Camp Boggy Creek work to reverse some of the emotional and physical damage caused by illness and the ordeals of treatment. Camp Boggy Creek is a really special place, said Negri. When I signed up for the triathlon, I thought about how I could use that as a way to raise awareness and donations for Boggy Creek. Weve already had so many donations come in and I am truly grateful to all of those that have donated already! With no cost to any family that attends, Camp Boggy Creek exists strictly because of generous donors and volunteers. Negris fundraising goal was $2,500 which covers the cost for one child to experience a life-changing summer camp session, but has been exceeded several times over. He now is hoping to send four kids to camp. Donations can be made at http://teamozz.kintera.org/faf/home/ default.asp?ievent=1171012.SPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOOzz Negri celebrates after winning at Mazda Raceway Laguna Seca. The South Florida State College Panthers came up on the short end of a 4-1 decision to St. Petersburg College on Monday. St. Petersburg broke open a close game with three runs in the top of the seventh inning to take a 4-0 lead. The Panthers scored once in the bottom of the eighth to prvent the shutout. Riley Degnan took the loss on the hill despite pitching a solid game. He allowed three runs, two of them earned, in 6 13 innings. He fanned seven and walked four, while allowing four hits. Sebring High School graduate Gerig Blackman closed out the game for the Panthers, allowing one run in 2 23 innings. Former Blue Streak Jordan Austin led the Panthers with a pair of base hits and Blaise Maris knocked in South Floridas lone run, bringing home yet another former Blue Streak, Matt Portis. The Panthers dropped to 1-3 in Suncoast Conference play with the loss and 13-13 overall. The teams have two more games left in the three-game series with the Panthers visiting St. Petersburg today and wrapping up things with a game at Panther Field on Friday. On Sunday, the Panthers dropped a 3-2 contest to visiting Lincoln Land Community College, making its usual trip to Florida from Illinois. The Loggers took a 3-0 lead in the top of the seventh inning, before the Panthers made things interesting. Dasani Thomas hit a solo home run and Quentin Davis knocked in Equon Smith, as the Panthers pulled within one in the bottom of the eighth inning, but were unable to tie the score. Thomas and Davis both had a pair of hits in the game and South Florida got a solid start from Josh Heckman, who allowed two runs over six innings. Drenis Ozuna is leading the Panthers with a .389 batting average and Pedro Castellano has a team-high 20 RBI. Smith is hitting .333 with a team-high 10 stolen bases and Davis is batting .322 and has driven in 18 runs. South Florida State College will also be at home on Saturday, when Hillsborough Community College visits to open a three-game series.Panthers droplast 2gamesSouth Florida team drops back to .500HIGHLANDS NEWS-SUN SPOR TS ST AFF Good full moon fishingThe Florida freshwater shing forecast for today through Sunday gives anglers the full moon week and a weather forecast that gradually drops barometric pressure to a seasonally average range over the next ve days. However temperatures and wind speeds will be near perfect with the exception of Sunday when a southwest wind picks up to 15 miles-per-hour and perhaps today and Thursday there might not be enough wind. The ideal wind-speed range is 6 to 12 miles per hour. The ideal wind-days are when atmospheric pressure rises greater than the average of .05 inches of mercury rise in your barometer during a 24-hour period. And when there is very little wind you can be assured there will be no atmospheric pressure rise at all. Fact: when pressure is stable the sh dont adjust, which means feeding activity declines to the lowest feed-rating range. In other words, when you feel relaxed and COURTESY PHOTOKyle Rose, the Big Bass Hunter, displays his latest Istokpoga Hog he caught Feb.27 during a 15 mile-per-hour southeast wind ipping cattails and using articial baits. Highlands Bass AnglerDAVE DOUGLASS FISHING | 17 DRAGONS | 17

PAGE 16

Wednesday, March 8, 2017 | HIGHLANDS NEWS-SUN | A17 www.highlandsnewssun.com refreshed at the lake, expect the sh to concur kicking back on a full stomach thinking, It doesnt get any better than this..hey, there goes a potential meal, lucky Im already fully satised. Conversely, when youre working hard, challenged by the conditions on the lake, the sh too are working hard and are challenged to eat enough food to keep up the energy to adjust to the challenges. Unlike the sport of golf, medium-to-high wind days make shing great, that is if you learn to master what it takes to put it in front of their noses. The full moon arrives Saturday, so therefore todays early-morning shing will yield above average results as the underfoot period helps improve and extend the sunrise period feeding period by a few hours. And with the forecast of cloud-cover being signicant each night, the sh will not have the bright light to feed by at night and thus, the daytime feeding migration will be that much better. Best Fishing Days: Since there will be an above average level of positive ions due to the full moon period over the next seven days, all days are the best days. However when factoring the weather for the Sunday through Tuesday or the second half of the full moon week, I do believe it will not be as good as the rst half of the full moon period. The Major Fishing Period: Today the moon is underfoot at 9:21 a.m. which I believe will help by extending natural sunrise feeding migration. Therefore from 7-10 a.m. a feed rating of 5 to 6 will occur with the possibility of some upward barometric pressure, which if more than .05 inches will improve the rating to the 7-range. Daily this period moves later by 55 minutes and will improve daily by a half number in feed rating until Sunday. The Minor Fishing Period: Today the moonrise occurs at 2:56 p.m. which will help the solar noon period slightly, which occurs at 12:30 p.m. But since it advances daily by an hour per day, Thursday through Saturdays sunset periods will be improving. Today a feed rating of 4 is likely from 2-4 p.m. but will increase daily by a full number until Friday when it topsout in the 6 to 7 range for the weekend. Looking Ahead: The prime monthly periods are: March 25 to 31, April 8 to 14 and April 23 to 29. And you should note that the new moon periods of March through June (all occur in last week of each month) will be within one day of the lunar orbit perigee thereby creating a very strong positive effect on sh feeding migrations. To access the current S68 spillway ow-data status visit the Istokpoga. info website and click on the South Florida Water Mgmt. and/or the Army Corp. Engineers Graphical Plot links. Access this ar ticle online using, FloridaLakesFishing Forecast.com or BassFishingForecast. com. Also FloridaLakesMaps.com has been updated to provide anglers with free lake contour maps for hundreds of your favorite lakes. HighlandsBassAngler. com offers bass shing guide-trip specials, shing help tools, 72 lake-contour maps, and my shing philosophy. Personalized shing lessons customized for you are available upon request. Dave Douglass is a bass shing guide and teacher on 25 lakes, from the towns of Kissimmee to Clewiston. Visit HighlandsBassAngler. com for complete details. Phone: 863-381-8474. Email: DavidPDouglass@ hotmail.com.FISHINGFROM PAGE 16 things rolling at No. 1 singles with an 8-5 win over Samantha Kilgor, senior Camille Shattler breezed to a win at No. 2 singles over DeSotos Bonnie Evans, 8-3, and senior Abby Campbell won her No. 3 singles match by a 10-8 margin over Bulldog Elizabeth Reyes. Lake Placid senior Aspen Rowe cruised to victory at No. 4 singles by a score of 8-5 over Jessica Backer, and junior Robin Shattler eased past DeSotos Caroline Livingsten at No. 5 singles, 8-5. At No. 1 doubles, Kilgor and Evans got the Bulldogs on the scoreboard with an 8-5 win over West and Shattler, while DeSotos Heather Murphy and Backer won No. 2 doubles by a score of 8-0. This was a great win for us, said Lake Placid girls tennis co-coach Melinda Durrance. Our girls are experienced and were off to an excellent start to the season. Lake Placid is back on the tennis court on Thursday with an away match at Avon Park.DRAGONSFROM PAGE 16 MARK PINSON/STAFFLake Placid sophomore Mitchel Coker hits a forehand during his No. 1 singles match against DeSoto on Monday. 5223 Sun N Lake Blvd., Sebring 863-385-4830 Can only book 7 days in advance. Expires 3/31/17 GOLF SUNDAYS $3600 + TAXPER PERSONCan only book 7 days in advance. Expires 3/31/17 FREE First Round 25% Off Golf Rates Receive All Special Promotions Offered 10% Off in the Golf ShopValid 11/1/16-10/31/17.THE PLAYER ADVANT AGE CARDJOIN FOR $6995 Prime Rib Dinner Friday Nights Mon.-Thur & Sat 3:30-7pmIncludes House Beer, Wine or Soda. Limitations for parties of 15 or more Starting atSUNSET DININGDinners $1200For Reservations Call 863-382-1191TWILIGHT GOLF$2900 + TAXPER PERSONAfter 2PM$2500 + TAXPER PERSONAfter 3:30PM$2200 + TAXPER PERSONAfter 4:30PM adno=3427838 Must nance with Nissan or lose $2000 of discounts. Sales tax, title tag fee, $899 dealer fee additional. adno=3425725 Jason Beatty PGA 3 Lessons for $100 Call for tee times (863) 453-5210 www.rgreens.com March Weekend Golf Special!$28.00Anytime of Day, includes 18 holes w/cart includes tax, per person Must present coupon. Expires 3/31/17 4-Some Golf Special!$119.08Anytime of Day, includes 18 holes w/cart plus tax Must present coupon. Expires 3/31/17 March Twilight Golf 2:00pm: $24.00 4:00pm: $16.00 MERCHANDISE SPECIALS: $10.00 Off Any Golf Bag Footjoy Shoes Starting at $39.95 March 2017 Rates! $33.49 $30.70 $28.84Rate includes 18 holes w/cart plus tax per person Must present coupon. Expires 3/31/17 BEFORE 11:00 AM AFTER 11:00 AM 1:00 PM adno=3422272 COUPON REQUIRED COUPON REQUIRED COUPON REQUIRED EXPIRES 3/31/17 EXPIRES 3/31/17 EXPIRES 3/31/17 EXPIRES 3/31/17 COUPON REQUIREDGOLFGOLF9 HOLESMONDAY SPECIAL(ANYTIME)Includes Tax Not valid with any other offer.Includes TaxAFTER 12:00PM. Not valid with any other offer.Includes TaxAFTER 2:30PM. Not valid with any other offer.Includes TaxNot valid with any other offer. WEEKEND SPECIAL $3000 Includes TaxMARCH SPECIALS!1926 91 YEARS AND GOING STRONG!! 20172250 South Little Lake Bonnet Road Avon Park Tee-Time Hotline: 863-453-7555 COME CHECK OUT OUR NEW TIF EAGLE GREENS! adno=3422279

PAGE 17

A18 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com rfntb b nn nbbf b b fnn rfnbb rfnbfn rfnbb rfntb bb bb btfr br fffbfnb fbb bbbb nb nbnn nbbn nbbb nbtb rfb rnbbbb rfbb fnb ffnb fb ftb fb f b bbb fff rfb t fnnb n r f bnb nr nt bnn b nnrt r br b r r bb r rr bb r n bb r b r bb r b b r nb rb nr b b tnbb t nb tn b t b b b tnnbb t t rn n r bb fb bbb nb rb bnb f r bb bb b rbr b b nb rnbb bnnb bbnnb r b fn n bb nn b tb bn ffb bn fbfb b n b b b bbb t rbn bbb nr bbb rr b bnb b bn b n rr bbb nr bbb bbb b bbb tb fbbn b b bb bf fb b bbnb b f nb nrfntfb bb bn bn n bb nn f nnb br bb bbn n nbnnbnb bf nrb t b rn n nn bnb bb bbb nbbbbb nb r bbbb rbn bb bb bb bbbn bb bbbrfrn bbbn bbbb bnn bb nbb nn bb nb bn bb fb n b rfntbnfnfb bfftft tbftbn bbrb bbn bbb nbb bbb bb ntbbn r bnb fnb bnb bb fnbbb rbn bbfntbbb f b rb n bbb bbbb b nn nnbnf bnfftfttff rfntbrnb bbffb brbbr n

PAGE 18

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B SECTION C WEDNESDAY, MARCH 8, 2017 LAKE PLACID Floridas Lake Country offers 27 clear, freshwater lakes with some of the best shing anywhere. This southern portion of Central Florida, also known as The Ridge, is one of the most scenic areas of the Sunshine State. Any season of the year is a good time to visit Lake Placid. Moderate temperatures and sunny days assure plenty to do year-round. With pristine freshwater lakes, its no wonder that many recreational pursuits around Lake Placid are water related. Watersports, swimming, boating, sailing and shing are popular activities with visitors and residents. Stately cypress trees, and beautiful lake views are perfect for picnics and hiking. Henscratch Farms and Winery Website: henscratchfarms.com The Murals of Lake Placid The Mural Gallery is housed in the chamber of commerce building at 18 Oak Ave. All of the original renderings are in the gallery, as well as a nine-minute lm explaining the creation of the Mural Society and how the murals are selected, painted and maintained. The Gallery is open Monday-Friday 9 a.m. to 4 p.m. January through December, and on Saturday 9 a.m. to 12:30 p.m. January through March. There is no charge to view the gallery and the video. The mural book is available WELCOME TO LAKE PLACIDEnjoy the Town of Murals SPECIAL TO HIGHLANDS NEWS-SUN HIGHLANDS NEWS-SUN FILE PHOTOA sign welcomes travelers on southbound U.S. 27 to Lake Placid.Cornhole tournament to benefit Champion For Children FoundationSEBRING AMVETS Post 21 will host its third annual Champion for Children Cornhole Tournament on Saturday, April 1 starting at 10:30 a.m. All of the proceeds will go to the Champion for Children Foundation. This years tournament will be held at the AMVETS Post on U.S. 27, just north of Hammock Road. Contact the Post to sponsor the tournament, a team, or a cornhole board. Platinum, gold, silver and bronze sponsorship opportunities are available. Teams consist of two players with a pre-registration fee of $30 per team, or $40 on the day of the event. Registration forms available at the Post. Registration begins at 10:30 a.m., with bags ying at 11:30 sharp. Kyle Green and R.D. Butler, the two-time champions of this tournament who make up the undefeated Team Beef, will be back again this year to defend their undefeated streak. AMVETS Post 21 Color Guard will perform the ag raising at 11:15 a.m., with Diane Thompson to sing our national anthem. Food and drinks will be available throughout the day. AMVETS AVON PARKAvon Park Activities Center Shuffle Club: Holds practice every Wednesday and Saturday at 8:50a.m. Dues are $20 per season. Avon Park Senior Center Shuffleboard : Is located at 109 Main St. Dues are now $20. American Contract Bridge Club: Duplicate bridge games are played at noon on Mondays, Wednesdays and Fridays at 347 N. Fernleaf Ave., Sebring. If you need a partner, call 385-4956. For more information, call 385-8118. Avon Park Breakfast Rotary Club: Meets at 7a.m. every Friday. Call 453-3350. Avon Park Depot Museum: Open 10a.m. until 3p.m. Tuesday through Friday. Call 453-3525 or 385-8618. Avon Park Founders Garden Club: Meets at 10a.m. on the second Thursday of each month, September through May. Visitors welcome. For location, call Anita Helbig at 452-1927. Avon Park Friends of the Library: Membership is open to all residents of Highlands County. The organization operates a used bookstore attached to the library at 100 N. Museum Ave. Call 452-3812. Avon Park Hibiscus Garden Club meets on the second Thursday of each month, September through May at 2p.m. Meetings rotate among the homes of club members. For more information, call 863-453-8528. New members welcome. Avon Park Jaycees: Meets at 7p.m. on the second and fourth Tuesday of the month at the Jaycees Building on State Road 17, close to the Highlands Shrine Club. Call 381-4783. Avon Park Noon Rotary: Meets at noon every Wednesday at the Rotary building. Beta Sigma Phi, XI Nu Sigma Chapter: Members meet the second and fourth Tuesdays of each month at members homes. Former members of Beta Sigma Phi are welcome to join in on the activities of the chapter. Beta Sigma Phi is an international organization benefiting service projects locally and throughout the states. Call Mary Joiner at 382-4488. Florida Writers Association Avon Park Wordsmiths Chapter: Meets at 1p.m. every Friday at Avon Park Library. This is a critique group for original writing, fiction of any genre, non-fiction, poetry and memoirs for those 18 and older. Contact Suzanna Harvill at vixendor@embarqmail.com. Heartland Horses and Handicapped Inc.: Providing free equine assisted riding and interaction to significantly improve the lives of children and adults with mental, physical, behavioral, emotional, or developmental challenges from 9a.m. to noon on Tuesday, Thursday and Saturday at 4305 Independence Street in Avon Park. For information or to volunteer, call 452-0006 or visit Heartlandhorses.org. Heartland Pops Concert Band: Rehearses at 7-9p.m. Tuesdays under the direction of Anthony Jones in the Avon Park High School band room, 700 E. Main St. All woodwind and brass instruments, as well as adult and advanced student musicians are welcome.Call 314-8877. Historical Society of Avon Park Board: Meeting is at noon the third Monday of the month. Meetings are held at the Depot Museum. Society members welcome. Call 385-8618. Heart of Highland Show Chorus Rehearsals are held at 7p.m. Thursdays at the Avon Park Rotary Club, 20 S. Verona Ave., across from the post office. This group of ladies shares a love for singing a capella music in barbershop style. Whatever tone your voice, there is a singing part for you. Check out the group on Facebook, visit www.heartofhighland.com or contact Jeanne at 699-0743 or jlparz@comcast.net. Meals On Wheels Avon Park: Hot meals Monday through Friday, including holidays, from 11:15a.m. to 12:45p.m. Cost is $4.80 per meal; reduced prices available. Volunteer for about two hours, one day a week delivering meals. Call 257-1780. Masonic Poinciana Lodge 227 F & AM: Meetings are on the first and third Monday of the month at 939 W. Main St., Avon Park. The third Monday is covered dish day. Call Larry Votaw at 452-0583. Meetings are at 7p.m. every Thursday in the Rotary Club building, 20 S. Verona Ave. New members always welcome. Call 452-1927, 699-0743 or 414-4914. Rotary Club of Avon Park: Meets for breakfast 7a.m. every Friday, Avon Park Rotary Building, 20 S. Verona Ave. TOPS FL 618: Meetings are every Tuesday at Bethany Baptist Church, 798 CR 17A N., Avon Park. Call Florence Mathis at 368-0328.Heartland ClubsModel railroad at Lakeshore MallSEBRING The Sebring Model Railroad Club returns to The Lakeshore Mall with their traveling HO scale model train display, and the public is welcome participate though Sunday, March 12. This year we are focusing on putting on great displays, said club vice-president Curt Petersen. Everyone is welcome. We even encourage folks to bring their trains and run them on the display. The idea began in 2016, when Petersen thought it would be a good idea to involve the non-club members in running trains. So many folks pass through and tell us about the trains they have at home, he said. Why not invite them to share the hobby? According to Petersen, new additions will bring the layout to over ve scale miles with 40 different locomotives and car congurations. The display is made up of four-foot long modules that are brought together four times a year to form the big display. The modules are interchangeable, built to a rigid plan, and new additions allow the club a chance to change the display out, giving a new look every set-up. Club members will be on hand during the malls hours, to answer questions about modeling and railroading. But the display is not just about the older crowd, its intergenerational, according to Ed Baldridge, a club member and owner of The BattleZone, a hobby store in The Lakeshore Mall. COURTESY PHOTOShayla Russell, 5, and her 10-year-old brother, Patrick Russell, of Avon Park love to watch the model trains at The BattleZone in The Lakeshore Mall.MODEL | 2 CLUBS | 10 More than 2,000 clowns have graduated from Tobys Clown School since 1993.MURALS | 2 CORNHOLE | 2 SPECIAL TO HIGHLANDS NEWS-SUNSPECIAL TO HIGHLANDS NEWS-SUN

PAGE 19

B2 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com You should see the faces. Its a hobby for all generations, said Baldridge. They come to the show and their faces light up with excitement and wonder. Model trains, for some reason, still hold that appeal. No, I dont just mean the kids, I mean both the young and older. The young ones are fascinated by the action, the older folks all have fond memories. I often hear visitors say my dad bought me a train set when I was a kid or for Christmas I remember getting up a new set, Baldridge said. The smiles make the real difference. To see the smiles are why we do it. To know that others get enjoyment out your hobby makes it worth while. My grandson and daughter love the trains, said Sebring resident Bill Horten. We bring them in every year to see them run. They are always discovering new things on the display. The club seems to change it every time we come back. New buildings and scenes. We have a train at home that we break out at Christmas time and they sit and watch it for hours. Im from Indiana, and we were always excited to see the trains. They were a huge marvel when I was a kid. The trains will run March 10, 11, and 12. Admission is free. For more information, the club can be reached on Facebook by searching for The Sebring Florida Model Railroad Club or by calling Baldridge at The BattleZone at 863-471-9663 or Petersen at 863-382-6967.MODELFROM PAGE 1 COURTESY PHOTOSSebring Model Railroad Club president Richard Sneed works on the traveling display during setup. Sebring Model Railroad Club presidentRichard Sneed, left, and vice-president Curt Petersen work to setup one of the display models for the train show this upcoming weekend. for sale for $3 and there is a mural CD available for sale for $10; each is tax included. Website: www.muralsoakeplacid.com Tobys Clown School Museum and Gift Shop An American Clown Museum and School is lled with clown memorabilia that will take you back in time to those wonderful days at the circus. Over 2,000 clowns graduated from the clown school since 1993. It is not unusual to nd clowns walking our streets, entertaining our guests and spreading smiles, love and laughter. Website: tobysclownfoundation.org Caladium Arts & Crafts Co-op If you enjoy arts and crafts, shopping at our Caladium Arts and Crafts Cooperative is a must. The 10,000-square-foot building is lled with the nest arts and crafts Highlands County has to offer. There is something for everyone. Website: www.caladiumarts.org Lake Placid Historical Society Depot Museum, Inc. Like many small towns, Lake Placid has a rich history and the Lake Placid Historical Society is proud to share it with you. Located in the old Atlantic Coast Line Railroad Depot, the museum showcases many exhibits from Lake Placid and other areas from days gone by. Photos, documents, railroad equipment and other historic items are displayed in unique surroundings. Website: www.lphsdepotmuseum.org Lake Placid Chamber of Commerce 18 N. Oak Ave. 863-465-4331 Website: visitlakeplacidorida.com Tour of Lake Placid Acquaint yourself with Lake Placid, Florida Website: tourlakeplacid.comMURALSFROM PAGE 1 HIGHLANDS NEWS-SUN FILE PHOTOLake Placid has clear freshwater lakes to enjoy. will sponsor lunch from noon to 3 p.m. with hot dogs for $2, hamburgers for $4, or a dog n burger combo for $5. Starting around 4 p.m. Murphys Famous Fish Fry with all the trimmings will be served for a donation of $7. There will be several 50/50 drawings and several prize drawings. The Champion for Children Foundation has been providing support to hurting children and needy families in Highlands County since 1994. Direct assistance provided by the Champion for Children Foundation includes abuse and neglect prevention services, support to families with seriously ill or injured children, drowning prevention classes, free vision screening, and emergency help to those in need. Visit www. ChampionForChildren. org for more details concerning programs and assistance. For tournament or sponsorship infor mation, contact Bert Hinkle at 863-214-7489 or the AMVETS Post 21 ar 863-385-0234. Make checks payable to AMVETS Post 21, 623 US 27 South, Sebring, FL 33870. All contributions are tax deductible.CORNHOLEFROM PAGE 1 MORE INFORMATIONFor tournament or sponsorship information, contact Bert Hinkle at 863-214-7489 or the AMVETS Post 21 ar 863-385-0234. Make checks payable to AMVETS Post 21, 623 US 27 South, Sebring, FL 33870. All contributions are tax deductible. 725 S. Pine St., Sebring, FL(863) 385-0161www.palmsofsebring.comAL 4639 Drop o non-perishable food items the entire month of March at e Palms of Sebring. e New Journey Mobile Food Pantry Church Mission is to help the less fortunate. 100% funded from oerings & gis. e Palms of SebringIce Cream Social ursday, March 30, 2017 at 4pm to ank You for donating.along withFOOD DRIVE FOOD DRIVE e Palms of Sebring e Palms of Sebring e Palms of Sebring e Palms of Sebring e Palms of Sebring e Palms of Sebring e Palms of Sebring e Palms of Sebring e Palms of Sebring e Palms of Sebring e Palms of Sebring e Palms of Sebring e Palms of Sebring e Palms of Sebring e Palms of Sebring e Palms of Sebring e Palms of Sebring e Palms of Sebring FOOD DRIVE FOOD DRI E GIVE FROM THE adno=3424279 FOR Coupon Works The Heartland EditionCustomer Name __________________________________________________________ Date ________/_______/________ ____ New Ad ____ Revised Ad ____ Same-As Ads Exp. Date Change ONLY Exp. Date 08/27/2014Refer to issue ________________________ Ad copy submitted by ______________________________________________ Ad size ____________________ ______ Size change to ____________________ ______ Co-op _____________________ ______ Artwork provided ______ Artwork e-mailed ______ Artwork on Drop Box ______ Artwork to come ______ Proof 1 ______ Proof 2 ______ Proof 3 Comments _____________________________________________ _____________________________________________________________________________________________________________________ Please indicate any corrections or changes on this proof. Corrections or changes MUST be returned to CWTHE by the end of business day 07/08/2014. No changes will be allowed after this date and the advertisement will print as is. Approved __________________________________________________________________ Date________/________/______ Approved with changes _____________________________________________________ Date________/________/______ Ad position is not guaranteed. This form may not be used to cancel this advertisement. 2014 Coupon Works, The Heartland Edition. All rights reserved. Back Alley Bar & Grill 07 11 14 X Tim Full page X 2710 Kenilworth Blvd. Sebring, Florida (863) 385-7323 Where Friends Meet! Follow Us 50WINGSw/Beverage PurchaseEVERY DAY ALL DAY!2-FOR-1MARGARITASEVERY DAY ALL DAY! Sundays & MondaysALL DAY!For the Guys $9 Buckets (5)For the Ladies $1 Drafts $2 Wells1/2 Priced AppetizersTuesdaysHospitality/Service ...In The Biz?$1 Drafts$2 Wells$3 Shots$5 Pasta BowlsKaraoke / DJ 8pm-MidnightWednesdaysOH YESIts Ladies Night!DJ Glowboy In The House$1 Drafts & $1 Wells Buy One Sandwich, Get One 1/2 OFFwith Beverage Purchases 11am TO 5pm ... In The Alley!COUPON REQUIRED Not valid with any other offers. Expires 08/27/14AUGUST DRINK SPECIALS!ALL DAY EVERY DAY$1 .50 Drafts$2 Wells$2.50 Wines$3 Smirnoff FlavorsThursdays & FridaysBe A Star on Karaoke Nights!8pm to 1am!SaturdaysLIVE ENTERTAINMENT!8pm til Midnight THE BEST BREAKFAST Served All Day Every Day! Great Start Mon.Fri. 6:30 11am $ 3.992 Eggs w/Home Fries or Grits or Oatmeal, or Sliced Tomatoes, Toast or Biscuit. $ 2.49ADD YOUR CHOICE OF MEAT STARTING AT . EARLY BIRD MEALS $ 6.99FROMServed Daily Noon to 5pm Mon. thru Sat. 11am-3pmLUNCH SPECIALS $ 4.99FromSoup, Sandwiches, 1/2 Sandwiches & More! Mon. thru Sat. 11am-3pm Great Start Mon.Fri. 6:30 11am $ 3.992 Eggs w/Home Fries or Grits or Oatmeal, or Sliced Tomatoes, Toast or Biscuit. $ 2.49ADD YOUR CHOICE OF MEAT STARTING AT . 2-2-2 Breakfast Specials $ 4.692 Pancakes or 2 French Toast, 2 Eggs any style and 2 BaconNo substitutions, Not valid with any other offers. Expires 3/31/16 COUPON REQUIRED. Mon.Fri. 6:30-11am Build Your Own Omelette $ 5.993 Eggs & 4 IngredientsMonday thru Friday Only. No substitutions, Not valid with any other offers. Expires 3/31/16 COUPON REQUIRED. Includes: Home Fries or Grits, and Toast or Biscuit. $ 10.99 FAB FIVEFOR rfntbf1 lb. BBQ Baby Back Ribs, Choice of Soup or Salad, Potato & Vegetablennnt fn fChicken, Shrimp & Sausage Flavored to Perfection! nPasta Rolls stuffed w/ shrimp, scallops & lobster meat, ricotta cheese & herbs & baked with Tomato Basic Cream SaucenGarlic Shrimp, Chicken & Italian Sausage. adno=3427866 adno=3419037 March 18, 2017 Please Plan to Attend! Join us at the 2017 Annual Meeting for a chance to win great prizes. One lucky member will win this2007 Ford F-150 Extended Cab truck!Registration, refreshments and voting for Trustees will begin at 8 a.m. The business meeting, including officers report presentations, begins at 10 a.m. Prize drawings will begin at the conclusion of the business meeting. Join us for GECs Annual Meeting!Moore Haven Middle-High School700 Terrier Pride Road Moore Haven, Florida adno=3422810

PAGE 20

Wednesday, March 8, 2017 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com COURTESY PHOTOA check for $560 was recently presented to Laura from the Salvation Army by Deb Martens of the Highlands County Quilt Guild. A check in the same amount was given to The New Testament Mission. The funds were raised through a silent mini quilt auction at the recent quilt show.Quilt Guild makes donations COURTESY PHOTOOn Thursday evening, Feb. 16, the Canadians of Reec tions on Silver Lake held their annual roast beef dinner. This years dinner was a special celebration, since July 1, 2017 will be Canadas 150th Birthday. Over 150 Canadians joined in the fun in a room festooned with red and white balloons.Canadians of Reflections on Silver Lake COURTESY PHOTOLake Placid Elks Lodge is proud to announce their Lady Elk of the Month, Kathy Dibble. Kathy has been a great asset to the Ladies of the Elks and lodge. She works serving burgers on Mondays, Bingo Snack bar on Thursday and is on the phone committee. When set up for special events is needed you can count on Kathy. Thank you for your continued support! Lady President Susan McGinnis said, Youre the Best!Lady Elk of the Month for March AROUND TOWN BRIEFSMercer County Ohio reunionSEBRING Auglaize and Mercer counties, Ohio, will hold their rst annual reunion at 11 a.m. Thursday at 1000 Sebring Square, Homers Restaurant. For information, call 863-273-2516. Sebring Garden Club luncheon SEBRING The Sebring Garden Clubs annual luncheon card party will be Thursday at the Jack Stroup Civic Center, from 10 a.m. until 2:30 p.m. It includes a silent auction, door prizes, 50/50 drawing and lunch. Players are to provide cards or board games of their choice. Tickets are $10 and are available from any club member or by calling Gloria Frances at 863-471-0657. The Garden Club of Sebring meets the fourth Mondays from September through May. Meetings are held at the Jack Stroup Civic Center. Membership information may be obtained from membership chairwoman Millie Grime at 863-471-9979.Ballroom Dancers to host Roarin 20s danceLAKE PLACID The Lake Placid Ballroom Dancers will host a Roarin 20s dance Saturday, March 11 at the Lake Placid Elks Lodge. The theme features the Flapper era but period dress is optional. Allen Warchak will be the musician and dancing will be from 6:30-9 p.m. A free dance lesson is from 5:30-6:30 p.m. and a light menu will be available in the lounge. Door prizes and surprises. Admission is $5 for LPBD members and $7 for non-members. The Elks Lodge is east on C.R. 621.Veterans benefit fair Saturday at American LegionAVON PARK American Legion Post 69 and Auxiliary unit 69 will host a Veterans Benet Fair from 9 a.m. to noon on Saturday, March 11, at 1301 W. Bell St. 50/50, door prizes, bake sale and craft show available. For information, call Larry at 850-718-7773. For bake sale/craft fair infor mation, call 812-593-3453.Aktion Club annual sale AVON PARK The Aktion Club of Highlands County is hosting its Spring Trash and Treasure Sale from 8 a.m. to 1 p.m. Saturday. Get your booth space now to sell your wares and plan on attending to nd some really good bargains. The club is raising money to help build a community garden at Ridge Area Arc. The Aktion Club is a civic club sponsored by the Kiwanis Club of Sebring and it consists of 70 adults with disabilities who love to help their community.Telephone Pioneers luncheon meetingLAKE PLACID The Pioneers strive to pro mote and participate in activities that respond to community needs and problems. The group meets once a month, usually the fourth Wednesday, at the Lake Placid Elks lodge for lunch and a meeting where a guest speaker talks on current topics. Call D. Gray at 863-385-2367 for more information. 2 FOR 1 MARGARITAS! On Lake Jackson! S UNSETBar & GrilleLunch & Dinner863-471-3900 2650 U.S. Hwy 27 South SebringTuesday & Weds. Kids 10 and Under Eat FREE off the Kids Menu!Limited 2 kids per regular adult entree. KIDS EAT FREE! EARLY BIRD $ 9.95 ALL DAY SUND AY & TUES. THUR. 3:30PM-5:30PM *MUST BE SEATED BY 5:15P. HAPPY HOUR2PM 4PM2 FOR 1 WELLS & CALLS adno=3427865 Lake Placid Garden ClubMarch 25, 2017Registration FormEvent Includes: golf, lunch, raf es, range balls, cart, gift bag, on course beverages I want to register as a (circle one) $50 HOLE SPONSOR OR $250 MEDIA SPONSORCOST: $65 Per Player $260 Per Team TEAM MEMBERS: Name Email Tel # Handicap 1_________________________________________________________ ________ 2_________________________________________________________ ________ 3_________________________________________________________ ________ 4_________________________________________________________ ________PLEASE ENCLOSE CHECK PAYABLE TO: Lake Placid Garden Club P.O. Box 2193 Lake Placid, FL 33862-2193 FOR INFORMATION CONTACT: Margo Sanders 863-451-6375 or Sandy Otway 863-699-1575 boxerluv53@gmail.com gatorgalanddoughboy@embarqmail.com Saturday, March 25, 2017Placid Lakes Country Club 3601 Placid Lakes Blvd.Sign In 7:30 a.m. Shotgun Start 8:30 a.m. Lake Placid Garden Clubpresents rst Foursome Scramble:$65 per player / $260 per team Includes: golf, lunch, raf es, range balls, cart, gift bag, on course beveragesHole Sponsor: $50 Media Sponsor: $250 Includes hole sponsor sign Hole in One .................. $7500 cash prize Closest to the Pin ......... Men/Women Prizes on all par 3s Straightest Drive #18 ... Men/Women Prizes Flight Winners ............. 1st: $260 2nd: $200 3rd: $100 50/50 Raf e .................. Great PrizesProceeds go to Lake Placid Youth Scholarships, Camperships, & Sponsorships Dont have a team? Well pair you up!Tee Offfor Youth Education 50/50 RAFFLE GREAT PRIZES! adno=3428596 HEALING HEARTSpresents UNDERSTANDING GRIEF Speaker Sam Gray, Cornerstone Bereavement Counselor OPEN TO THE PUBLIC EQUAL HOUSING OPPORTUNITY Assisted Living #4693 REACH OUT FOR HELP adno=3421569 Skin Cancer Screenings Skin Cancer Sur gery Mole & Gro wth Removal Biopsies Rashes & Ecz ema Anti aging treatments Botox Heartland Skin Center Our Specialty is You Complete range of skin services available including:5825 US 27 North Sebring, FL 33872Jennifer A. Wolf, PA-CFax: 863 314-0944 863-385-SKIN(7546)HeartlandSkinCenter.com Now Accepting New PatientsSame Day Appointments Available anewyear!anewlook, Have you Had Your Skin Cancer Screening This Year? CELEBRATING1 YEARS OFP A TIENT CARE adno=3420541

PAGE 21

B4 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com Venice Gondolier readers: Look for the puzzle solution in the Our Town section Highlands Hammock seeking volunteersSEBRING Volunteers are cur rently being recruited to assist Highlands Hammock State Park staff. Opportunities involving maintenance are now available. An experienced mechanic who is familiar with the repair and maintenance of small engines, vehicles, and/or tractors is needed to assist in the maintenance shop. An electrical engineer or individuals with practical electrical experience to work on electrical projects within the park are also being recruited. Cultural resource management volunteers with carpentry skills are needed to assist with the repair of buildings and windows, rough frame carpentry, flooring, and interior trim. Additionally, volunteers with masonry skills may assist with the cleaning and repointing of stone structures using period materials in accordance with historical blueprints. Sebring residents who live in proximity to Seven Lakes may assist with the opening and closing of this management unit. Those interested in volunteering should call 863-471-5324. Guardian ad Litem program needs volunteersSEBRING The Guardian ad Litem program, which serves abused and neglected children across Highlands County, is seeking volunteers. Volunteer guardians help represent children who are involved in dependency court. Guardians must be at least 21 years old and undergo background checks and a certification process. For more information about the program, call Dawn Shinskey 863-5344597 or email Dawn. Shinskey@gal.fl.gov.Reaching out to long-term care residentsFloridas Long-Term Care Ombudsman Program has advocate positions available in the Highlands County area. Volunteers visit with residents of nursing homes, assisted living facilities and adult-family care homes to ensure they are treated with dignity and respect. Training and certification are provided and volunteers participate in council meetings, administrative assessments and complaint resolution in facilities. If you would like to become an ombudsman and make a differ ence in your community, visit ombudsman. myflorida.com, search for us on Facebook or call 1-888-831-0404. CPR, basic list support offered AVON PARK South Florida State Colleges Corporate Education Department is CPR and basic life support classes during the 2016 fall term. The CPR training classes with basic life support, through the American Heart Association, is being offered for students who are new or need renewal training on how to perform CPR, as well as other lifesaving skills, in a wide variety of in-hospital and out-of-hospital settings. Students will par ticipate in simulated clinical scenarios and learning stations, work with an American Heart Association Certified BLS Instructor to complete Basic Life Support skills practice and skills testing, and complete a written exam. Cost is $55. First aid training classes provide employ ee training for designated first responders or individuals needing credentialed training for job or regulatory requirements. This course covers first aid basics, medical, injury and environmental emergencies, and automated external defibrillator AED use. Students will also complete a written exam. The cost is $55. For a detailed class schedule for either session contact CorporateTraining@ southflorida.edu or call 863-784-7033.Meals on Wheels needs driversSEBRING Sebring Meals on Wheels has an immediate need for volunteer drivers to deliver hot lunches to the homebound and shutins in the Sebring area. For more information phone 863-402-1818.Whats your story?SEBRING Whatever your story is, Scribes Night Out would like to hear it. Dust off your future best-selling story or poem and bring it to our open mike at Brewsters Coffee Shop at 6 p.m. the second and fourth Sunday of the month. We do have a time limit based on the number of participants each evening. We will not judge you. We are not a critique group. There are no fees or dues, a spokesman said. We welcome published and unpublished authors. We are a group of writers and listeners who would like to hear your poem or story. The group welcomes everyone 18 or older. While open minded, this is not a platform for religious or political diatribes. Have some coffee and chat with a great group of people. For information call 863-385-1554.Scribes Nite Out welcomes authorsSEBRING Scribes Night out is a group of published and unpublished writers, who meet every second and fourth Sunday at Brewsters Coffee house at 6 p.m. There are no dues or entry fees of any kind. Bring your novel, memoir, short story or play to our open mike, or just sit back and enjoy other writers stories, said spokesman Art Lefowitz. All area authors 18 or older are welcomed. For more information call Lefkowitz at 863-385-1554.Vets can get free service dogsSEBRING Heroes And Angels Inc. a 501 c(3), has teamed up with PTSD4Vets, to provide service dogs for qualifying disabled veterans of Highlands County. A service dog is great for veterans with PTSD, hearing and mobility problems. The group has money to help a dozen or so veterans or their family members. To qualify, applicants have to have a veriable disability, have a copy of their DD Form 214 and have current shot records on the dog. For information, call Marvin Desselle 863-2140601 or email Marv at marv@HeroesAndAngels. com orPTSD4Vets @gmail.com. AROUND TOWN BRIEFS

PAGE 22

Wednesday, March 8, 2017 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com rf n tbtt n ttt rfrnt b t t t t t t t t t t r tbtt t t b t n tb t b n t b t t t t t t t b t t t t t rf r n t bt t t t t t t t rf n r f n rf f fn r f fn t tt t t t rn r tb r n n f nf nr r tb r n nft n nfr n fr nr rn r f r r n r n frrnrtr n f nf f r rf n tbttr r ffr n n t t t r t b r t t t t t t t r t b t t t t b t n t b tb n t b t t t t t t t b t t t t t f r f r n t b t t t t t t t t rf n r n f fn r f f n t tt t ttr n r tb r r rtn rrb nt r nn r tb b t tfn t n rf n tbttr r ffr n t t t n r t b r t b n t t t t t t t r tbtt t t b t n tb t t b n t b t t t t t t t b t t t t t f r f r n t b t t t t t t t t rf n r n f fn r f f n t tt t ttrn r tb bn nr n nrb nrrn ntt r nn r tb b t tfn t t n rf n tbtt r r ffrf n ttt r f tt ttt t rffrf t r t t t t r tbtt t t n b t t t b t n t t t f n b r t bt t t btt t ttt t t t t t r n r f n f f n r r f r fn t tt t t t nrt b f r tbt t t f n b r r tbt t r f rt t rtrt rfb t f n f t ff rt tr r fnt b b rf brt b b nt nb bf b brt n brt rn r n r fff n r b nb r f b nbn f tfn br bbf r n n nfr r b n n f n br tr r r nbrr nbr bb nn n rn rbn tn bn nt f b b nf r f n ntnb r r r tb nfr rf nb b f n r r f n t b t b n t n r t t r t r n ttr f b r f n rf nrtbf tt t tff f rr b t f t t n b t b b t t t b t t f f frt f frt t tbff f r tttrf r nrtbf tt t tfn f rrff f f t t t t b t t f f frt f frt t tbff f r tttr r nrtbf tt t tfr f rrn n t t b t t f f frt f frt t tbff f r tttr rf nrtfb tt t tbbb b rn r t b t f n fr t n f r t f t f n f r t f tf tt f n r t t f t t b b brt b brt t tfbb b r tttrf r frntb nn f f f n nt b rb f f f ff n f n f t n n b b brn b brn n f ntbb b r nnnr rr nrtbf tt t t f bbff f n t t t b t t f f frt f frt t tbff f r tttrr r nrtbf tt t tf f bbn n f t t t b t t f f frt f frt t tbff f r tttr rn nrtbf tt t tb f bbn n t t b t t f f frt f frt t tbff f r tttr n nrtbf tt t t f bb t t b t t f f frt f frt t tbff f r ttt nrtbf tt t tr f nfb b t t t b t t f f frt f frt t tbff f r ttt b frntb nn f f f n nb b bb r f f f f t f f f n f n f t n n b b brn b brn n f ntbb b r nnn b nrtbf tt t tbb f ffn f b t t t t t b t t f f frt f frt t tbff f r ttt nrtbf tt t t f ffnr r f b t t b t t f f frt f frt t tbff f r ttt b nrtbf tt t t f ffnn n b b t t b t t f f frt f frt t tbff f r tttb r fntb tt f f f t trbr nr b r f f f r f ff t tt f t f b t t nt nt t f tb r n tttr r nrtbf tt t trn f fbffr f r t t b t t f f frt f frt t tbff f r ttt r nrtbf tt t trf f fbfb b b t t t b t t f f frt f frt t tbff f r ttt n nrtbf tt t trf f fbfbr r b b t t t b

PAGE 23

B6 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com r f n t b b b bt n bt r rn r nr t tbt tbbbb r frntb nn f f f n nrt b tbrr r f f f t f f f n f f n f t n n b b bn b bn n f ntbb b nnnr tbbbt tt f f f r r r n r n n nn n n n n n n n nn nrrn b nnbbtbt fbtbtbbbbb n ff tb f f f t b f f f t f f f f f t f f nnnn f r r n r n f r r n n n n r r r n n n r r n r n r n n n n r f n t b b b bt nb bt r rn r nrrrr t tbt tbbbbt tbbb tt f f f r r r n r n n nn n n n n n n n nn nrrn t nnbbtbt ftbbtbbbb n f t t f f f f f t f f nnnn r r n r n f r r n n n n r r r n n n r r n r n r n n n n r f n t b b b bt nb bt r rn r nrrrr t tbt tbbbb tbbb tt f f f r rr n r n n nn nn n n n nnnn nrrn tbt nnbbtbtb t bbtbbtb n t t f f f f f f nnnn ff r r n r n f r r n n n n r r r n n n r r n r n r n n n n r f n t b b b bt nt bt r rn r nr ttbt tbbbb tbbb tt f f f f r r r n r n n nn n n n n n n n nn nrrn b nnbbtbtb bttbbbbbbtb n f t f f f f nnnn r r n r n f r r n n n r r r n r r r n n n r r n r n r n n n n r f n t b b b bt n bt r rn r nr ttbt tbbbb tbbb tt f f f f r r r n r n n nn n n n n n n n nn nrrn t nnbbtbtb btbtbbb n t f f f f tb tb f f nnnn f r r n r n f r r n n n n r r r n n n r r n r n r n n n n r f n t b b b bt nt bt r rn r nr ttbt tbbbb r frntb nn f b n n b tb f f b f f f n nf n f n f t n n b r bn r bn n f nbb tb nnnr rf rfntb nn b n nr b bbbb b nn t bb b r t n bnb b n r r r t n r b n t n r t n n b n t n r t n n n n n t rnn t n n t n n b r bfn r bfn n nbb t b f nnnrf tbbb tt f f f f f b t t r rr n r n n n n nn n n n nnnn nrrn tt nnbbtbt ttbbbbbtb n t f f f t t f f nnnn r r n r n f r r n n n n r r r n n n r r n r n r n n n n r f n t b b b bt nt bt r rn r n r ttbt tbbbb tbbbbb tt f f f f f b t t r rr n r n n n n nn n n n nnnn nrrn nnbbtbt tbtbbbbbbb n f f f t f f nnnn f r r n r n f r r n n n n r r r n n n r r n r n r n n n n r f n t b b b bt nt bt r rn r n r ttbt tbbbbbb rfntb nn r b n n b bbfbt b t b f r b b bf n r r b t b b f n r r t n n b bf r b b f bt r bt b b f tnb r r b t r n r n r r b b r r r n n r n r t n n b f bn b bn n r nbb tb nnn b frntb nn f b n n b tb b b b f f n f f t f nnn f f b b b f b f n f t n f nn b f b f f t f f b ff f b f f t f f b f f b n f f b f f b n f f b f f t n f f b f f t b n f f b f f t n n f f f t n f f f n fn f n f t n n b r bn r bn n f nbb tb nnnb tbbbb tt f f f f f b t t r rr n r n n n n nn n n n nnnn nrrn nnbbtbt fbbbbbtb n t f f f t f f nnnn f r r n r n f r r n n n n r r r n n n r r n r n r n n n n r f n t b b b bt nt bt r rn r nr ttbt tbbbbb rfntb nn r b n nfb b bf r b r r r b bfbnn r r r b r r r b bfbn n r r r r r r r r r r b f r r n n n r r r r r r r r r f fb r r r r r r r r n r r n r r bt r r n bbnft r r r f t f n f r r bt b n r r f t fnf r r n r r b t r r n b n rn r n r t n n b f bn b b n n r nbb tb nnn frntb nn f b n nrb b br f f b f f f n nf nf f n f t n n b r bn r bn n f nbb tb nnn frntb nn f b n nr b brt t f f f f f n f n f t n n b r bn r bn n f nbb tb nnn tbbbb tt f f f f f b t t r rr n r n n n n nn n n n nnnn rr nrrn nnbbtbt fbbbbbbtb n t f f f b f f t f f nnnn fff r r n r n f r r n n n n r r r n n n r r n r n r n n n n r f n t b b b bt nt bt r rn r nr ttbt tbbbbb tbbbtb tt f f f f f b t t r rr n r n n n n nn n n n nnnn nrrn nnbbtbt fbbbbbbbtb n t f f t f f nnnn f r r n r n f r r n n n n r r r n n n r r n r n r n n n n r f n t b b b bt nt bt r rn r n r ttbt tbbbbt b tbbbtt tt f f f f f b t t r rr n r n n n n nn n n n nnnn nrrn nnbbtbt fbbbbbbtbb n t b f f f f f f f nnnn r r n r n f r r n n n n r r r n n n r r n r n r n n n n r f n t b b b bt nt bt r rn r nr ttbt tbbbbtt tbbbt tt f f f f f b t t r rr n r n n n n nn n n n nnnn nrrn nnbbtbt ftbbbbbbtb n t f f f f ff f f f nnnn f t r r n r n f r r n n n n r r r n n n r r n r n r n n n n r f n t b b b bt nt bt r rn r nr ttbt tbbbbt frntb nn f b n n b bbrb b f f f f f f n f n f t n n b r bn r bn n f nbb tb nnn tbbbt tt f f f f f b t t r rr n r n n n n nn n n n nnnn nrrn t nnbbtbt fttbbbbbtbb n t b f f f t t f f nnnn ff r r n r n f r r n n n n r r r n n n r r n r n r n n n n r f n t b b b bt nt bt r rn r n r ttbt tbbbbt rfntb nn r b n n b bbf b r r f r r r n rnr r n r t n n b f bn f bn n r nbb tb nnn r frntb nn f b n nt b tb nt f f b f f f f f f t b n t n f f nt f f b f f f f f f t b n t f f f f f t n t f f f n r f f f f f f f f f f f f n t f f f t n t f f f f f ntfn f f t f f f f f f f f f t f f f n f f n f t n n b brn brn n f nbb tb r nnnr frntb nn f b n nr b tbr f f f t f f f n f n f t n n b r bn r bn n f nbb tb nnn

PAGE 24

Wednesday, March 8, 2017 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com r frntb nn f b n nb b btb b b f n n n b t n b b n f f n f t n n b r bn r bn n f nbb tb nnnr r fntbr tt f r t tr r nn f f t f f r b f f f n f f f n f f f n f f f f n f n f f f n f f f f f t f t f b t t r rnt rnt t f trr br n tttr rr fntbr tt f r t tr r n b r t t f f n f f f f f f f t f b t r f n n f f b rr b f r r n t f btr f r t f t t f t f b t t r rnt r rnt t f trr br n tttrr rf ntbr bb r b brr r tftffr t f t f t b r t b b f n r b b f n t b b r fr b t f t f t b r t b b f n r b b f n t b b r fr b t f t f t n ff t n t f b b b rt b b b r r n b b n f r b b n f tb b t b b n f t b b t b b r t f t f b n b b f f r b b b ff b bb b b b r n rtb rf rtb b brr r t bbbrf rf ntbfr bb r b bntf r rftr rf f t t rftrb b b rf t r n r n r r f f r f rn rn fb b b f b b r n rtb n rtb b brr fr t bbbrf r fntbr tt f r t trr r nrrn rn f t t r t f f f f b t f r t b t n t f ntb t t f btn t f n r r n t t f b b r b t b b t t b t f n t b t t b t n t b t f t n t t t t t f t f b t t r rnt r rnt t f trr br n tttr rrfnnrtbtr frrb rnt ffrr rrr rtr rrrtft rrtrtr rrrrn rff r f ntb bb b rntb f br rf n t b b f f n bnrrf r fn tb n b n r b f f n n ffnrfrnft rfn r f n f t b f f t t f b r r f n f tbtb r fnt b r r bftr tfbr r f nttb r f r f ntbb tbr r f n t b b nrfrf r rfnt b n fb rfrnf rf n t b f b tnnbt f f r f n r t n b b b r f n tbf tt fnn n f f f f t f r f n t b r nrf rf r fn ttb b t r t b t f t f b b t b b t n b b t n t btbntbt rfntb r f r f n r n r b r r f n t bt b rfntb rfntfb r f n t f b n r t rf nt b t rfrf ft rf nt bf t t f t t f t f n n f f r tt n f r f r f n r t t b n n r n ntbtn rf ntbft tr frf n f rf r nt b r rfrnt rf nt bft tff r f n n t n b nf t f ffr f r f n t b b b r f r f n f f rf n tbrf b bbb rf ntb f rf bb rf r f n t b n ntbtb r r f f n t t bfnbntb rf fn tfbtt r f n t btt ffr f r f n f t b b tf rff nnt b n nf bnnnf n n nnrfnt b tbf rfnntb nr f brb b b bf trfb ff rf nntfbrnbf rf fn f r f r rn t r b b n ttr f r f ntb f r r f n t br b fr f f f n rfntfbr ff r f n t f b r r fb t r f ntbbb ntbbbttt rf n rffnnrff n r f n t b f r n bftn r f n ntb f rff nt b r f r b f r f b r r b r f n tbrntr b rr f r r f n tbrntr b r r f r r f n f t b r rfnt bbb r f fntb r f n t t b r f n t b f r b f r b t b r f f f f b f b f f f f r b f b r b f f b frf f b f r b r b r f f b r r f f r b f b r r b f r b b b b r r r f b b r b b b f r b b b b b r f b r f b f f r b r b f b r b b r f b r b r b b b b b n t t fr nt rf n tnrrfnntbtr b n frr f

PAGE 25

B8 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com LAKE PLACID There were 22 local artists showing more than 50 art pieces and vying for prizes at the rst-ever Caladium Fine Art Show held at the Caladium Arts & Crafts Co-operative last Friday evening. The categories and winners included: Two dimensional art, oil/ acrylic. First prize winner went home with Maureen Fulginti. Two dimension art, watercolor. First place was won by Alice Hansen. Three dimensional. The winner was Jennie Novak for a colorful piece titled Underworld Splendor. That entry was also voted Best of Show. Photography. First place went to Tom Meisenheimer. Judging was done by Fred Leavitt and Bill Synder. Leavitt is president of the Heartland Cultural Alliance, a distinguished photographer and digital artist whose work is represented in museums across the country and the Vatican collection in Rome. Four books of his work have been published. He has traveled the world on assignment for numerous magazines including National Geographic. Synder was an art teach for 32 years and is known for creating one-of-a-kindworks. He primarily creates wood sculptures and oil paintings and has work in private collections throughout the United States. His equine subjects focus on the beauty and excitement of real horses. Artists Joni Warner, Maureen Fulginiti and Linda Carr coordinated the show. Carr presented the prize money to rst, second, third and honorable mention winners in each category at an artist reception held after guests viewed the pieces and enjoyed an array of tasty refreshments. The refreshments were presented as creatively as the entered art. Donors to the event were Publix, Florida Hospital, Lake Placid China Painters and Caladium Arts & Crafts Cooperative members. Other sponsors included Sharon Dougan of Century 21, Millers Central Air, Inc., Alan Jay Automotive Network, and Creation Health 24-Hour tness Center. The Caladium Arts & Crafts Cooperative, at 132 Interlake Blvd., was established in 1992. It offers a forum for the display and sale of members arts and crafts as well as promote the arts through classes and education. It also awards art scholarships to deserving high school graduates. Visit www.caladiumarts.org for more details.Caladium Fine Art Show highlighted work of local artistsBy TOM MEISENHEIMERCORRESPONDENT Jackie Sack and her Circus photo. Guest took time to take in the beauty of the entries at the rst Caladium Fine Art Show. Donna DeWolfe was proud of her Zebras watercolors. She took a second place award. The youngest photo artist, 27-year-old Matt Meisenheimer took home a third place for Baboon & Youngster he captured on lm while doing research for the Zoological Society of London in Namibia, Africa. Another of his works received an Honorable Mention. Joan Duun poses with her rst place winning piece Hi There. Jenni Novak was shocked but happy when her piece Underworld Splendor was chosen as Best of Show. TOM MEISENHEIMER /CORRESPONDENTRobin Jensens Colorful won third place in two-dimensional art. OPEN HOUSE Saturday, March 11th10 AM 3 PMOPEN HOUSEFactory Reps Will Be Present Power-PoleReaper RodsBobs Machine ShopAnd More FREE Hot Dogs & Drinks! FREE Drawing for Prizes! 863-465-2335 Boats Motors Trailers Sales and Service Fishing Tackle Ski EquipmentLAKE PLACID MARINE adno=3428406 QUIT YOUR WAY GROUP QUIT Is the in-person option of Tobacco Free Florida Quit Your Way services. FREENicotine replacement patches, gum and lozenges*.*While supplies last and if medically appropriate.FREECommunity, worksite and clinic Programs cover all forms of tobacco.CLASS SCHEDULEQuitting tobacco isn't easy. Finding help should be. Tobacco Free Florida toll free 877-848-6696 QUIT YOUR WAY CLASS SCHEDULEFREE FREE While supplies last & if medically appropriate. Programs cover all forms of tobacco. Quit Smoking Now WEEKLY WEDNESDAYSMarch 15-April 12 5:15 6:15 pm WEEKLY TUESDAYS March 14-April 11 11:30 am 12:30 pmLake-Placid Seventh-Day 24 E. Phoenix Street Lake Placid, 33852 adno=3421599 rfntb bbb 24 IN STOCK! STARTING AT (INCLUDES $ 3,000 RETAIL BONUS CASH) *Tax, Tag, and Title not Included. $3,000 Customer Cash (PGM #12996). Not all buyers will qualify for Ford Credit financing. 2.9% APR financing for 60 months. Not available for all offers, take new retail delivery from dealer stock by 4/3/17. See dealer for qualifications and complete details.$27,947*2017 FORD EXPLORER NO DEALER FEEES! adno=3423981

PAGE 26

Wednesday, March 8, 2017 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com LAKE WALES Bok Tower Gardens, celebrating more than 88 years of musical and cultural heritage, presents its 23rd International Carillon Festival. The festival opened March 4 and continues through Sunday, March 12. This highly anticipated event features some world renowned car illonneurs. During the festival, live concerts are held daily at 1 and 3 p.m. Five original carillon musical scores were discovered and will make their debut during the festival. The works were composed in the 1930s by famous composers Rosario Scalero and Gian Carlo Menotti. The discovery was made in the archives of the Curtis Institute of Music. The institute was founded in 1924 by Mary Louise Curtis Bok, wife of Bok Tower Gardens founder Edward Bok. A partnership was formed so the Curtis Institute students could study at Bok Tower with its rst carillonneur, Aton Brees. The daily concerts will be performed by ve professional car illonneurs including Koen Cosaert from Belgium, Frans Haagen of the Netherlands, and Lisa Lonie and Ellen Dickinson, both of the United States. Each will perform four concerts with some using digital enhancements. Janet Tebbel was a special guest artist who performed with Lonie on the opening weekend. Bok Tower carillonnueur Geert Dhollander will be playing two world premier compositions commissioned for the International Carillion Festival and written in 2016 and 2017 by Julie Zhu and Joey Brink. The rst of the concerts was Saturday, March 4 and the second will be Sunday, March 12. Spectators can sit in a shaded area near the tower where they can view the carillonneur on a screen as they play in the tower cabin. The carillonneur plays on level seven of the tower where there are 60 bells. A carillon is played from a keyboard on which the keys are depressed by the players hands and feet. The keys are connected to the clappers in the bells. The bells range in weight from 16 pounds to nearly 12 tons. On Sunday March 5, the featured carillonneur was Frans Haagan. He is currently a city carillonneur and the carillon professor and Principal of the Dutch Carillon School in Amersfoort, Netherlands. His 1 p.m. concert was titled Famous Opera Melodies and included Voi che sapete by Mozart, Nabucco Medley by Verdi and selections from Carmen Suite No. 1 by Bizet. Having heard and enjoyed the pure carillon music usually heard at Bok Tower, it was a pleasant surprise to hear that Haagan was one of the artists who was using digital enhancements in his concert. While playing Nabucco Medley, in particular the Chorus of the Hebrew Slaves, listeners could hear drums, percussion sounds and bells. The sounds of the drum beat was haunting and almost tribal sounding. This interpretation of the musical score created a poignant visual representation. With the addition of these unusual sounds mixed in with the carillon, it was mesmerizing. Each carillonneur created their own special arrangements for the festival. It is quite a musical treat to compare and contrast the techniques that each artist brings to the carillon. Old and new music as well as classic and contemporary styles will be sure to entertain. The Visitors Center is featuring historical exhibits on the construction, sound and history of the carillon from 9 a.m. to 5 p.m. There is a very nice display of art from the 23rd International Carillon Festivals student art contest. All entries were from students at the Harrison School of the Arts in Lakeland. Another musician was present this afternoon performing outside the center. Talented Ben Pilla was playing an acoustic guitar. People enjoying lunch at the adjacent Blue Palmetto caf were able to enjoy his concert as well. Consider making plans to enjoy the Carillon Festival as it runs through Sunday March 12th. Here is the upcoming carillon concert schedule: Thursday, March 9 Frans Haagen at 1 p.m. and Lisa Lonie at 3 p.m. Friday, March 10 Frans Haagen at 1 p.m. and Koen Cosaert at 3 p.m. Saturday, March 11 Ellen Dickinson at 1 p.m. and Koen Cosaert at 3 p.m. Sunday, March 12 Ellen Dickinson at 1 p.m. and Geert Dhollander at 3 p.m. Dhollander is the current full-time carillonneur at Bok Tower Gardens and is from Belgium. He will be performing the closing concert. Two of his musical pieces are billed as World Premiers. For more infor mation, visit www. boktowergardens.org. The Carillon concerts are included in general admission.23rd International Carillon Festival underway at Bok Tower GardensBy SHARON WEATHERHEADCORRESPONDENT Sharon Weatherhead/Highlands SunMake you the world a bit better or more beautiful because you have lived in it encourages a welcome sign at Bok Tower Gardens. Sharon Weatherhead/Highlands SunA full-size carillon can be viewed in the Visitor Center at Bok Tower Gardens. Prices good through 3-31-17 Prices good through 3-31-17 adno=3424785

PAGE 27

B10 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com SEBRINGAirborne Veterans Group: Meets the first Saturday of every month at the Bob Evans Restaurant in Sebring at 9a.m. All Veterans and Guests are welcome, call 863-699-6331 for more info. American Contract Bridge Club of Sebring Duplicate bridge games are played at noon, every Monday, Wednesday and Friday at 347 N. Fernleaf Ave., Sebring. AMVETS Post 21: Membership meeting is at 6p.m. on the second Monday of each month. Ladies Auxiliary meets at 11a.m. the second Wednesday of each month at 623 U.S. 27, on the corner of Hammock Road. Call 385-0234. The Artists Group: Holds weekly classes in jewelry, beading, watercolor, oil and acrylic painting. Beginning and intermediate students are welcome. For more information on the clinic and classes, or to register, call 784-7346. Beta Sigma Phi D Xi Xi Iota Chapter: Career chapter meetings are at 2p.m. on the second Thursday of each month. Call President Sue Govelitz at 465-5050. Boy Scout Troop 808 and Cub Scout Pack: Meets every Monday at 6:30p.m. at DeSoto City Community Building on County Road 17 and Pioneer Road. Call 655-2537 or 243-3374. Central Florida Butterfly and Pollinator Club: Meets at 2 p.m. on the fourth Tuesday of the month at the Bert J. Harris Agriculture Civic Center Conference Center Room 2, 4509 George Blvd., Sebring. The public is welcome. Call 402-6540. Christian Fellowship Group: Meets 1-4p.m. every Friday at 315 Parkview Road, Sebring. Prayer, Care, and Share The group is inter-de nominational. For more information, call Jean at 863-385-3181. Democratic Party of Highlands County: Meets at 6:30 p.m. the first Monday each month at Democratic Party headquarters, 4216 Sebring Parkway. If Monday is a holiday, the meetings are held at the same time the next day, Tuesday. Democratic Womens Club of Highlands County: Meets every fourth Saturday at 9a.m. at the headquarters office next to Ruby Tuesday. Call 382-4944. DQ Grill and Chill A fundraiser is being held from 5 to 9p.m. every Thursday for the Highlands County YMCA. A portion of all the funds will go directly to the YMCA. Fleet Reserve Association, Heartland Branch 173: Meets at 7:30p.m. the first Thursday each month. Call 471-6109. Florida Writers Association Scribblers and Scribes: Meets at 7p.m. the first Wednesday each month at Beef O Bradys in Sebring. There are workshops, presentations and book signings. Open to the public. Call Barbara Beswick at 402-9181. Fraternal Order of the Police Lodge 99: Meets at 6p.m. the first Monday (unless it is a holiday). Officers and retired officers of law enforcement agencies are encouraged to attend. Call Betty Milam, secretary, at 835-3512 for meeting location. Free Riders Chapter 2 MC: Meets at 7:30p.m. on the last Wednesday of each month, at the Hardwick residence, 2941 N. Lancaster Road, Avon Park. Call Kathy at 453-3463 or Beverly at 402-0248. Good Time Sams Camping Club: Meets at noon on the first Thursday each month at Dots Restaurant. For more information call Bob at 840-0820. Group for Better Government: Meets at noon every Thursday in the Royal Palm Room at Inn on the Lakes for a working lunch. New members and guests are welcome. The mission is that of a citizen advocacy group committed to tax relief, government accountability and civic solutions. GFWC Womans Club of Sebring Inc.: Meets at 11:30a.m. on the second Monday of each month, October through May, at the Clubhouse, 4260 Lakeview Drive. This is a service organization that has supported the community since 1919. Monthly meetings feature a different program each month, a luncheon and the opportunity to socialize and meet friends. For information, call Margie Bynum at 382-6007. Greater Kenilworth Neighborhood Watch: Meets at 6p.m. the first Thursday each month at Military Sea Services Museum on the corner of Kenilworth Boulevard and Roseland Avenue. GWRRA ChFL2-V: Meets the first Wednesday of each month at Homers Smorgasbord at 6p.m. Bikers for friends, fun, safety and knowledge. Call Harold at 461-4346. HALS Gals and Pals: The art class meets from 9a.m. to noon on Tuesdays at the Highlands Art League Visual Art Center, 1989 Lakeview Drive, Sebring. You must be a member of Highlands Art League to join. Call 863-385-5312 or 863-385-6682. Heartland Beekeepers: Meet at 7 p.m. the second Thursday each month at the Bert J. Harris Agriculture Civic Center Conference Center Room 2, 4509 George Blvd., Sebring, in conference room two. The public is welcome. Call 402-6540. Heartland Dog Club of Florida: Meets at 6:30p.m. on the second Tuesday of the month, at Homers buffet in Sebring. Obedience classes (all breeds) are held on Wednesday evenings at Sun n Lake Elementary School. Canine Good Citizen and Therapy Dog testing available. AKC pointed shows held annually in April. Call 385-7474 or 385-7803, or visit www. HeartlandDogClubOfFlorida.net. Heartland DoLittle Miniature Guild: Meets at 7p.m. the third Tuesday of each month at the St. John Methodist Church Social Hall, located at 3214 Grand Prix Drive. Call Ardith at 385-3699 or Darlene at 471-6271. Heartlands Harmonizers Barbershop Chorus: Meets 7-9:30p.m. every Tuesday at Sebring High School in the music room. Call Don at 471-2494 or Jim at 386-5098. Heartland Pops Concert Band: Rehearses 7-9p.m. on Mondays under the direction of Anthony Jones in the Avon Park High School band room, 700 E. Main St. Musicians of all ages are invited. Call 314-8877. Heartland Talk of the Town: Toastmasters Meets 6:157:15p.m. every first and third Tuesday at Grace Brethren Church, Room 101, 3626 Thunderbird Road, Sebring. Call 386-1203. Heartland VW Club: Meets at 6:30p.m. the first Tuesday every month at a members home. Anyone who owns a Bug or would like to is welcome join the club for an evening of fun and good food. For next meeting place or information, call 763-6069, or email jeri@strato.net. Highlands Audubon Society: meets at 6:30p.m. on the third Tuesday of each month at the First Baptist Church of Lake Josephine, 111 Lake Josephine Drive, Sebring. Come for pot luck dinner at 6:30p.m., field trip announcements at 7:15p.m. and wonderful wildlife and environment speakers at 7:30p.m. For more information, call 863-471-1814. Highlands Bowhunters: A range shoot is held at 9a.m. on the second Saturday of each month from January through August. Meetings will be held a half hour before each shoot. Any archer interested in joining, or for information, call Randy at 655-6770 or Craig Phypers at 465-1959. Highlands County Amateur Radio Club: Meetings are held on the third Monday of the month, 7 p.m., at Stepz Dance Studio (next to Dees Place) 132 N. Ridgewood Dr, Sebring. Area Hams can also get together three times a week for breakfast and conversation. In Lake Placid, at the Havana Nights Caf, 204 N. Main Ave. on Tuesdays and Thursdays from 8:30-10 a.m. Also meet at Dots Restaurant, 950 Sebring Square Plaza on Fridays at 9 a.m. Its a great time to enjoy conversation and exchange ideas and information. For more information, call Pete (K1PJ) at 863-699-0985 or Fred (AA4ME) at 863-385-2248. Highlands Community Chorus: Rehearses every Monday from October through March at 7p.m. at the Sebring Church of the Brethren. For information, call 863-214-6204. Highlands County Concert Band: Rehearsals will be every Monday at 7p.m. under the direction of Vic Anderson at the Highlands Social Center, 3400 Sebring Parkway. All musicians are welcome. Call Vic at 402-0890. Highlands County Genealogical Society: Meets at 2:30p.m. the first Thursday each month at the Sebring Chamber of Commerce, 227 U.S. 27 N. The public is invited. Single membership is $12 per year and family membership is $15 per year. The societys library is now combined with the UDC Genealogy Room at the Lake Placid Public Library. Open 10a.m. to 2p.m. Wednesday and Thursday each week and the second Saturday each month, or by special appointment. Highlands County Quilt Guild: Meets the first and third Tuesday of each month. Business meeting is at 1 p.m. at 4260 Lakeview Drive. Call Barbara Black at 471-0694. Highlands County Republican Executive Committee: Meets at 6:30 p.m. the last Thursday each month at the Sebring Elks Lodge, 2618 Kenilworth Blvd., Sebring. For information, visit republicanpartyofhighlandscounty.com or call 381-6993. Highlands County Veterans Council: Meets at 7 p.m., on the third Tuesday each month at the Sebring Elks Club, located at the corner of Kenilworth and Lakeview; Lakeside Dining Room. Call 414-1354. Highlands P.E.O. Group: Meets the first Thursday afternoon of the month, November through May, at different locations. For information, call 863-402-4655. Highlands Gem and Mineral Club: Meetings at 7 p.m. the second Tuesday of the month, for gem-mineral education, identification. Bring specimens. Church of Christ is located at 3800 Sebring Parkway. Call 453-7054. Highlands Tea Party Meets at 6 p.m. every Tuesday at Homers Restaurant, 1000 Sebring Square. For information, email JLPARZ@ comcast.net or call 699-0743. Highlands Woodcarvers: Meets 8:30-11 a.m. every Saturday at 333 Pomegranate Ave. in Sebring. The club is for the beginner as well as experienced woodcarvers. Call Eric Maron at 273-6136 or visit www. highlandswoodcarvers.comLAKE PLACIDAudubon Society of Highlands County: Meets on the third Tuesday each month at First Baptist Church of Lake Josephine in the fellowship hall, 111 Lake Josephine Blvd., Sebring. Potluck supper is served at 6:30p.m., a bird identification segment is at 7:15p.m. and the main speaker presentation is at 7:30p.m. Free and open to the public. Heartland LakeSharks Parrot Head Club: Monthly Business meetings are held at 5:30p.m. on the SECOND Tuesday of the month at Mid-Florida Credit Union Community Center, Stuart Avenue, Lake Placid. Monthly phlockingsare held at various locations and times around the county. Visitors are always welcome. Call 863-699-0180. For a complete club listing, Hi-12 595 Club of Lake Placid: Meets at noon the fourth Friday of each month for a luncheon at the Lake Placid Elks Lodge. All Master Masons and ladies are invited. Reservations are required. Call 465-3038. February PHLOCKING will be on Sunday, Feb. 26, 3-6 p.m. at Dock 633, with music by Charlie Imes. Kiwanis Club of Lake Placid: Meets at 6:45a.m. every Tuesday at Platters restaurant. Knights of Columbus: Meets at 7:30p.m. second and fourth Thursday of the month at 102 Washington Blvd. Lake Country Car Club: meets the second Friday of each month from 5-8p.m. in the parking lot between Dunkin Donuts and the BBQ place on U.S. 27 in Lake Placid. Lake Placid Art League: Open studio painting 1-4p.m. Mondays for $15. Call 465-0611. Lake Placid China Painters Club: Meetings are on the second Thursday of each month (September through May) at 10 a.m. at the Placid Lakes Town Hall, 2000 Placid Lakes Blvd. Call 863-465-0854. Lake Placid Elks Riders: Meets the second Friday of the month at 7p.m. We strive to make a difference by educating the members and officers of the Elks organization, how beneficial a club like this will be to the continued prosperity of the Elks. The clubs mission is like the long winding roads we love to ride on. Any questions, contact Mark Ross, President at 863-699-9193. Lake Placid Garden Club: Meets the second Wednesday each month, September through May, at the Lake Placid Womans Club, 10 N. Main Ave., Lake Placid. Social time at 11:30 and lunch is at noon with garden related program and business meeting following. New members welcome. Call Margo Sanders at 863-451-6375. Lake Placid Lions Club: Meets for dinner at 6p.m. and meeting at 7p.m. the second and fourth Tuesday each month at Beef O Bradys. Call 655-2973. Placid Lakes Duplicate Bridge Club: Meets from 6 to 9p.m. every other Thursday at Placid Lakes Town Hall, 2010 Placid Lakes Blvd. Call 465-2726 for schedule. Placid Lakes Social Circle: meet the second Thursday of the month (except holidays) at Placid Lakes Town Hall, 2010 Placid Lakes Blvd. Meeting is from 4-5p.m., followed by food and games. For infJormation, call 863-699-6331. Rotary Club of Lake Placid: Meets at 6:44a.m. every Wednesday at MidFlorida Community Room, 6 N. Main Ave. Enter in back of building. For more information, email skiprotary4323@yahoo.com. Lake Placid Noon Rotary: Meets at 11:30a.m. every Thursday at Beef O Bradys, 110 Plaza Ave. For more information, call 414-3493. Lake Placid Tourist Center Shuffleboard: is at 1:30p.m. Tuesdays at Stuart Park, corner of Interlake Boulevard and Pine. Everyone is invited and there are no fees. Call John at 699-0938. Lake Placid Womans Club: Meetings are at noon on the third Thursday of the month, September through May, at 10 N. Main Ave. Call Jeanne Johnson at 465-9508. Lake Placid Woodcarvers: Meetings are 6-9p.m. Tuesdays and from 9a.m. until 2p.m. Thursdays at the Art League, 127 Dal Hall Blvd. Call Ken Lorant at 699-6909 or Norm Pelland at 465-5510. Masonic Lodge 282: Meets at 7:30p.m. on first and third Tuesday each month. Call 465-4891. Placid Lakes Line Dancing: Meets from 10a.m. to noon Wednesdays at Placid Lakes Town Hall, 2010 Placid Lakes Blvd. Call 465-4888. Placid Lakes Party Bridge Club: Meets from 9a.m. to 2p.m. Tuesdays at Placid Lakes Town Hall, 2010 Placid Lakes Blvd. Call 465-4888. Rotary Club of Lake Placid: Meets at 6:44a.m. every Wednesday at the MidFlorida Credit Union Community room, Lake Placid. For more information, email skipro tary4323@yahoo.com. Sons of the American Revolution: Meets at noon on the third Saturday of each month at Cowpokes Watering Hole in Sebring. Visitors welcome; open to men only. Call 465-7345.CLUBSFROM PAGE 1 COURTESY PHOTOElks Associate of the MonthS ebring Elks Lodge #1529 is proud to name Nancy Reith as Associate of the Month for March, 2017. The Lodge is blessed to have Nancy in our Lodge. The Elks said. Nancy doesnt seem to know how to say no, as she has been a cashier for Bingo since 2010, she is on the third Friday night serving team, she is one of the dessert bakers, is on the Tastee Tuesday Spaghetti team, and works karaoke Thursday. Just recently she started helping out on Tuesday with the 50/50. Nancy says she loves helping at the Elks. She has a sunny disposition and a great smile. Financing Available adno=3426127 adno=3426471

PAGE 28

Wednesday, March 8, 2017 | HIGHLANDS NEWS-SUN | B11 www.highlandsnewssun.com AROUND TOWNSEBRING Dont let the age of the new owner of Lazy Dog Bar & Grill fool you. Sam Tucker might look young, but thats only because he is. Tucker is 21, the legal age to drink; and, already he owns his own bar and grill. Tucker took over the Lazy Dog Bar & Grill just two months ago. Along with the help of his parents, he has turned it into a rst-class place where you can enjoy a delicious meal and a cold beer or glass of wine. Lazy Dog Bar & Grill is at 113 South Commerce Street, just off Circle Park. Diners will be amazed at how quaint and cozy it is inside. The green linen table cloths and the ve 55-inch televisions are inviting to everyone who comes in the door. The bar and grill has the look of a corner tavern found elsewhere in the country. The tin plate ceiling and chandeliers, plus the old style wooden bar, add to the dcor. To go along with the name, theres even a couple large photographs on the walls of lazy dogs. From the sidewalk, you would never imagine how nice it is inside. Lazy Dog Bar & Grill is open Monday through Saturday from 11 a.m. until 9 p.m. On Sundays, it opens its doors from 1-9 p.m. Food-wise, the menu includes appetizers, lunch, and dinner entrees. The bar offers a choice of 17 drafts beers, of which seven are a variety of craft beers. The wine list is a full page, too. No mixed drinks are offered at this time. Tucker is proud that he attended Sebring Middle and Sebring High schools, graduating in 2012. While trained as an automotive technician, the opportunity came up for him to get into the restaurant business. His mom, Linda Tucker, owns Lindas Books, a shop just north of Sebrings circle, just around the corner. Together they went through every inch of the premises and prepared it for reopening under Sam Tuckers ownership. The results show in how clean and refreshing it is. Lets go through the menu. Heres the appetizers: Wings Your Way: Buffalo, asian, teriyaki, garlic parmesan, or an interesting one, mango barbecue. Fried jalapeno poppers are stuffed with cheddar cheese and come with a choice of homemade dipping sauces. Something you wont nd in other places are fried feta cheese wedges, coated with Italian breading and mango chili jam. Then, theres onion rings, dipped in beer batter and gently fried. A real favorite is the potato skins, made with fresh baked potatoes covered with melted cheddar and crispy bacon. For lunch, six sandwich options appear, like Philly cheese steak, chicken club, BLT a la Lazy Dog (with cherry wood bacon), and Paddys patty melt, which includes caramelized onions. To round things off, there are two burgers. A traditional American burger is chargrilled sir loin, with bacon, grilled onions, and a choice of Swiss, American, or Pepper Jack cheese. The Lazy burger is covered with beer onions and Jack Daniels barbecue sauce. Most sandwiches come with in-house made french fries. The fries start off as baked potatoes that are cut in the kitchen and deep fried. Secret spices are added at the end. Like the potatoes, nothing on any of the menus is frozen. All the sauces and salad dressings are made fresh. Three large salad choices are also on the luncheon menu. Lunch orders are available for delivery within a twomile radius, especially to businesses. In the evening, some of the lunch items are still available, but the real draw is the 8-ounce Filet Marsala. Its so tender, they wont even give you a steak knife. You can use your butter knife. It comes with rosemary potatoes, and grilled asparagus. Plus, you can pick two more sides with it. A juicy, 7-ounce sirloin steak is another selection. If you like sh and chips, try the fresh Atlantic cod, tossed in that home-made beer batter. The sh is served with steak fries. Daily specials, such as shrimp scampi or salmon, keep changing, as do the soup avors. Father and son team Juan Nieves and 4-year-old Jadrian were passing by Lazy Dog and decided to stop in for lunch. Juan, himself a cook at an assisted living facility in Okeechobee, is always looking for a good restaurant. He ordered the Lazy burger and wasnt disappointed. He shared it with his son. It was really good and fresh, he said afterward. Well be back. Wintering in Sebring from frigid Warren, Maine, Richard and Linda Minzy popped in on a Sunday for lunch. He had the American burger, she the Caesar salad. They said the food was excellent along with a cold beer. Theyre looking forward to their rst wedding anniversary coming up. To speak to the new owner or to order carry out or delivery, just call 863-385-0171. You can even use your credit card when your lunch is delivered. So, if you want to be pleasantly surprised, head over to the Lazy Dog Bar & Grill, in downtown Sebring.Lazy Dog Bar & Grill New owner, fresh atmosphere, great foodBy JERRY MEISENHEIMERCORRESPONDENT Just look for the Lazy Dog Bar & Grill sign at 113 S. Commerce St., in downtown Sebring. The house special is a Lazy Burger, with Jack Daniels barbeque sauce. JERRY MEISENHEIMER/HIGHLANDS SUNA burger with an order of onion rings makes for a lling lunch at Lazy Dog Bar & Grill. The new owner of Lazy Dog Bar & Grill is Sam Tucker. Hes young, but knows what people like to eat and drink. LAZY DOG BAR & GRILL Monday -Saturday: 11 a.m. 9 p.m. Sunday: 1-9 p.m. 13 S. Commerce St., Sebring 863-385-0171 Carryout and delivery available. adno=3422802 Before AfterWe Put Accident Damage in Reverse 1270 County Rd 621 E, | Lake Placid, FL 33852(863) 699-1331 Complete Auto Body Of Lake Placid, Inc. adno=3428238 PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935 Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $3.00 and it includes details about the artist, a story about each mural, the location and tips to nd hidden elements. HARDWARE Dr. Melvil Dewe The Murals The Murals Shop Lake Placid for an experience as unique as our murals. Dr. Melvil Dewe Dr. Melvil Dewe adno=3423997

PAGE 29

B12 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com rf ntb r ff n tb b r b r bt r b r ft f rff f fft f r t tb b rr tr r tr rf nt b rfntb rfntbt rf nrt bt fffbb rf fn f rrf ntfbn r rf f ff fb r ff rb fr fnbf r fbfr rfbbnf nf rbb rffr rf n b rbbn nn ff ffbn f fn bbf bn f fntnbr bbntf fn fnbb f f b b f b b n f nfb b n b nb rb nbf n r fntb tft ff t r fntb n b ntn rfnt b t b rf ntbtb frff r f r n t b t t t b b b t f t r t tbff ft r f n n b t r r r n r f r t t n t n b n t b t t r t r r t btt tb f b t n fttbn tbn f rtt r t b rb rnf t nbbtnf n rfrrr nnfrrrtr f n t n tt ffbfr rrn tt r r n t f rb r r n ff b t n t f f r f n fr n f f t t n r r r r t t n b r r r r r r r f n f n r t b frn rr bnfrrr f nt r n t f f rtrrrff r t rr r r f n t r f r r b r r b t t t f b t n t t f b t b r t f t b b r f t n f r t r r n r r r br f t r f f r fr br t t t t f t n b r t f r b r f t f f n t b n f t b n f b n t t b n r f r f n t b b b n n b t n n t b b n n f n r f f f n n f n r f n f n b n f n t b b b t b f n n n r f r nf f nb fn n n n n n n n r f n n f f f n n n b n t b b b n n n r f f r r n n f f b n r r n n n n r n n n b b r n r n t b b b b rrfn tb nrr t r nt nn t nnrrnnt bb r f n t b n b b t r t n t rff n n n r n n n ntf b n t b f n rfn ttbf rfn tbb rrbbn f n rfn tb f n r f n nn b bbn rfntb t r b rf rfntb rf r f nn rfntb fn b n r ttb bb n t r f n t b b ntrn b r rfnt tbt tntr n n n t t t r t t fnt bftnft rfnn ttbtb r rfn tbrbr rf rnntbf ttbtf brtt tbfb tfrbrt n r f r f f rrt nr nttrnrtrt fntbrf b rrr rtb rftbtfr ft nrntt t b t nr rf rf n tb f ff nntbb tbbbtn n r r f n n r f t r b n n b r n b n rb r f b b r f t b r b n n bn r nbr n b n n nt r r r bnn r f n r tt n b t n r f n r t r f n r f f r f n rf rfntb r t r f n n t b r r f r r r r r bt t bttbtb r r r r r ffntb t fntb rt rf nfftn b rf ntrf rfb ttfrr brttnfnr rfbtfntrfnr t frtnb rrrn rnt nf frnfrrrf t nrf ff r f n t b r r t r rfntb r rrnn r r f n t r b r r f n t r b n bbtbtr r f f n t b r f f r r f r n t b tn tf n n t tftr r f n t b b r b r rf n ft rf bt rfntb nb rfrntb brbb br fb t brbrbb bbb r r fr fr f fntbntbbt rf rf f n t r b b ff b t b tb f r fnn t b r f n t bb rfntbtt r f r n t r b t b b t t r f n t b b n b fbff r f n tb rf f r n tbrf tf b f r f n t b bnr r fntbntnb r fntbb r fr f n t b f nt r f n n t b t brtrr rfrrntbrrr r f n t b bbb f r f nrtbb r f r n r t b r rfntbn r f n t b b b rfntbfff r f r n f tb r r f n nrr n t bf rf r f r f f r f n r tbbnbbb r f n t t b t t t n r f n t b t f r f n t b rfrf r f n t t bbtf r f nt brt t r f f n t bt r f f n t b f f r r r r f ntbbtff r r r f n t b n b t t t f bn r f n r f tb r f n r t b n r f n r t b b r f n t f b rb r fntbnbn r f r n t b b t n tt t bt b bbt r f ntbbt r fntbbb rfntfbnt r r f nttbtttt r f n t b f r n b rfr r r f r n t f btn r f ntbbnf rrf n tb f fr r f n r n t b t r f b t b b r fnntbbnnnn r f n t t b b b rfnrrtn r f n f t t b t

PAGE 31

B14 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com rf ntbr rf r f n t b t btrrf r f r n t r b r r rfrffnt r r f n t b f r f n t b nn rf n r f n r f r nt b ttbb r r f nt f b ffntnf r r f nt b f fnntbn r f n t b f t r t r t r t r f f f rf ntb brfr r f r f n t b t r b f r b r r f b r f t b t b b r f n n t b rfnrff r f n tbbfb rf n t bn r r f n t b r rf nt rfrfnrr rfnftf bb b r fnfnr ttb r rfntbfnbtfb trffttbbtf r f n t b frff rf r r f f rfrnfttt ntb r r fntbfnrffrnn tbtt tt rfntbr r r bn rf ntbfbrf rfnrtb rfrntb b rf ntrf bb b bntrbr r fnt bt t rfntbtnbn r rf nrtb rf rf r f r nft b b b r r f f nt b b r f n t b b rrfnt r r f n t t b rnt t rf n t b tb DINING GUIDEAlumni Grill 244 W. Interlake Blvd., Lake Placid Authentic Cuban Food 2310 U.S. 27 N., Sebring Beef O Bradys 110 Plaza Ave., Lake Placid 2940 US 27 N., Sebring Bistro 27 6525 U.S. 27 N., Sebring Blue Lagoon Saloon 4120 U.S. 27 N., Sebring Bo Davids 131 S. Sun N Lakes Blvd., Lake Placid Bob Evans 2541 U.S. 27, Sebring Bongos 3416 S.S. 17 N., Sebring Brewsters Coffee House 2191 U.S. 27 N., Sebring Bufalucca 7429 U.S. 27 S., Sebring 863-304-8954 Caddy Shack 3122 Golfview Rd., Sebring 863-471-0505 Cangs 413 U.S. 27 N., Lake Placid 863-659-1093 Cang Tong 120 Sebring Square, Sebring 863-386-1924 Captain Ds 3400 U.S. 27 S., Sebring Casa Tequila Mexican Restaurant 1979 Placid Lakes Blvd., Lake Placid The Cheese Hut 3750 U.S. 27 N., Suite 2C Sebring 863-385-1116 Chef Buddys 381 E. Interlake Blvd., Lake Placid Chicanes 3101 Golfview Rd., Sebring Chilis 821 U.S. 27 N, Sebring China Buffet 816 U.S. 27, Avon Park China One 3218 U.S. 27, Sebring China Wok 1575 U.S. 27 N., Avon Park Codys Original 521 U.S. 27 N., Sebring Coffee Bean Cafe 4208 U.S. 27,Sebring Cowpies Country Store and Creamery 212 C.R. 621 East, Lake Placid Cowpokes Watering Hole 6813 U.S. 27 N, Sebring Cranky Franks BBQ 123 U.S. 27 N., Lake Placid Dees Place 138 N. Ridgewood Dr., Sebring Dennys 4390 U.S. 27 N., Sebring Depot Restaurant & Catering 21 W. Main St., Avon Park Dimitris 2710 Kenilworth Blvd., Sebring 863-385-7323 Dock 633 633 Lake June Rd., Lake Placid Don Jose 4731 Lakeview Dr., Sebring Dots Restaurant & Coffee Shop 950 Sebring Square, Sebring Dutchers Diner 1012 W. Main St., Avon Park 18 East 18 E. Main St., Avon Park Esperante at Chateau Elan 150 Midway Drive, Sebring Fairmount Cafe 3750 U.S. 27 N. #4E, Sebring Fluffy Stuff Snowballs 300 W. Interlake Blvd., Lake Placid Fresco Restaurant 267 U.S. 27, Sebring Galatis Restaurant 637 S. Commerce Ave., Sebring Golden Corral 322 U.S. 27 S., Lake Placid Golf Hammock Restaurant 2222 Golf Hammock Dr., Sebring Gyro Plus 4141 U.S. 27 N., Sebring Happy Chef Diner 312 W. Interlake Blvd., Lake Placid Havana Days 2836 U.S. 27 N., Sebring Havana Nights 204 N. Main Ave., Lake Placid 863-699-2233 Hibachi Buffet 2870 U.S. 27, Sebring Homers Original Smorgasbord 1000 Sebring Square, Sebring Hong Kong Chinese Restaurant 535 Dal Hall Blvd., Lake Placid Hotel Jacaranda 19 E. Main St., Avon Park IHOP 600 U.S. 27, Sebring Interlake Boulevard Cafe 341 E. Interlake Blvd., Lake Placid Island Choice Restaurant 1005 Peel St., Avon Park Island View Restaurant 5223 Sun N Lake Blvd., Sebring 863-382-1191 James Brown Famous Flames BBQ 423 E. Cornell St., Avon Park Jayvee Cafe 11911 U.S. 27 S., Sebring Jaxsons 443 Lake June Rd., Lake Placid Jimmys GreekAmerican Grill 1520 Lakeview Dr., Sebring La Malquerida 600 W. Main St., Avon Park La Preferida 1621 N. Lake Ave., Avon Park La Yerbita 19 N. Central Ave., Avon Park Lazy Dog Bar & Grill 113 Commerce Ave., Sebring Little Italy 825 W. Main St., Avon Park Mae Lees Deli 445 N. Ridgewood Dr., Sebring Main Street America 22 S. Main Ave., Lake Placid Market 27 2951 U.S. 27 N., Avon Park Marleys Bar & grille 3953 U.S. 27 S., Sebring 863-471-9004 Maryland Fried Chicken 904 W. Main St., Avon Park McLanes Garden Caf 420 N. Ridgewood Dr., Sebring Mi Rancho Mexican Restaurant 3750 U.S. 27 N, Sebring Mr. Sammys New York Style Pizza 244 C.R. 621 E., Lake Placid Nashs 19 Country Club of Sebring 4800 Haw Branch Rd., Sebring Nutmegs 1320 U.S. 27 N., Sebring Olive Garden 1696 U.S. 27, Sebring Olympic Restaurant 504 U.S. 27, Avon Park Original Vincents New York Style Pizza 5367-C U.S. 27 S., Sebring Outback Steakhouse 921 U.S. 27, Sebring Panera Bread 1760 U.S. 27 N. Sebring Paradise Grille 3455 E. Fairway Vista Dr., Avon Park Pizza Hut 2109 U.S. 27 N., Avon Park 702 U.S. 27 S., Lake Placid 310 U.S. 27 N., Sebring Pizzanos Pizza & Grinderz 4141 U.S. 27 N. #10, Sebring Placid Lakes Restaurant 3601 Placid Lakes Blvd., Lake Placid Plantation at River Greens 47 W. Lake Damon Dr., Avon Park Ranchero Cafe Restaurant 344 N. Ridgewood Dr., Sebring Red Lobster 721 U.S. 27, Sebring Roserios Pizzaria 6132 U.S. 98, S Spring Lake Ruby Tuesday 4228 Sebring Pkwy., Sebring Runway Cafe 130 Authority Lane, Sebring Sandys Circle Cafe 213 Circle Park Drive, Sebring Schoonis Italian American 209 N. Main Ave., Lake Placid Sebring Diner 4040 U.S. 27 S., Sebring Senor Jalapeno 2451 U.S. 27, Avon Park Siriannos Soup & Sandwich Shop 115 W. Center St., Sebring Smoke Shack BBQ 280 E. Interlake Blvd., Lake Placid Sonnys BBQ 751 U.S. 27 S, Sebring Southern Hospitality 3545 U.S. 27 S, Sebring Starbucks 1768 U.S. 27 N, Sebring Sunset grille 2650 U.S. 27, Sebring 863-417-3900 Taquerio Merlo 1004 W. Main St., Avon Park Taqueria V Teinda Jalisco 928 S. Main Ave, Lake Placid Taste of the South 12906 U.S. 98, Sebring Thai House 3750 U.S. 27 N, Sebring The Captains Quarters 2222 Golf Hammock Dr., Sebring The Music Box Cafe 150 E. Main St., Avon Park The Tavern at Highlands Ridge 4103 Carter Creek Dr., Avon Park Village Inn 3101 U.S. 27 S., Sebring Victorias Restaurant at Spring Lake Golf Resort 100 Clubhouse Lane, Sebring Wild Turkey Tavern 2751 U.S. 27, Avon Park Yums 1022 U.S 27 S., Avon Park 2926 U.S. 27, Sebring Plaza Street, Lake Placid METRO CREATIVE

PAGE 32

Wednesday, March 8, 2017 | HIGHLANDS NEWS-SUN | B15 www.highlandsnewssun.com AVON PARK The Heart of Florida AMBUCS Bowl for Bikes Fun Raiser was held Sunday, Feb. 26 with hopes of matching or exceeding last years $3,000 raised, enough to purchase three or four specialized AmTrykes, depending on size and cost. Last year we were able to use the money raised, along with a generous donation from the Champion for Children Foundation, to complete the 10-for-10 matching program with National AMBUCS, said Frannie Gillilan, with Heart of Florida AMBUCS. These unique Trykes are designed to accommodate riders of all ages with physical and/or developmental challenges. Some of the many therapeutic benets of AmTrykes include improved motor skills and mobility, strength development, improved self-esteem and independence. Were so excited! said Gillilan. This our third year and the lanes are full today. This year is bigger and better than last year. Weve had great sponsors. Gillilan says that they already have ve Tryke recipients on their wish list and need to raise about $4,000 to make those dreams come through. Were bowling for Devin, Tony, Jessie, Chance and Scarlett, she said. The event kicked off with a very special AmTryke giveaway. We are so excited to be giving an AmTryke to a very deserving young lady from Lake Placid, Alicia Castallanos, who is 4 years-old. Her family is on hand to share this special moment, said Gillilan. It was a very moving moment on the lanes as Alicia was taken on her rst ride on her AmTryke. Alicia was all smiles as Gayle Yeager, with Heart of Florida AMBUCS, led her on her ride of fame. Gillilan announced all of the sponsors and gave a special thank you to Sue at Heartland Bowl and to the Cohan Radio Group. She also thanked her Florida AMBUCS Team saying without their hard work, none of this would be possible. Community sponsors included Howard W. Hart Inc., Highlands Jewelers, Inc., Alan Jay Automotive Network, Cecelia and Robert Warrington, J&J Steel Products, Inc., Bobby Lee Aluminum Products, J&J Steel Products Lawn Division, Randy Wright Construction Inc., Park Place Truss and Two Amigos Lawn Care, Lyn and Jim Craft, New Beginnings Church, Johnson Stivender Wealth Advisors, All About Buildings & Structures, Inn On The Lakes, Heacock Insurance Inc., Suter Homes, and Sears. There was a long list of door prizes, over 60 according to Gillilan. In addition, there were some special silent auction items including framed art work, a stay at Inn On The Lakes and a Spiderman bicycle. We really want to raise enough money to award the ve special people on our wish list with their very own AmTrykes. Hopefully we will with this great turnout and community support, said Gillilan. Learn more about Heart of Florida AMBUCS and its mission to provide AmTrykes to those in need by visiting the Facebook page at Heart of Florida AMBUCS.Bowl for Bikes raises money for AmTrykes SHARON WEATHERHEAD/HIGHLANDS NEWS-SUNThe Heart of Florida AMBUCS Team, from left, included Lois Sanders, Frannie Gillilan, Sherry Cantrell, Gayle Yeager, Chris Struck and Ashley Worden. Bowlers lled the lanes for the Heart of Florida AMBUCS fundraiser. By SHARON WEATHERHEADCORRESPONDENTAVON PARK The Avon Park Library, along with the Avon Park Founders Garden Club, are hosting a ower show on March 10 and 11. This is a non-standard ower show and anyone who would like to place an entry is invited. You do not have to be a member of a garden club to place an entry. The show will open at noon on Friday and run through 4:30 p.m. on Saturday. Rules for the show are available at the Avon Park library or by going to the library website www.myhlc.org. Two programs will be presented during the show. Master Gardener Charlie Reynolds will speak about Highlands County Friendly Plants, and returning this year will be Jeffrey Williams with an update on Highlands County citrus. John Kruss will have paintings of Florida wild birds on display and Curtis Nelson will have an exhibit of photo art of local scenes, which was very popular at last years show. The South Florida State College TAG artists will have paintings, note cards and gourd art displayed and for sale. The children who visit the library have been busy coloring pictures to show off their skills. The Friends of the Library will hold a book sale and they will be providing refreshments for the opening day of the flower show. The Avon Park Founders Garden Club will hold a plant sale from 9:30 a.m. to 2 p.m. Saturday, March 11. A limited number of caladium bulbs will be available for purchase. The profits from this sale will go to the club scholarship fund. All events take place at the Avon Park Library, 100 N. Museum Ave.Garden Club plans flower showSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOThe Avon Park Founders Garden Club will host a non-standard ower show on March 10 and 11 at the Avon Park Library. Non club members are invited to enter their arrangements. rrrfntbbtrrfr rfrrrf rrrrr rrr rr rr r adno=716834 Informative, compassionate and personalized patient care to improve your hearing, tinnitus and equilibrium. Comprehensive evaluations and convenient access with unparalleled follow-up care. MAXWELL MEDICAL PLAZA4040 US HWY 27 N, SUITE A SEBRING, FL 33870Dr. Andrea Livingston Board Certied Audiologistwww.centralhearing.com Se habla espanolcall for your free consultation(863) 866-0026 6 adno=3428934

PAGE 33

B16 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com LAKE PLACID The Florida Orchestra and the Highlands County Concert Band will team up for a special side-by-side concert at First Presbyterian Churchs Genesis Center at noon Saturday, March 11. This free event is part of a special state residency program sponsored by the Department of State, Division of Cultural Affairs, The Florida Council of Arts and Culture and the State of Florida. The Florida Orchestra is based in the Tampa-St. Petersburg area, and is the largest professional orchestra in the state with over 60 musicians performing over 100 concerts each year to 175,000 people. From its home base, The Florida Orchestra brings masterworks, pops, rock, and coffee-style music to communities throughout the state. Past programs have had such diverse themes as include classical music, video game music and family concerts, to name just a few as the orchestra is constantly adding new music to reach new generations. The organization is now celebrating its 50th season and draw its professional musicians from such prestigious institutions as Juilliard, the Central Conservatory of Beijing, and the Eastman School of Music. Playing alongside the Florida Orchestra will be the Highlands County Concert Band, one of the Heartlands premier local organizations. This band of more than 60 volunteer members has delighted audiences in the Heartland for 39 years, performing regularly at Union Congregational Church, South Florida State College, and First Presbyterian Church of Lake Placid. First Presbyterian Church of Lake Placid will host the Florida Orchestra and the Highlands County Concert Band for a free concert in the churchs Genesis Center on Saturday, March 11, starting at noon. The Genesis Center at First Presbyterian Church of Lake Placid is at 218 E. Belleview between Dal Hall Boulevard and Interlake in Lake Placid. For more information, contact the church ofce at 863-465-2742.Florida Orechestra and Highlands County Concert Band team upSPECIAL TO HIGHLANDS NEWS-SUN SEBRING At the Sebring Recreation Clubs second annual bridge tournament, Charlotte Sugg emerged as the First place champion, getting top prize from Jennifer Lewis-Gravelle of Edward Jones in Sebring. The Second place nish went to Karon Fulk, Third to Susan Roberts, fourth to Essie Gouveia, and fth to Dottie Breedlove. The club wishes to thank their six other sponsors: REMax Realty (Lorraine Grifo), McClure & Lobozzo Attorneys,Grifn Cleaners, Sebring Florist, Gr8 Evape Lounge and Sebring Rec Center for their help in making this event both fun and worthwhile.Sebring Rec Club holds bridge tournament SA VE LIVES GIVE BLOOD I.C.S. CREMATIO NProudly serving all of Highlands CountyFOR MORE INFORMATION CALL: Arlyn Fisher 863-314-0401 800-862-9602 Pre Arranged Cremations $ 995 .00*Special Pre-Arranged Cremation Price for Hospice Patients $ 695 .00* Open Tues.Fri. 9:00 a.m. 5:00 p.m. Open Sat. 8:30 a.m. 4:30 p.m. Closed Sun. & Mon. rfntbr b New Location Downtown Sebring Mid-State Garage Doors & Service, Inc.Beat The Bugs With A Motorized Retractable Screen For Your Garage, Patio, Carport Or Entryway! 863-414-8333 RESIDENTIAL & COMMERCIAL DOORS, OPENERS & SCREENSLocally Owned & Operated by Kendall Ogg & Micky Mercer. Licensed & Insured #444-04 $50 OFF A PROGRESSIVE SCREEN SYSTEM WHEN YOU MENTION THIS AD 2014 $50 OFF $50 OFF $50 OFF VOTED #1 BEST GARAGE DOOR COMPANY Beat The Bugs With A Motorized Retractable Screen For Your Garage, Patio, Carport Or Entryway! RESIDENTIAL & COMMERCIAL DOORS, OPENERS & SCREENS Locally Owned & Operated by Kendall Ogg & Micky Mercer. Licensed & Insured #444-04 THANK YOU HIGHLANDS COUNTY FOR VOTING US #1 GARAGE DOOR COMPANY 863-414-8333 $50 OFF A PROGRESSIVE SCREEN SYSTEM WHEN YOU MENTION THIS AD adno=3427863

PAGE 34

Wednesday, March 8, 2017 | HIGHLANDS NEWS-SUN | B17 www.highlandsnewssun.com Great friends stand by us through situations thick or thin, and may be the rst ones we turn to for some extra support. But friends are good for more than honestly assessing wardrobe choices or picking you up in a rainstorm when your car breaks down on the side of the road. According to the Mayo Clinic, friends can be benecial to your health. Good friends can increase your sense of purpose and boost your happiness. Theyre also available to help you cope with trauma or tragedy and might just give you the push you need to change unhealthy lifestyle habits. Women who have close girlfriends may nd that ladies night out is the ideal way to reconnect and nd the time to let loose and have fun. When done responsibly, a ladies night out can make for the perfect evening. And while you might be pressed for time and tempted to skip a night out on the town with your girlfriends, the following are just a few reasons why you should keep those plans. Cut down on stress. Laughing and talking with friends can dramatically cut down on stress. A landmark UCLA study conducted in 2002 con cluded that girlfriends are stress-busters for women and have an impact on their overall mood. Oxytocin, a mood-elevating hormone, is released when women are around their friends, increasing feelings of euphoria. Considering stress can take its toll on physical and mental health, enjoy ing an evening out with friends can be a fun and simple way to combat stress. Let it all hang out. Ladies night out allows women to put their cards on the table whether theyre discussing mundane fashion trends or looking for some heartfelt advice. Chances are your friends will not judge you, and you wont have to bite your tongue like you might have to when sharing your concerns with other people. Connect with other adults. Parents of young children may appreciate ladies night out for the chance to get out of the house. You also may enjoy conversations that do not focus on school or kids. Ladies night out is also a great opportunity to enjoy a meal, drink and/or movie without being interrupted by little ones. A ladies night out can help you keep in touch with yourself. According to Irene S. Levine, Ph.D., creator of The Friendship Blog and author of Best Friends Forever: Surviving a Break-Up With Your Best Friend, other women shape you as a person. Female friends provide virtual mirrors that allow you to see who you are and who you want to become. Maintaining that connection to yourself can be just as important as staying connected with your friends. Enjoy a chance to catch up in person. Many people now do the bulk of their communicating via texting or email. Ladies night out presents an opportunity to converse face-to-face. That means not having to exert energy trying to infer tone or meaning behind emails or wondering if those emoticons are masking something unsaid. Have some fun. One of the key benets of going out with girlfriends is that youll have your partners in crime ready to join you for a night of unbridled fun. Karaoke, dancing or crowd-watching is even better when you have friends backing you up. Why you should not skip ladies night outMETRO CREATIVE SERVICES America First Drug Free Workplace Expires 3/15/17863-385-11163750 Hwy. 27 N., Suite 2C Sebring, FL 33870 www.sebringcheesehut.com Fairmont PlazaHam O The Bone $5.49/LB Min 1LB Purchase Provolone Cheese $4.99/LB Min 1LB Purchase Extra Sharp White Cheddar Cheese $8.49/LB Min 1LB Purchase FLOORSLLCCARPET UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Today! 863-253-78783 Rooms & Hall$85Max. Room Size 250 sq. ft. COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 3/31/17Tile & Grout SPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 3/31/17 Residential & Commercial FLOORS LLC CARPET UPHOLSTERY Residential & Commercial FLOORSLLCCARPET UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Today! 863-253-78783 Rooms & Hall$85Max. Room Size 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 3/31/17Tile & Grout SPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 3/31/17Residential & Commercial FLOORS LLC ( 863 ) 465-6683 Change Bathtub to Shower Quality Mattresses At The Best Price!5128 Schumacher Rd. SebringStore: 863-991-2601 Cell: 863-414-2407www.facebook.com/AHNMattress Venta de Colchones Se Habla EspaolTake An EXTRA 15% OFFOn Our 8-piece Bed In A Box8 piece includes: 1 at sheet, 1 tted sheet, 2 pillowcases, 2 shams, 1 comforter, and 1 bed skirt.Must present coupon. Not valid with any other offer. Expires 3/31/17 Regular 10 MattressQueen Set $249 King Set $349Must present coupon. Not valid with any other offer. Expires 3/31/17 Pillow Top MattressQueen Single-sidedNow $34900 Must present coupon. Not valid with any other offer. Expires 3/31/17 Quality Mattresses At The Best Price! Quality Mattresses At The Best Price! Quality Mattresses At The Best Price! Quality Mattresses At The Best Price! Quality Mattresses At The Best Price! Quality Mattresses At The Best Price! Quality Mattresses At The Best Price! AHN Mattress & Things adno=3427862

PAGE 35

B18 | HIGHLANDS NEWS-SUN | Wednesday, March 8, 2017 www.highlandsnewssun.com AVON PARK The Highlands Shrine Club of Avon Park has completed its February, 2017 art class. The class met each Monday during February and completed two paintings. Students were offered several compositions designed by art instructor Bob Fishel from which they voted to paint two different designs. The rst was a oral scene titled Orchid Elegance which they completed February 13. The second painting chosen by the class was a whimsical painting of a beat up rooster entitled I Dont Understand Hens which they completed F ebruary 27. The class enjoyed a series of technical discussions exploring how the many elements of contrast (value, color, size, texture, line, space, etc.) are used in a painting to improve its appeal to the viewer. Handout material was also provided to the class demonstrating the use of each element of contrast in a composition. The goal of each class is to help every student to become a better artist regardless of their current skill level, Fishel said. These Acrylics Made Easy art classes are designed to help students of all skill levels improve their artistic techniques and knowledge. Fishel is a professional art instructor with studios in Avon Park and in Matthews, North Carolina. He taught art for many years in South Florida State Colleges Community Education Department. He also served on the Heartland Cultural Alliance board of directors from 2012 until 2015 and currently serves on their advisory board. For additional information email bobshelart@ yahoo.com or call 863-452-1833.Shrine Club concludes February art class LAKE PLACID The latest porcelain creations by members of the Lake Placid China Painters will be on display Saturday, March 11 from 12:30-3:30 p.m. at the Caladium Arts & Crafts Cooperative at 132 E. Interlake Blvd. An introduction into the ne art of porcelain painting will be offered and visitors will have a chance to try your hand at china painting. There will also be demonstrations of various china painting techniques and its beautiful results. The event is free. Come relax and enjoy and afternoon of beauty, fun and food, said spokesman Joan Dunn. The Lake Placid China Painters Club is a vital part of the art scene in Lake Placid, providing ongoing lessons, workshops and mini seminars, both locally and statewide. Members have won numerous awards and have been recognized internationally through publications and showings by the World Organization of China Painters, based in Oklahoma City, Oklahoma. For more information contact Dunn at 863-465-6379 or 863-633-8525 or Linda Carr at 863-465-0616 or 863-840-1233.China Painters to host annual porcelain art show SaturdaySPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOSMoon Over Lake Placid by Linda Carr is just one of the pieces that will be displayed Saturday, March 11 at the annual Porce lain Art Show at the Caladium Arts & Crafts Cooperative in Lake Placid. Joan Dunn painted Bonnie Scotland, a race horse bought in 1872 by General William G. Harding and brought to Nashville. His lineage inclused many Kentucky Derby winners including 2014s California Chrome. COURTESY PHOTOTobys Clown Foundation, School, and Museum graduated eight new clowns on Feb. 19 at its location, 109 W. Interlake Blvd. in Lake Placid. The rst row, from left to right, are Bonnie Ms. Sunshine Marmor, Cindy Twinkle Hansen, Beth Ditzy Yenchak, and Deborah Marbie Boyd; second row, Ralph Bbbashful Gray, Marlene Swee T Drysdale, Marshall PooPoo Boyd, and Fred Over Easy Wilson.Tobys graduates a new classFun was had by one and all learning, ballooning, face painting, character development, puppetry, hospital clowning, parade ability, and walk arounds. The next two clown classes will be held November 17-19 or Feb. 16-18, 2018. For more information, please call the clown house at 863-465-2920 or go on line to toby sclownfoundation.org. rfrntbftb rnf tr b bbr btr bf r t All sales nal Tickets plus taxes & fees adno=716838 adno=3426261 All ticket sales are inal. No re unds credits or exc anges. Concert general admission open seating doors open at 6 15 pm. Order & Pay Online at www.RamonTheater.com Tickets $40 SPECIAL ELVIS TRIBUTE CONCERT MAR 11 SOLD OUT Murder Mystery Dinner Theater MURDER MOST GREEN 6 pm Saturday, March 18 adno=3427823

PAGE 36

03.08.17 USA S N APSHO T S Ransomware paymentsSOURCE Carbonite survey of 618 small to midsized organizations responsible for containing ransomware infectionsMICHAEL B. SMITH AND KARL GELLES, USA TODAYCompanies paid an average per ransomware attack in 2016.$2,500 GETTY IMAGES/ISTOCKPHOTOH o w be ar mar kets hu r t i n vesto r s IN MONEY H iddlesto n t a kes r ei n s a s a ctio n le a d i n Ko n gCHUCK ZLOTNICK, AP IN LIFEYou might want to hail only yellow taxis: The brightly colored cabs are involved in fewer accidents than blue ones because yellow is more visible, a new study reports. An analysis of millions of detailed taxi, driver and accident information over three y ears from Singapores largest taxi company found that yellow taxis were involved in 9% fewer accidents than blue ones, the study shows. Researchers ruled out dierences in driving speed, number of stops and distance covered as factors, leaving color as the primary reason. Color was the only dierentiator, because the company used the same car models and enforced the same maintenance policy for all its taxis,Ž the study says.Because yellow taxis are more noticeable than blue ones „ especially when in front of another vehicle „ other drivers can better avoid hittin g them, directly reducing the accident rate, the study “nds. Its the “rst published research that identi“ed vehicle color as a main contributor to accident rates. This “nding can play a signi“cant role when choosing colors for public transportation and may save lives as well as millions of dollars,Ž the authors wrote in the study, published Monday in the Proceedings of the National Academy of Sciences If the company changed the color of its entire ”eet of 12,525 blue taxis to yellow, 76 fewer accidents would occur every month, or 917 fewer accidents a year, the report says. Yellow has been a popular color for taxis since 1907, when the Chicago Yellow Cab Company chose the color based on a survey that said yellow was the most noticeable color. Back then, when all other cars were black, it was easier for passengers to spot a yellow cab. It could turn out that a simple commercial decision made by the Chicago Yellow Cab Company more than a century ago has an inadvertent, positively impactful economic and potentially lifesaving outcome that we can adopt and expand on, starting today,Ž the stud y sa y s.If you want a safe taxi ride, yellow could be the way to goIts all about visibility, anew analysis says 20 1 2 PHOTO BY STAN HONDA, AFP/GETTY IMAGESYellow cabs are not just easier to see if youre hailing one „ theyre easier for other drivers to see when youre in one. Doyle Rice@usatodayweather USA TODAY WASHINGTONThe new Republican legislation to repeal and replace Obamacare was welcomed Tuesday with a torrent of criticism from conservatives in Congress and outside advocacy groups, which could imperil its chances of passage on the expedited schedule congressional leaders set out. House Speaker Paul Ryan, RWis., was undeterred. Well have 218 when this thing comes to the ”oor, I guarantee it,Ž he said, referring to the number of votes required for legislation to pass through the House. Conservative Republicans in the House and Senate attacked the bill for creating what they said was basically a new entitlement program and for leaving too much of Obamacare and its taxes in place. This is not the Obamacare repeal bill weve been waiting for. It is a missed opportunity and a step in the wrong direction,Ž said Sen. Mike Lee, R-Utah. Lee and Sen. Rand Paul, RKy., joined a news conference of House conservatives Tuesday to denounce the bill oered by Republican leadership. Rep. Mark Meadows, R-N.C., and other members of the House Freedom Caucus „ a bloc of about 40 of the most “scally conservative House Republicans „ took turns raising concerns about the bill, and Rep. Jim Jordan, R-Ohio, said he would oer an alternative bill Wednesday that would simply repeal the Aordable Care Act. In simple terms, I dont think we promised the voters wed repeal it, but were gonna Critics in GOP revolt on health care bill Conservatives say it leaves too much of Obamacare intact Eliza Collinsand Erin KellyUSA TODAY LAUREN VICTORIA BURKE, APRep. Jim Jordan, R-Ohio, plans to oer an alternative approach that would repeal the Aordable Care Act.v STO R Y CONTIN U ES ON 2BThe crusading website WikiLeaks published thousands of documents Tuesday it says detail CIA tools for hacking into Web servers, computers, smartphones and even TVs that can be turned into covert microphones. The website claims the CIA Center for Cyber Intelligence lost control of the majority of its hacking arsenal,Ž more than several hundred million lines of code that provide the entire hacking capacity of the CIA.Ž Jake Williams, a security expert with the Georgia-based security “rm Rendition Infosec, said the information will be used within days or weeks by hackers and the security “rms that combat them. My “rst thought was Wow! quickly followed by the realization that this is a treasure trove of information,Ž he said. We are regularly dealing with corporations being attacked by nation-state hacking groups. This gives us a lot of insight into how they do it.Ž White House spokesman Sean Spicer, questioned at a news brie“ng, declined to comment on the release. These (leaks) appear to be very, very serious,Ž House Intelligence Committee Chairman Devin Nunes, R-Calif., told reporters at a brie“ng. We are extremely concerned, and we are following it closely.Ž The documents indicate developers created programs in homage to popular culture, such as an implant for computers running Microsoft Windows dubbed RickyBobbyŽ after the Will Ferrellcharacter in the 2006 “lm Talladega Nights. A trojan spread via thumb drives was named Fight Club,Ž a referSAUL LOEB,AFP/GETTY IMAGESWikiLeaks says the hundreds of millions of lines of code it published Tuesday represent the entire hacking capacity of the CIA .Ž W IKIL E AK S:CI A C A N HA CK INTO PH ONES, TVS „EVE R YT H INGIntelligence agency has now lost control of most of its cyberattack arsenal, anti-secrecy site says John Bacon@jmbacon USA TODAY Wiki L eaks claims the C IA discovered or acquired security weaknesses in tech products and exploited them into hacking and surveillance tools. T he agency kept its discoveries secret and might not have used any of them. T ECH PRODUC T S AS SP Y T OO L S S M AR T TV S S M AR T PHO N ES1V iewer turns off TV .1P hone is infected with malware. 2TV goes into fake offŽ mode.2V ia I nternet, hackers might gather: U sers geolocation3Conversations recorded and sent via I nternet to server. 1 2 A udio and text communication v STO R Y CONTIN U ES ON 2BThe p ote n ti a l pr iv a c y co n ce rn s ar e m i n dboggli n g.ŽRep. Ted Lieu ,D-Calif. T hi s i s an e di t i o n o f USA TODAY pr o vid e d f o r y o ur l oc al n e w s pap e r A n e xpand e d v e r s i o n o f USA TODAY i s availa b l e a t n e w sst and s o r b y s u bsc rip t i o n and a t u s a to day .co m Fo r t h e la test na t i o nal s p o r ts co v e rag e, g o to s p o r ts. u s a to day .co m AP PHOTO STATE NEWS Deputy, trappers pull big gator from swimming hole

PAGE 37

Page 2 www.yoursun.com The Sun / Wednesday, March 8, 2017 PRESIDENTAND PUBLISHERJohn ZidichEDITOR IN CHIEFPatty MichalskiCHIEF REVENUE OFFICERKevin Gentzel 7950 Jones Branch Dr., McLean, Va. 22108, 703-854-3400 Published by Gannett The local edition of USA TODAYis published daily in partnership with Gannett Newspapers Advertising: All advertising published in USA TODAYis subject to the current rate card; copies available from the advertising department. USA TODAYmay in its sole discretion edit, classify, reject or cancel at any time any advertising submitted. National, Regional: 703-854-3400 Reprint permission, copies of articles, glossy reprints: www.GannettReprints.com or call 212-221-9595 USA TODAYis a member of The Associated Press and subscribes to other news services. USA TODAY, its logo and associated graphics are registered trademarks. All rights reserved. USA TODAYis committed to accuracy. To reach us, contact Standards Editor Brent Jones at 800-8727073 or e-mail accuracy@usatoday.com. Please indicate whether youre responding to content online or in the newspaper. Corrections & Clarifications WASHINGTONPresident Trump gets high marks for leadership amid growing economic optimism, a new USA TODAY/Suolk University Poll “nds, but questions about his temperament and tweets have cost him the political boost that a president traditionally gets from that good news. The surveyWednesday through Sunday shows Trump getting little bounce from his well-received address to Congress last week or from a brightening view of the countrys direction. Instead, 47% approve of the job hes doing and 44% disapprove, a bit better than some other recent polls but a poor rating historically. He is the “rst president in modern times not to score majority approval at this early point in his tenure. By a 2-1 margin, those surveyed disapprove of Trumps temperament.Six in 10, including 40% of Republicans, complain that he tweets too much. The “ndings reinforce the exasperation among Trump allies that the presidents actions are undermining his potential standing and weakening his ability to get things done. Hes kept all those campaign promises,Ž Georgiann Johnson, 41, a stay-at-home mom and Trump supporter from Spring“eld, Ill., saidin an interview. Times are good; she and her family are buying their “rst home. Im way more optimistic about the economy now than I was a year ago,Ž she says. But Linda Shaw, 63, a professor at the University of Arizona in Tucson who also was among those polled, expresses alarm about Trumps level of focus, maturity, the ever-present degree or narcissism and lack of judgment. ... Far from clearing the swamp, the swamp is teeming and over”owing, and I have serious concerns about the future of the country if the course continues as it currently is.ŽSTRONG DIVIDEViews of the president are not only polarized but “ercely held. Thirty percent strongly disapproveŽ of the job the president is doing; 23% strongly approve.Ž Whatever their views of Trump, Americans feel better about the state of the nation. By a margin of 46%-43%, they say the country is headed in the right direction. Thats not exactly euphoria, but it does re”ect a 12-point swing toward the bright side compared with a USA TODAY/ Suolk Poll in December. Whats more, 52% say the economy is in a recovery, a majority view rarely seen since the housing crisis and “nancial meltdown in 2008 spiraled into the Great Recession. ITS SO HIGH SCHOOLThe feeling that good times are returning doesnt seem to be rebounding to the bene“t of Trump, though 55% of Americans credit him with showing leadership during his “rst six weeks in oce. Even one in “ve Democrats say he has shown leadership. I think hes trying to do the best he can, but he had better quit that tweeting,Ž says Ray DeHart, 74, a retiree and one-time Democrat from Hillsville, Va., who counts himself as a strong Trump supporter. It just gives the news media more fuel to fan the “res, as the old saying goes.Ž Its so high school, or junior high school,Ž scos Rosa Ledesma, 55, of Californias San Fernando Valley. Just 28% describe his tweets as agood way for him to communicate directly with Americans. The bottom line: Trump continues to hold the 46% of the electorate who voted for him on Election Day, but he has failed to expand in any meaningful way his support to those who didnt. An overwhelming 88% of Republicans approve of the job hes doing, most of them strongly. But 81% of Democrats oppose him, most of them strongly. Independents are split 44%-42%. Some of Trumps policy positions align with public opinion. u On Social Security and Medicare, 72% agree with his promise to protect the programs from cuts. u On the Aordable Care Act, half say it should be repealed but only after a comprehensive plan is ready to take its place;17% say it should be repealed as soon as possible. One in four say Congress shouldnt repeal it at all. On other issues, he faces a stark divide or even majority opposition: u On his budget outline „ adding $54 billion to defense and security spending while slashing domestic and other programs „ Americans were split: 46% support his plan and 48% oppose it. u On immigration, his action to accelerate deportations of illegal immigrants even if they havent committed a serious crime is opposed 49%-40%.USA TODAY EXCLUSIVETemperament and tweets trip up TrumpOptimism about economy isnt broadening new presidents support, new survey shows Susan Page@susanpage USA TODAY Do y o u g e n e rally appr o v e o f Trump s te mp e ram e n t?SOU R CE US A TOD AY /Suffolk University Poll of 1 ,000 registered voters surveyed by phone W ednesday through Sunday. M argin of error +/-3 percentage points.JI M SE R GE N T, US A TOD AY30% 60% 10% Y es N o Und ec id e d Do y o u g e n e rally appr o v e o f Trump s p o li c i es? S PLIT DEC I S I O N Und ec id e d D i s appr o v e Appr o v e46% 46% 8% Im way more optimistic about the economy now than I was a year ago.Ž Georgiann Johnson, Trump supporter in Spring“eld, Ill. APPresident Trump has called the news media the enemy; 34% agree. ence to the 1996 novel and 1999 movie starring Brad Pitt. A smart TV project was called Weeping Angel „ recurring villains in the Doctor Who series who move only when no one is watching. The CIA issued a statement declining comment on the purportedŽ documents. USA TODAY has not been able to con“rm the authenticity of the documents nor seen anything in them to indicate the tools were used in the U.S. „ or at all. Rep. Ted Lieu, D-Calif., called for a congressional investigation into the details contained in the “les. The potential privacy concerns are mind-boggling,Ž said Lieu, who has a degree in computer science. We need to know if the CIA lost control of its hacking tools, who may have those tools, and how do we now protect the privacy of Americans.Ž WikiLeaks says the archive appears to have been circulated among former government hackers and contractors, one of whom provided WikiLeaks with portions of it. The website says the CIA hacking division involved more than 5,000 registered users and had produced more than a thousand hacking systems, trojans, viruses, and other weaponized malware.Ž Such is the scale of the CIAs undertaking that by 2016, its hackers had utilized more code than that used to run Facebook,Ž WikiLeaks says. The CIA had created, in eect, its own NSA with even less accountability and without publicly answering the question as to whether such a massive budgetary spend on duplicating the capacities of a rival agency could be justi“ed.Ž The source of the information, which WikiLeaks did not name, hopes the document dump will initiate a public debate about the security, creation, use, proliferation and democratic control of cyberweapons,Ž the website says. According to WikiLeaks, Apples iPhone, Googles Android, Microsofts Windows and Samsung smart TVs were among the CIAs targets. The TVs can be placed in a fake oŽ mode so the owner believes the TV is o when it is on, the documents say. In fake o mode the TV operates as abug, recording conversations in the room and sending them over the Internet to a covert CIA server,Ž WikiLeaks says. Microsoft, Google and WhatsApp were among tech “rms saying they were looking into the WikiLeaks report. Scott Vernick, a partner with the data security law “rm of Fox Rothschild in Philadelphia, said the documents raise the question of whether the CIA shared its tools with the FBI for use in domestic investigations.WikiLeaks released thousands of hacked Democratic National Committee emails ahead of last years presidential election in a cyberattack the U.S. intelligence community concluded was carried out by Russia in an attempt to interfere in the race. WikiLeaks has denied getting the emails from Russia, which also said it was not involved in the hacking. Timothy Carone, a Notre Dame professor who specializes in data science, says the release reinforces the idea that all information in our lives can be acquired and leveraged in ways most people dont even think about. Probably the most disturbing part of the story,Ž he says, was that this information was being shared between former U.S. government hackers and contractors with no oversights and no authorization.Ž Contributing: Nick Penzenstadler, Elizabeth Weise, Brad Heath and John KellyDocuments say CIA created its own NSA v CONTINUED FROM 1Bkeep taxes in place. Were gonna repeal it, but were gonna keep Medicaid expansion in place for four years, and were gonna repeal it but start a new entitlement with a fancy name of advanceable refundable tax credits,Ž Jordan told USA TODAY. I dont believe this is actually going to bring down the cost of treatment. I dont know that this is going to bring back aordable insurance.Ž In”uential conservative advocacy groups urged their allies in Congress to reject the bill. Michael Needham, CEO of Heritage Action, the advocacy arm of the conservative think tank the Heritage Foundation, issued a blistering review of the draft bill Tuesday morning: In many ways, the House Republican proposal released last night not only accepts the ”awed progressive premises of Obamacare but expands upon them.Ž Needham echoed conservative calls for a full repeal, then a conversation about how to move forward on a replacement. The conservative Club for Growth and the libertarianminded FreedomWorks group also came out against the GOP bill Tuesday, along with the Tea Party Patriots. They all ran as conservative Republicans and said Were going to get rid of Obamacare. They need to do it. And then instead of building Ryancare, thats Obamacare lite, they need to build a Republican-principled bill, and then they should all vote for it,Ž Club for Growth President David McIntosh told USA TODAY. He said his group would make sure voters knew which lawmakers didnt back a conservative plan.Meadows said he met with Vice President Pence and was con“dent the legislation eventually would have a conservative stamp.The bill that was introduced last night is still open for negotiation,Ž Meadows said. We took that as very encouraging news.Ž President Trump tweeted Tuesday morning that the bill had been released for negotiation,Ž but Ryan suggested there was not much room to make changes. He said critics would come to understand that the repeal bill is just the “rst part of a three-phase process for replacing Obamacare. The “rst phase is to use a budget procedure that allows for a simple majority to pass the bill in the Senate rather than the usual 60 votes. Republicans could pass it with no Democratic support. The second phase would be rules that Health and Human Services Secretary Tom Price would produce to deregulate the insurance marketplace. The third phase would be additional replacement bills that couldnt be pushed through using the streamlined budget procedure, such as allowing insurers to sell across state lines and capping medical liability. Those bills would require Democratic support in the Senate. Were going to do something that is great,Ž Trump said during ameeting with House Republicans who will be in charge of roundin g up votes for a health care bill. Its a complicated process, but actually its very simple. Its called good health care.Ž The House Ways and Means Committee is scheduled to begin voting on the bill Wednesday morning; the Energy and Commerce Committee will also take up the bill this week. Senate Majority Leader Mitch McConnell, R-Ky., said he believes Congress can pass the bill before lawmakers depart for their recess in April. In the White House brie“ng room Tuesday, Price „ who was until a month ago a leading conservative in the House „ said the House plan includes the four principles the administration seeks: aordability, accessibility, encouragement of innovation and empowering of patients. The goal of all of this is patient-centered health care,Ž Price said. He said the White House would work with critics to address their concerns. In the Senate, where Republicans hold a slim majority of 52 seats, GOP leaders are in danger of losing the support of moderate Republican senators from states that expanded their Medicaid programs for low-income residents with help from the federal government as part of Obamacare. Under the proposed American Health Care Act, people who live in the states that expanded Medicaid would be able to enroll in the program for three more years, until Jan. 1, 2020. Sen. Roy Blunt, R-Mo., was not con“dent about the bills ability to pass in its current form Tuesday. I think the nucleus of the plan is clearly there, and the president says its negotiable, and so do House members,Ž he told radio station KMBZ in an interview that was “rst reported by CNN. So Ill be interested to be a part of that negotiation as we work toward a majority in the House and Senate that puts a bill on the presidents desk.Ž CHIP SOMODEVILLA,GETTY IMAGESHouse Speaker Paul Ryan said he expects Republicans will unite on a health care plan. Opponents slam Ryancarev CONTINUED FROM 1BThe House Republican proposal ... not only accepts the ”awed progressive premises of Obamacare but expands upon them.ŽMichael Needham CEO of Heritage Action

PAGE 38

The Sun /Wednesday, March 8, 2017 www.yoursun.com Page 3 IN BRIEFTOP MARINE ADDRESSES SOCIAL MEDIA ALLEGATIONSThe nations top Marine issued avideo statement Tuesday saying some Marines acted sel“shly and unprofessionallyŽ in the wake of allegations that explicit photos of female service members were posted on social media. Gen. Robert Neller, commandant of the Marine Corps, appealed in the video statement for any Marines who believe they may have been victimized to report it through the chain of command, a chaplain or legal counsel. Neller said he expectedocers and non-commissioned ocers to protect anyone who “les a report and to prevent harassment. The statement followed reports over the weekend that nude photos of female Marines appeared on Marines United, a private Facebook page frequented by some active-duty servicemen and veterans. NOTORIOUS PEDOPHILE PRIEST DIES IN PRISONAformer priest convicted of sexually abusing29 children at four parishes under the watch of three archbishops „ and accused in lawsuits of molesting dozens „ died in prison, where he was serving a 30-year sentence. Louis Miller, 86, the most proli“c of the Archdiocese of Louisvilles abusive priests, was accused in civil cases of molesting at least 52 boys and four girls over 40 years, in locker rooms, hallway closets, hospital rooms and church sacristies. The archdiocese has 110 parishes and missions in 24 central Kentucky counties and now has 140 priests in its parishes. Miller, in prison since 2003, died Saturday at the Kentucky State Reformatory in the Louisville suburb of LaGrange, Ky.MADAGASCAR BATTERED BY CYCLONE ENAWOTropical Cyclone Enawo pushed ashore Tuesday morning in northeastern Madagascar with winds equal to a Category 4 hurricane, AccuWeather reported. The cyclone hit with winds estimated at 145 mph, making it the most powerful storm to hit the island nation in 13 years, according to Weather Underground meteorologist Je Masters. There were no immediate reports of damage or casualties. Enawo is forecast to rapidly weaken as it drives inland over the mountainous terrain of Madagascar, the Joint Typhoon Warning Center said. Sta and wire reports JOHN FITZHUGH, SUN HERALD, VIA APFire“ghters assist injured passengers after a charter bus collided Tuesday with a train in Biloxi, Miss. The bus, carrying 50 people from Austin, is believed to have been stopped on the tracks when it was hit. The crash killed at least four people.TRAIN, BUS COLLIDE IN MISSISSIPPIPresident Trump used Twitter on Tuesday to again bash predecessor Barack Obama „ this time in a claim about Guantanamo Bay prisoner releases „ and to promote the release of the new House health care bill. Trump said that 122 vicious prisoners, released by the Obama Administration from Gitmo, have returned to the battle“eld. Just another terrible decision!Ž However, more than 90% of those detainees were released during the George W. Bush administration, not that of Obama. Areport from the Oce of the Director of National Intelligence said that of the 122 Gitmo detainees who returned to the battle“eld, only nine were released after Obama took of“ce in January 2009. Over the weekend, Trump accused Obama of tapping his telephones in the run-up to the November election without citing any evidence. The wiretap claim came in connection with an investi g ation over Russia „ the subject of another Trump tweet Tuesday: For eight years Russia ran over President Obama, got stronger and stronger, picked-o Crimea and added missiles. Weak! @foxandfriends,Ž Trump said. The FBI and congressional committees are investigating Russian eorts to in”uence last years election by hacking Democratic Party ocials and whether Trump campaign associates had contacts with Russian ocials during the election year. Trump touted the health care bill: Our wonderful new Healthcare Bill is now out for review and negotiation. ObamaCare is a complete and total disaster „ is implodin g fast!Ž he tweeted.Trump hits Obama again, this timewith claim on Guantanamo detainees David JacksonUSA TODAY DREW ANGERERTrump: New Twitter storm WASHINGTONPresident Trumps new executive order sets up a court battle that could create a long-lasting precedent for presidential power „ and not just on immigration law. Trump rewrote his travel ban order Monday, hoping to fortify it against court challenges that have argued that it discriminates against Muslims. A key question now is: If the “rst order was discriminatory in its intent, can a rewrite of the order make that intent go away? This case about the presidents authority will undoubtedly be tremendously consequential for the scope of executive authority going forward,Ž said Richard Fallon, a Harvard law professor. Trumps executive order on Monday was a second attempt to ban people from select countries „all predominantly Muslim, with a history of harboring terrorists „ from traveling to the United States. Unlike the “rstorder signed in January and halted by the courts, the rewritten order drops Iraq from the list of countries and no longer gives preferences to religious minorities (largely Christian) from those Muslim countries. Fallon has studied how discriminatory intent by legislatures can render laws unconstitutional. Executive orders are dierent, but theres one way in which proving a presidents intent is easier: Hes just one person. If courts begin to question the presidents intent on executive orders, it could limit a future presidents power in unforeseen ways, legal scholars say. Executive orders derive their authority either from the Constitution or a speci“c law passed by Congress. For his travel ban order, Trump has that authority under the Immigration and Naturalization Act. The way that Trump has framed all of this creates this swirling media black hole. Hes created a lot of confusion in how we talk about this,Ž said Abbe Gluck, a Yale law professor who has studied executive orders. The president has very broad power under the immigration law. Thats not the issue. The challenge to them is you cant do what he wants to do because its unconstitutional. No one is saying the Immigration and Naturalization Act is illegal. Its how youre enforcing them,Ž she said. Maximum power does not mean absolute power,Ž Judge Leonie Brinkema of Virginia wrote last month in a case that challenged Trumps executive order. Every presidential action must still comply with the limits set by Congress delegation of power and the constraints of the Constitution, including the Bill of Rights.Ž If Trumps executive order is overturned, it could create a precedent that could make courts more willing to inquire about the intent of executive orders „ something that could come back to haunt future presidents.Trumps travel ban could have far-reaching consequences Scholars say courts focus on intent could limit his successors Gregory Korte@gregorykorte USA TODAY adno=54510806

PAGE 39

Page 4 www.yoursun.com The Sun / Wednesday, March 8, 2017 WILMINGTONPolice believe a man who reportedly tried to abduct a woman at gunpointat aDelaware apartment Monday evening is the same person who kidnapped, robbed and sexually assaulted women in two separate incidents in February. The attacker remains at large.The victim Monday told responding ocers that a man wearing a mask and dark clothing approached her as she walked to her home at the Preserve at Deacons Walk apartments in Pike Creek, Del., near Newark, according to a statement from the New Castle County (Del.) Police Department. Pike Creek is about 16 miles west of Wilmington, Del. The man then pulled out a gun and demanded money as he forced her to the entrance of her apartment, police said. As they arrived at her unit, another resident answered the door, prompting the man to ”ee, according to police. The attacker in previous, similar incidents „ which police believe are linked „ had been described as a Caucasian man, 5 feet 8 inches tall, who spoke with a distinctŽ accent. After conducting the initial investigation Monday night, of“cers concluded that the perpetrator is the same person who attacked women at two other northern Delaware apartment buildings. On Feb. 19, a woman at the Arundel Apartments, also in Pike Creek, was approached by amasked man who, like in Mondays attack, forced her to her apartment and demanded money, according to police. He then physically and sexually assaulted her inside the apartment, according to reports. After the assault, he forced her back to her vehicle, and drove her to multiple ATMs in order to withdraw cash, police said. After stops at the ATMs, the woman escaped and called 911, according to police. She was taken to a hospital where she was treated and released with non-life-threatening injuries. The attack also mirrors a kidnapping that occurred Feb.13 at Top of the Hill Apartments in Holly Oak, Del., according to county police. In that case, an armed man approached a woman, forced her into her own vehicle before driving to a nearby ATM, where she withdrew an undisclosed amount of cash, according to police. During the hour-and-a-half incident, the man hit the woman in the face and held conversations with himself about his plans for the woman, police said. He then sexually assaulted the woman while inside the vehicle, according to reports. Police: Serial kidnapper strikes againHIGHLIGHT: DELAWARE JOHN J. JANKOWSKI, THE (WILMINGTON, DEL.) NEWS JOURNALNew Castle County police examine a door at the Preserve at Deacons Walk apartments on Monday after a man allegedly tried to abduct a woman there. Karl BakerThe News Journal STATE-BY-STATE ALABAMAAuburn: Anew vehicle license plate will bene“t the Alabama parks system, The Tuscaloosa News reports. The plate costs an additional $50. ALASKAJuneau: The Kennicott ferry, out of operation since January for its annual overhaul, will return to service later than expected because it needs additional repair work, CoastAlaska News reports. The ferry is now expected to start running again on March 30. ARIZONAPrescott: Residents are trying to come up with a plan to save a “re station that housed 19 Granite Mountain Hotshot “re“ghters who died in a 2013 wild“re. The Daily Courier reports that the Prescott City Council might sell the “re station for revenue. ARKANSASLittle Rock: Arkansas comes in 10th in the latest national ranking of suicides per capita, The Arkansas DemocratGazette reports. Arkansas is one of only two states without a suicide hotline call center. The other is Wyoming.CALIFORNIAOakland: Agrassroots eort enlisting nail-salon workers and owners is reducing toxic manicure and pedicure exposures. The California Healthy Nail Salon Collaborative, created 12 years ago, lets local governments certify salons that swear o hazards and provide proper ventilation, gloves and masks for workers. COLORADODenver: Denver International Airport has set another record for passenger trac. Nearly 58.3 million travelers passed through the airport in 2016, an increase of more than 4million people from 2015, The Denver Post reports. CONNECTICUTGreenwich: A 4-year-old Connecticut boy eager for a gumball during a barbershop visit got his “nger stuck in the machine. The Greenwich Times reports that a 911 call Saturday brought numerous “re“ghters and police ocers to Palms Barbershopto breakthe plastic case around the gumballs. DELAWAREGeorgetown: During a weekend trac stop, authorities in Delaware found a man with more than $145,000 worth of untaxed cigarettes. Police say the haul in Sussex County totaled just over 500 cartons. DISTRICT OF COLUMBIA:One of the busiest “re stations in downtown Washington reopened this week. District of Columbia Mayor Muriel Bowser was on hand Monday to unveil the $9 million renovation of Engine Company 16. FLORIDAOcala: Ajury awarded afamily nearly $52 million for a 2013 car crash that left a woman and her four children with lifealtering injuries. The Ocala StarBanner reports that Yolanda Aldana was stopped at a red light when her vehicle was hit from behind. Aldana suered a brain injury. GEORGIAAtlanta: Gov. Nathan Deal was one of the onlookers for an implosion of an Atlanta building known as the White Ice Cube.Ž The former Georgia Archives building, found to be sinking in 1993, collapsed in a cloud of dust Sunday. HAWAIIHonolulu: Fifteen black-footed albatross chicks have been moved from Midway Atoll to establish a breeding colony on Oahus north shore, The H onolulu Star-Advertiser reports. IDAHOLewiston: The U.S. Army Corps of Engineers says it will have to release more water than normal this year from the Dworshak Dam in Idaho because of snowpack. But The Lewiston Tribune reports that may harm “sh because of the high dissolved g as levels created in spillways. ILLINOISChicago: Nine children left unattended in a dirty Chicago home were taken to a hospital for evaluation. Police responded to a weekend call that the children ranging in age from infant to teenager were left alone. INDIANAIndianapolis: Ocials overseeing endowments at some of Indianas smaller colleges have cut back on spending, or are considering doing so, after struggling to increase their funding, the Indianapolis Business Journal reports. IOWACedar Falls: An Iowa hospitality company is proposing a1,000-person events center and 140-room hotel in Cedar Falls, The Courier reports. KANSASManhattan: Adrop in enrollment and uncertain state funding mean a $6 million budget reduction at Kansas State University, The Manhattan Mercury reports.KENTUCKYFrankfort: The Kentucky Cabinet for Health and Family Services says Dr. Jonathan Ballard has been appointed as the state public health epidemiologist. Ballard is an assistant professor in the Colleges of Medicine and Public Health at the University of Kentucky. LOUISIANABaton Rouge: A report prepared for the Louisiana Board of Elementary and Secondary Education urges school districts to use extreme cautionŽ in enacting student fees. The report says fees range from $10 for lockers to $95 for school supplies. MAINEPortland: U.S. Sen. Susan Collins meatloaf recipe is included in a humorous cookbook by former New York Times restaurant critic Frank Bruni and correspondent Jennifer Steinhauer. Collins recipe from her mother, Pat, in Caribou, Maine, has dry mustard, horseradish and abarbecue sauce topping instead of ketchup. MARYLANDSharpsburg: The National Park Service is wrapping up a monthslong sharpshooting program thats been culling the overpopulated deer population at Antietam National Battle“eld. MASSACHUSETTSBoston: Boston Medical Center has received a$25 million gift to combat the growing public health crisis of opioid drug addiction, The Boston Globe reports. The hospital serves more low-income patients than any other medical facility in New England.MICHIGANDetroit: Wayne State University in Detroit is having an accreditation review. The Detroit News reports that the school is being evaluated this week by theHigher Learning Commission. MINNESOTAMinneapolis: University of Minnesota researchers are developing a way to better foresee how drugs break down in wastewater, The Minnesota Daily reports. MISSISSIPPIJackson: Mississippi Gov. Phil Bryant says hes willing to discuss changing the statues that represent the state at the U.S. Capitol. Mississippi is represented now by statues of two Confederate leaders. MISSOURIJeerson City: The state auditor says the University of Missouri System approved $1.2 million in performance incentives for top administrators over the last three years without clear criteria. Auditor Nicole Galloway found that several administrators were paid much more than whats re”ected in their public salaries. MONTANAGreat Falls: About 50 members of the Montana Air National Guard are back home from a four-month deployment to Southwest Asia, The Great Falls Tribune reports. The wing recently converted from F-15 “ghter missions to C-130 airlift missions. NEBRASKAOmaha: Nebraska ocials are looking for an innovative approach to student assessment. The Omaha WorldHerald reports that state ocials are poring over six contract proposals to “nd assessments that test state standards at higher depth of knowledge.Ž NEVADALas Vegas: Union membership in Nevada dropped last year to its lowest level since the U.S. Bureau of Labor Statistics began collecting data in 1989. Members of unions accounted for 12.1% of wage and salary workers, The Las Vegas Sun reports. NEW HAMPSHIREConcord: One of Orfords seven stately Rid g e HousesŽ has been sold to a couple who bought the property sight unseen. The buyers plan extensive renovations to revive the federalist-style, 200-year-old Rogers House. NEW JERSEYAsbury Park: A gay rights advocacy group says its oce was vandalized while its executive director was inside. Authorities say two people smashed the glass front door of Garden State Equalitys oce in Asbury Park. NEW MEXICOFarmington: Organizers of the Connie Mack World Series are revamping the amateur baseball tournament. The Daily Times of Farmington reports that the Connie Mack World Series will see the addition of pool play and an expanded “eld of 17 teams this year. NEW YORKNew York: U.S. Sen. Charles Schumer has asked the National Transportation Safety Board to conduct an in-depth investigation of small plane crashes, following two incidents last month and at least 18 crashes in New York last year. NORTH CAROLINAWilmington: ACarolina Beach woman is accused of ”eecing a dozen people hoping to adopt a child. Authorities say Wendy George is charged with four counts of obtaining property by false pretenses. NORTH DAKOTAHazen: A former Hazen church is being transformed by Basin Electric Power Cooperative into a daycare facility, The Bismarck Tribune reports. The daycare is expected to open by April with space for about 60 children. OHIODayton: Wright State University has selected its “rst woman president. Cheryl Schrader has served as chancellor of the Missouri University of Science and Technology since 2012. OKLAHOMAOklahoma City: Oklahomas top auditor says legislation to let county ocials select who audits them and what type of audit they get could lead to corruption. State Auditor Gary Jones says his oce has uncovered embezzlements at cities that previously received clean audits, The Oklahoman reports. OREGONAshland: The Bureau of Land Management is opening an artist-in-residency program at the Cascade-Siskiyou National Monument this summer, The Mail-Tribune reports. Three artists will each get two weeks to capture images of the area. PENNSYLVANIAScranton: The Greater Scranton YMCA has pulled the plug on political TV. That means no more CNN, MSNBC or Fox News. YMCA CEO Trish Fisher says the policy was put in place last month because of the boisterous conversationsŽ sprouting up about Americas political scene. RHODE ISLANDProvidence: Gov. Gina Raimondo wants to know what young girls would do if they were Rhode Islands governor for a day. The deadline for Raimondos annual Governor for aDay essay contest is March 15. SOUTH CAROLINAYork: York County is requesting an opinion from the South Carolina attorney general about whether it has to return a Confederate ”ag to the countys renovated courtroom. The courthouse will reopen April 3. SOUTH DAKOTASioux Falls: A drop-in center for homeless veterans in Sioux Falls is running despite low funding. The Argus Leader reports that the Veterans Outreach Center oers showers, laundry, food and help looking for work. TENNESSEEClarksville: AKorean War soldier whose remains were found 66 years after he went missing has been laid to rest with full military honors. The Leaf Chronicle reports that the remains of 20-year-old Sgt. Robert Roy Cummings were found in November. TEXASHouston: The new owners of a Houston bungalow discovered human remains in an attic wall. The remains may be those of a previous owner who went missing at least two years ago, the Houston Chronicle reports. UTAHSalt Lake City: Utah ocials are warning residents about phone scams targeting people with solar panels on their homes and businesses. Rocky Mountain Power says callers use scare tactics to convince customers that their power will be shut o if they dont pay immediately. VERMONTJericho: More than 120 soldiers and airmen from around the country are competing this week in a National Guard biathlon championship in Vermont. Biathlon combines crosscountry skiing and target shooting. VIRGINIARichmond: Aman whose clothes caught “re after he was shot with a Taser in Chester“eld County in February 2015 has “led a $95 million lawsuit against the countys police department.WASHINGTONTacoma: Tacoma will pay a $50,000 “ne and legal fees for violating the Public Records Act. The News Tribune reports that the city withheld most of a nondisclosure agreement it signed to obtain cellphone surveillance equipment known as Stingray. The penalty is the maximum allowable under state law. WEST VIRGINIAWheeling: State funding to pay for indigent burials has run out “ve months before the end of the “scal year, an ocial for a West Virginia funeral directors group said. An increase in drug overdose deaths is blamed.WISCONSINMadison: Borrowing by Wisconsin public school districts is at its highest levels in at least 20 years, the Wisconsin Taxpayers Alliancesays. WYOMINGGillette: The longrunning Antiques Roadshow on PBS has canceled its summer stop in Gillette, The Gillette Record reports. The network says planning is underway to reschedule a Wyoming stop as part of a future tour. Compiled from sta and wire reports. News from across the USA

PAGE 40

The Sun /Wednesday, March 8, 2017 www.yoursun.com Page 5 Nothing strikes fear in investors quite like a bear market. These perilous periods occur when stock prices plunge, erasing 20% or more of the markets value, leaving investors to wonder how low stocks will go and how much money theyll lose. Portfolios hemorrhage during these downturns, which on average last about two years. The average decline in the Standard &Poors 500 index in the 13 bear markets since 1929 is 40%, S&P Dow Jones Indices says. The best time to prepare for abear is when a bull has run for many years and the market is near recent record highs „ like now. The current bull turns 8 on Thursday, with the S&P 500 index having soared 254% since its last extended fall ended March 9, 2009. No advance lasts forever, and its instructive to know what causes serious market drops: u Recessions. The stock market typically runs into trouble when investors see signs of an economic contraction, says Jonathan Golub, chief U.S. market strategist at RBC Capital Markets. Seven of the past eight bulls were ended by the start of arecession, RBC data show. Recessions follow periods of strong growth that cause the economy to overheat, prices to spike and the value of stocks and homes to in”ate. The Federal Reserve can try to cool things down by raising interest rates, which increases borrowing costs for mortgages, car loans, credit cards and company debt. Growth slows and, more often than not, the economy rolls over, taking the market with it, Golub says. A recession,Ž he explains, feels like a convulsion. Its not like catching a cold. Its more like pneumonia.Ž S&P 500 earnings typically fall 30% to 40% in recessions. Unemployment spikes. Market psychology shifts from optimism to pessimism. The result? People that feel they have to get out of the market start selling. u Financial crises. Banking crises, like the one in 2008-09, also cause acute market disruptions. Lehman Brothers bankruptcy, bailouts of well-known banks and fears that local branches would run out of cash caused a panic. There are no signs of a similar crisis today, Golub says. Banks are in far better shape, with ample cash reserves and a stronger customer base, thanks to private employers adding 16 million jobs the past seven years, according to the Center on Budget and Policy Priorities. Wages rose 2.3% in 2016, the Bureau of Labor Statistics says, enabling workers to keep up with loan payments. Real estate is also stable. u Signs of excess. Such signals include expensive market valuations, or when stock prices relative to corporate earnings rise well above the historical norm. Signs of irrational exuberance include amateur investors diving into the market in search of pro“t and then bragging about making lots of money. Such euphoria overcame investors in the late 1990s, during the dot-com boom. High levels of optimism and expensive stocks also existed before the 1987 crash. Valuations matter,Ž says Michael Arone, chief investment strategist for the U.S. Intermediary Business Group at State Street Global Advisors. That fundamental fact has been proven time and again, painfully so in 1929, 1987 and 2000.Ž The end of seven of the last eight bull markets preceded recessions.BULL KILLER: U.S. RECESSIONSSOURCES RBC Capital Markets, National Bureau of Economic Research; S&P Dow Jones Indices 1 … Data since 1929FRANK POMPA, USA TODAY 7075859505 8090001015 400% 300% 200% 100% 0 48% 74% 90% 43% 229% 101% 254% 417% 65% % 8% 74% 7 4 % 90% 229% 229% 254% % 65% % Bear market facts1Bull market time period Average decline Average length Bull market return Recession start 21 months -39.9%HOW BEAR MARKETS HURT INVESTORS SANFRANCISCOThe tech industry just cant shake the ghost of Edward Snowden. Nearly a year after a uni“ed front of companies fought the FBIs attempt to hack the encrypted iPhone of a terrorist, the biggest consumer tech names (Apple, Samsung, Google, Microsoft) are facing a deep and multifronted new series of allegations that federal authorities can override their best eorts at security. Thousands of documents published by WikiLeaks on Tuesday describe an arsenal of CIA hacking tools that can turn iPhone and Android smartphones, TVs, computers and other coveted consumer products into covert microphones.Ž The data trove threatens to reprise the public distrust of tech companies that hit a peak when ex-federal contractor Snowden revealed NSA spying and collaboration between the government and Internet and phone companies used by millions. Tech companies have been trying to repair the brand dama g e since. On Tuesday, the CIA issued a statement declining to comment on the purportedŽ documents. USA TODAY has not yet been able to con“rm the authenticity of the documents. So far, Silicon Valley has responded with resounding silence to the latest bombshell. Microsoft, Google, Samsung and WhatsApp (owned by Facebook) said they are looking into the matter. Apple and Signal did not respond to email messages for comment. If true, the blockbuster disclosures not only will rock the tech world but could foster widespread paranoia among consumers that their most prized digital devices could be spying devices, casting doubt on their security and the companies that design and build them, cybersecurity experts say. Everybody should have been worried before, but this is reason to worry more,Ž says Phil Reitinger, CEO of the Global C y ber Alliance.B ombshell leaves tech world mum, numb Silicon Valley silent on leaks that, if true, could rock industry Jon Swartz@jswartz USA TODAY RA PH A EL S ATT E R A PThousands of documents published by WikiLeaks on Tuesday included private medical “les of survivors of sexual abuse, sick children and the mentally ill, The Associated Press has found. S N AP SHA R ES T U M BL E FO R SECO N D DAY IN A R OW S har es o f S nap c ha t par e n t co mpan y S nap plung e d f o r t h e seco nd co n sec u t iv e da y af te r an ini t ial s urg e la st wee k D ur ing i ts “ r st two da ys o f t rading st ar t ing la st Thur s da y, s har es o f S nap j ump e d 5 9% Mo nda y, t h e se ll -o ff b e gan w i t h S nap c l os ing d ow n 1 2 % Tu es da y, s har es we r e d ow n n e arl y 1 0 % S nap i s t rading a t $2 1 44 HHG R EGG F IL ES FO R CHAPTE R 11, F IN DS BU YE R Exec u t iv es w i t h hhgr e gg s aid Tu es da y t h e st ruggling e l ect r o ni cs and applian ce r et ail e r ha s “ l e d f o r C hap te r 11 bank rup tcy pr otect i o n Th e “ ling co m es da ys af te r t h e co mpan y ann o un ce d t he c l os ing o f 88 sto r es in 1 5 st a tes. I ndianap oli sba se d hhgr e gg ha s s ign e d a te rm s h eet w i t h an an o n ym o u s par ty to bu y i ts a ssets, a n ews r e l e a se s aid MOTO R CYC L E SA L ES SEE B EST W IN TE R IN DECADES A ” a s h o f w arm we a t h e r ha s h e a te d up m oto r cyc l e s al es a s H arl ey-D avid so n and ot h e r mak e r s g et r e ad y f o r t h e im p o r t an t s pring se lling se a so n So m e l oc al d e al e r s hip s s a y J anuar y and Fe bruar y we r e t h e ir two b est w in te r m o n t h s in d ec ad es.H arl ey-D avid so n s hipp e d 262,22 1 m oto r cyc l es in 20 1 6, b e l ow i ts f o r ec a st o f 26 4 ,000. S al es in t h e U ni te d St a tes, t h e co mpan ys larg est mark et, we re ” a t co mpar e d w i t h 20 1 5. MO N EY LIN E U S A S N AP S H O T S Fa i r p a y d i sp u te d SO UR C E Pay S cale survey of 7,700 U. S employers and 147,000 U.S. employeesJAE YANG AND PAUL TRAP USA TODAY44% 20% o f emplo y ers sa y their emplo y ees are f airl y paid, b ut on l y of emplo y ees agree.INDEXCLOSECHGNasdaq composite5833.93 y 15.25 S&P 5002368.39 y 6.92 T-note, 10-year yield2.52% x 0.02 Oil, light sweet crude$53.14 y 0.06 Euro (dollars per euro)$1.0568 y 0.002 Yen per dollar114.05 x 0.13SOURCES USA TODAYRESEARCH, MARKETWATCH.COM DO W JONES INDUS T RI A L A VG. -29.58 20,800 20,850 20,900 20,950 21,000 21,050 9:30 a.m.20,954 4:00 p.m.20,925T U ESDAY MA RK ETS M ONE Y GE TT Y IM A GES/ IS T OCKPHO T O Adam Shell@adamshell USA TODAY Protectionist trade policies such as those advocated by President Trump threaten to help derail a projected slight increase in global economic growth, the Organization for Economic Cooperation and Development warned in its latest economic outlook report. Global GDP is forecast to rise to 3.5% in 2018 from 3% in 2016, the OECD, an intergovernmental organization based in Paris, said in its report Tuesday. For the United States, GDP is expected to reach 2.8% in 2018, up from 1.6% in 2016 amid rising con“dence. The forecast is mostly unchanged since November 2016. However, the OECD cautioned that consumption, investment, trade and productivity were all far from strong and that growth rates remained sluggish by past standards, sitting below a historical 4% average. Disconnects, volatility, “nancial vulnerabilities and policy uncertainty could derail the projected modest pick-up in growth,Ž the organization said. While immediate indicators of “nancial market stress have generally moderated compared with a year ago, underlying tensions have continued to rise.Ž Along with the possibility of dierent interest rates among the worlds major advanced economies and the political uncertainty caused by looming elections in Europe, the OECD identi“ed signi“cant uncertainty about the future direction of trade policy globallyŽ as apotential barrier to improved growth. Eorts are needed to strengthen domestic policies that support trade openness, maximize the gains from trade and ensure that the bene“ts are fairly shared, with obstacles to the process of reallocation and transition for workers reduced,Ž the OECD said. An increase in trade barriers in the major global trading economies „Europe, the United States and China „ would have a major adverse impact on trade and GDP, particularly for those economies that imposed new trade barriers.Ž Trump has consistently said his priority is to protect American jobs and has promised to renegotiate the North American Free Trade Agreement with Canada and Mexico. He has already signed an executive order that formally withdraws the United States from the TransPaci“c Partnership, a 12-nation trade deal negotiated by former president Barack Obama. The White Housesformal trade policy agendasays that in too many instances, Americans have been put an an unfair disadvantage in global markets. Under these circumstances, it is time for a new trade policy that defends American sovereignty, enforces U.S. trade laws, uses American leverage to open markets abroad, and negotiates new trade agreements that are fairer and more eective both for the U.S. and for the world.ŽTrumps trade policy may stunt growth Protectionist ideals could hurt global progress, report says Kim Hjelmgaard@khjelmgaard USA TODAY A FPAFrench man protests against trade partnerships on Feb. 15 outside the European Parliament in Strasbourg, France.

PAGE 41

Page 6 www.yoursun.com The Sun / Wednesday, March 8, 2017 President Trumps executive order to sharply restrict immigration from seven predominantly Muslim countries has been decried by many as reckless, punitive and even unconstitutional. Nearly half the electorate, however, applaud the president for suspending immigration even if it means turning back refugees, many of whom are innocent victims of the political violence besetting the Middle East. None of this is unprecedented. American presidents have periodically curtailed the entry of individuals or groups in the name of national security. Such measures invariably have proven controversial, often unleashing a “ery public debate about the relative merits of protecting the homeland at the cost of undermining our values. As a historian who has studied how Central European Jewish refugees were denied entry to the United States during World War II, I know that while America has often welcomed immigrants to its shores, there have been moments in our past when our doors have slammed shut on those most in need. Neither has there been a shortage of animus to those already in the country. Father Charles Coughlin, whose Sunday afternoon radio program boasted a nationwide audience of 30 million to 40 million during the 1930s, spewed invective about how the Kristallnacht was justi“ed by historic wrongs committed by Jews against Christians. Isolationists, America Firsters and paci“sts condemned American Jews for warmongering.Nazis in America?One such moment when the distrust of refugees reached a fever pitch occurred during spring 1940, when a succession of lightning-quick German victories in Western Europe led Franklin Roosevelt to raise the specter of Nazi in“ltration into the Americas. The swift capitulation of Western Europe was attributed to Nazi agents, disguised as journalists, diplomats, tourists and refugees, in the months prior to the German invasion. In his “reside chat of May 26, 1940, FDR implored the public to be vigilant of a Fifth Column threat: internal traitors, who would undermine the nations ability to defend itself. Here Roosevelt was alluding to more than 250,000 Germanand Italian-Americans, some of whom were thought to be more sympathetic to their homelands than their adopted country. Even though historians have offered correctives about the nature and extent of the Fifth Columns role in the Nazi victories, the perception at the time among the Allied military establishment, the press and the public on both sides of the Atlantic was that such furtive activities were vital to the Reichs war effort. Rumors and erroneous reports, some surreptitiously placed by British intelligence which sought to sway American public opinion of the need to enter the war, raised alarm about Nazi sabotage on the home front. FDR warned Congress of Germans leapfrogging from North African bases to Brazil and then sending troops up the isthmus through Central America to Mexico. Isolationist sentiment fed xenophobia against imagined threats from radicals and foreigners. An obedient American public took the threat seriously. In just one day in May 1940, the FBI received more than 2,900 reports of suspected sabotage. German advances persuaded Roosevelt and his advisers of the need to ensure greater control over aliens. By June 1940, Congress had passed the Smith Act, which required aliens to register and be “ngerprinted and gave the government the power to deport current or past members of fascist and communist organizations. After Pearl Harbor, more than 11,000 German-Americans and 120,000 JapaneseAmericans were rounded up and placed in internment camps for the duration of the war.A curious logicRoosevelt defended the need to watch refugees. He invoked an alleged Nazi threat to shoot family members of German Jewish refugees unless the latter consented to work for the Reich as spies. If enemies were believed to be living among the general population, it is perhaps understandable that refugees became such handy scapegoats. Each time a refugee in the U.S. was rumored to be a spy, whether corroborated or not, it lent credence to the restrictionist argument that excluding refugees was a matter of national security. Targets of discrimination in their homelands and in the United States, these stateless exiles experienced a kind of double jeopardy, victimized by a curious logic that gained greater resonance as it merged with Fifth Column paranoia. In 1940, a State Department memorandum was sent to consular agents in Europe urging them to reject or suspend any application for a visa about which there was any doubt.Ž From mid1940 to mid-1941, only 4,000 refugees entered the U.S., down from 40,000 in the previous 12 months. The department then went further, refusing to grant visas to individuals who had relatives residing in German-occupied territory. The problem, of course, was that by the middle of 1940 much of Central and Western Europe already was under Nazi control. Many were trapped, unable to get out. The new regulations had the desired effect. Only 21,000 refugees were admitted from Axiscontrolled nations for the wars duration, a paltry 10 percent of the mandated quotas. If the new restrictive policies had not gone into effect and the quotas had been met, an additional 190,000 persons might have made it to safety to the United States. Some within the State Department spoke out on behalf of the refugees, but to no avail. Robert Pell, the assistant chief of the Division of European Affairs, who manned the refugee desk, penned a feisty internal memo urging aggressive action to spirit refugees out of Europe. From that point on, he was branded as an advocate for the exiles, and his position within the department became increasingly untenable. After Pell was reassigned, his successor, Charles Wagg, met a similar fate. His position at the refugee desk was rede“ned,Ž and he was subsequently let go in winter 1941. At “rst glance, the parallels between then and now are striking. Just as in 1940, we live in a moment when many are distrustful of foreigners and feeling economically insecure. In 1938, the unemployment rate was a staggering 19 percent and 10 million Americans were still unemployed. In contrast, the current unemployment rate has dipped to 4.8 percent, but that has not diminished the very real sense of economic dislocation that exists in our heartland. In both cases, it was within the State Department that opposition surfaced. This time more than a thousand foreign service of“cers have expressed their disagreement in an internal dissent cable. During the Trump administration, however, consent has not been con“ned to the Foreign Service. The acting attorney general was summarily “red for refusing to comply with the executive order. But we should be wary of facile comparisons. As brutal as Islamic State is, Id argue it has never posed the existential threat to our way of life that Hitlerism did. Even though many wanted America to stay out of World War II, the country was not as polarized then as it is now. FDR, a popular two-term president about to win a historic third term later that fall, had earned the trust of many Americans. Public opposition to Trumps executive order is much greater than it ever was to FDRs restrictions. In fact, despite the looming humanitarian crisis in Europe in 1940, there was little sentiment to relax the quota restrictions and take in the refugees. Anti-Semitism, especially within the State Department, should not be discounted as well as a contributing factor. War and economic uncertainty engender fear and stoke xenophobia. Roosevelt played upon those fears to help prepare the public for Americas entry in World War II. In contrast, Trump has served as an echo chamber for the anxieties of his political base during the campaign and Id contend now acts irresponsibly to ful“ll his promises. The diplomatic consequences of this executive order are dif“cult to foresee. Sadly, history has provided ample evidence of the human costs.America has not always been as welcoming to refugees as we thinkBy ALLEN WELLSPROFESSOR OF HISTORY, DIRECTOR OF LATIN AMERICAN STUDIES PROGRAM, BOWDOIN COLLEGE PHOTO BY U.S. NATIONAL ARCHIVES AND RECORDS ADMINISTRATIONA World War II poster. AP FILE PHOTOIn this June 19, 1942, photo, Japanese evacuees move into a war relocation authority center in Manzanar, California. Roughly 120,000 Japanese immigrants and Japanese-Americans were sent to desolate camps that dotted the West because the government claimed they might plot against the U.S.

PAGE 42

The Sun /Wednesday, March 8, 2017 www.yoursun.com Page 7 ALMANACToday is Wednesday, March8 the 67th day of 2017. There are 298 days left in the year. Today in historyOn March 8, 1917 Russias February RevolutionŽ (referring to the Old Style calendar) began in Petrograd; the result was the abdication of the Russian monarchy in favor of a provisional government that was overthrown later the same year by the Bolsheviks. On this dateIn 1817 the New York Stock & Exchange Board, which had its beginnings in 1792, was formally organized; it later became known as the New York Stock Exchange. In 1854 U.S. Commodore Matthew C. Perry made his second landing in Japan; within a month, he concluded a treaty with the Japanese. In 1942 Imperial Japanese forces occupied Rangoon (Yangon) during World War II. In 1965 the United States landed its first combat troops in South Vietnam as 3,500 Marines arrived to defend the U.S. air base at Da Nang. In 1966 Nelsons Pillar, a 120-foot-high column in Dublin honoring British naval hero Horatio Nelson, was bombed by the Irish Republican Army. In 1979 technology firm Philips demonstrated a prototype compact disc player during a press conference in Eindhoven, the Netherlands. In 1999 baseball Hall of Famer Joe DiMaggio died in Hollywood, Florida, at age 84. In 2014 Malaysia Airlines Flight MH370, a Boeing 777 with 239 people on board, vanished during a flight from Kuala Lumpur to Beijing, setting off a massive search. Todays birthdaysActress Sue Ane Langdon is 81. College Football Hall of Famer Pete Dawkins is 79. Baseball player-turned-author Jim Bouton is 78. Songwriter Carole Bayer Sager is 73. Actor-director Micky Dolenz (The Monkees) is 72. Singer-musician Randy Meisner is 71. Pop singer Peggy March is 69. Baseball Hall of Famer Jim Rice is 64. Jazz musician Billy Childs is 60. Singer Gary Numan is 59. Actor Aidan Quinn is 58. Actress Camryn Manheim is 56. Actor Leon is 54. Rock singer Shawn Mullins (The Thorns) is 49. Neo-soul singer Van Hunt is 47. Actress Andrea Parker is 47. Actor Boris Kodjoe is 44. Actor Freddie Prinze Jr. is 41. Actress Laura Main is 40. Actor James Van Der Beek is 40. Actor Nick Zano is 39. Rock singer Tom Chaplin (Keane) is 38. Actress Jessica Collins is 34. BEAUMONT, Calif. (AP) „ It was one of the more unusual calls the California Highway Patrol has received: Someone reported seeing a cow trying to climb out of a small car parked alongside an interstate. Of“cers responding Saturday along a mountain pass in Southern Californias Riverside County discovered a calf trying to escape from a Honda Civics open trunk. Another calf was crammed onto the ”oor of the backseat. Both calves hooves were tied. Investigators say the driver was nowhere to be found. The car is registered to an address in Tulare County, more than 250 miles away. Authorities said Monday that the vehicle had not been reported stolen. Its been impounded as evidence. The calves will be cared for at a ranch while of“cials try to determine who owns them.ODD NEWS Police find 2 calves crammed inside carFLORIDA REPORT HEADLINE NEWS FROM AROUND THE STATEProtesters push Rubio out of office space in JacksonvilleJACKSONVILLE (AP) „ Protesters have gotten U.S. Sen. Marco Rubio evicted from his of“ce space in Jacksonville, Florida, days after a landlord said the lease for his Tampa of“ce wouldnt be renewed because of vocal crowds of demonstrators making weekly visits. Rubio spokesperson Christiana Mandreucci says the Miami Republican has until April 30 to leave his of“ce. She says the building is next to a pediatric behavioral clinic and that played a role in the landlord choosing not to renew the month-to-month lease. The Tampa landlord said last week that vocal demonstrators who oppose President Donald Trumps agenda have become too disruptive to the other tenants. Jeff Alstadt, an organizer of Indivisible Clay County, tells The Florida Times-Union he disputes that the protesters have been disruptive. He says they pride themselves on being respectfulŽ and added that Rubios staff also is respectful.Florida court: School children must take standardized testTALLAHASSEE (AP) „ A Florida appeals court says school districts have a right to hold third-graders back when they score badly on a mandated standardized reading test. A three-judge panel on Tuesday threw out a ruling by a lower court judge who said school districts must consider options other than students performances on the Florida Standards Assessment test when deciding whether to promote a student. The decision is a blow to parents who try to opt outŽ on standardized tests. Parents in six counties instructed their children to “ll their name in on the test and not answer any questions. School of“cials then told the children theyd have to repeat third grade. The appeals court said the state has a compelling interest to make sure children can read before promoting them.Florida deputy, trappers pull big gator from swimming holeFORT MCCOY (AP) „ People may want to think twice before going for a swim at the Silver Glen Springs Recreation Area in north Florida. The Marion County Sheriffs Of“ce posted photos on its of“cial Facebook account of a 13-foot alligator that had taken residenceŽ in a designated swimming zone in the recreation area near Ocala. Deputy David Christmas called the Florida Fish and Wildlife Conservation Commission on Saturday after getting a call about the gator. The wildlife agency called in local trappers who helped the deputy pull the gator from the swimming hole. The trappers took custody of the gator, and the area was reopened to swimmers. SeaWorld prepares for last orca birth at its parksORLANDO (AP) „ SeaWorld of“cials are preparing for the last birth of an orca at one of its parks. According to a statement Tuesday from the Orlando-based company, the calf will be born at SeaWorld San Antonio in the next four to six weeks. The mother, 25-year-old Takara, was already pregnant when SeaWorld announced last year that it was ending its orca breeding program. The gestation period for orcas is approximately 18 months. Over two dozen orcas will remain on display for decades at SeaWorld parks in Orlando, San Diego and San Antonio. But the birth of Takaras calf will be the last opportunity for visitors and marine scientists to see a baby orca up close. SeaWorld of“cials say Takara and the calf will be monitored by a St. Marys University research team.15 residents displaced after boy starts fire with lighterLAUDERHILL (AP) „ Authorities say a 7-year-old boy who was playing with a cigarette lighter started a “re at a South Florida apartment complex. Assistant Lauderhill Fire Chief Jeff Levy says no injuries were reported but the Monday night “re displaced 15 residents. Levy tells the Sun Sentinel investigators questioned the child, who admitted playing with the lighter. He says the boy tried to put the “re out with water from the kitchen, but the room was quickly consumed by ”ames. The American Red Cross is assisting residents who need help with temporary housing. Levy says the child is being referred to a juvenile “re-setter program administered by the Broward Sheriffs Of“ce.Woman accused of kidnapping her 93-year-old motherDAYTONA BEACH (AP) „ Police say a woman barged into her sisters home and kidnapped their 93-year-old mother at knifepoint. The incident occurred Saturday at the Daytona Beach home where Rebecca Jackson had been living with her other daughter, Betty Williams. The Daytona Beach NewsJournal reports 59-year-old Gloria Shaheed is charged with kidnapping an adult and aggravated assault with a deadly weapon. An arrest report says Williams told investigators her sister wanted to exploit their mother for her Social Security and disability checks. Police say Jackson braced her arms and legs against Shaheeds car door, “ghting not to go. Someone called 911 and police found Jackson unharmed and took her home. Shaheed told investigators she thought her sister was abusing the woman.Wildlife officials: Screwworm infestation declining in KeysBIG PINE KEY (AP) „ Wildlife of“cials say a screwworm infestation in the Florida Keys seems to be declining, which is good news for a unique deer herd threatened by the ”esh-eating parasites. In a statement Monday, the U.S. Fish and Wildlife Service said no Key deer have died because of screwworms in the last two months. Theres also been a drop in the number of screwworm infections among the dog-sized deer found only in the island chain. Since the infestation has slowed, of“cials say theyll be removing devices applying anti-parasite medication to deer stopping at feeding troughs in the National Key Deer Refuge. Of“cials say individual deer being monitored in the refuge will continue to receive oral medicines. Increased surveillance of the herd also will continue as the fawning season begins. AP PHOTOIn this Saturday photo provided by the Marion County Sheris Oce, trappers pose with a 13-foot alligator that had taken residenceŽ in a designated swimming zone at the Silver Glen Springs Recreation Area in north Florida.TALLAHASSEE (AP) „ The Florida Legislature kicked off its annual session Tuesday amid growing signs of division between Republican leaders and Gov. Rick Scott. While Senate President Joe Negron struck an optimistic tone about the two-monthslong session, House Speaker Richard Corcoran was more combative, suggesting that he was willing to push legislators past their normal deadlines in order to stick to his positions on taxes and education. Members, over the next 60 days, lets “ght,Ž Corcoran said. Lets proudly and joyfully go crashing against the special interests and the status quo, and show the people of this state that this House truly belongs to them.Ž Approving Floridas budget is the only thing the Legislature is required to do each year, but these lawmakers have a long list of items to consider this session, from expanding guns rights to implementing the voters medical marijuana amendment. Negron is pushing an overhaul of Floridas higher education system, and a contentious proposal to reduce discharges from Lake Okeechobee, which could address toxic algae blooms but has drawn opposition from the states powerful sugar industry and farmers who say it could put them out of business. Lawmakers also are expected to act quickly to “x Floridas death penalty law. But the budget looms as the biggest battle, including whether or not Florida should keep spending on economic development and promoting tourism. Another ”ashpoint is a tugof-war over $300 million the state received for damages related to the 2010 Deepwater Horizon oil spill in the Gulf of Mexico. Corcoran took a veiled shot at Scott in his opening speech, vowing to reject the governors plan to rely on a rise in local property taxes to boost school spending. Right now, there are some who are suggesting that we pass the largest budget in state history. We will not,Ž Corcoran said. Instead of spending more money, we will “ght to eliminate waste from the budget. Right now, there are some who are suggesting that we pass a massive property tax increase. We will not.Ž Corcoran hinted that he is willing to force the Legislature into a special session if necessary, but his viewpoint on school taxes is not shared by other Senate Republicans. Sen. Jack Latvala of Clearwater pointed out that House Republicans had voted in the past for budgets that used the same formula being recommended by the governor. They didnt think it was a tax increase then,Ž Latvala said. Its all just pre-session posturing.ŽFlorida legislators return to work TALLAHASSEE „ Gov. Rick Scott took his “ght for business incentives directly to critics Tuesday, using his State of the StateŽ address to defend requests for tens of millions of dollars to lure companies to Florida and to market the states tourism industry. The speech to open the 2017 legislative session came just two days before the House is expected to take up legislation that would abolish the economic-development agency Enterprise Florida and restrict tourism-marketer Visit Florida. Scott has waged an all-out media blitz in an effort to save the agencies amid criticism from House leaders. The governors remarks Tuesday were laced with implicit criticism of House Speaker Richard Corcoran, a strident critic who sat a few feet away as Scott dismissed Corcorans attacks on the agencies as little more than bumper-sticker slogans. Corcoran, for example, has criticized business incentives as corporate welfare.Ž For our state to simply say, We are not going to compete with other states, we are not going to make it easier to incentivize job creators to grow in Florida „ thats just a big mistake for our state and for our families,Ž Scott said. Incentivizing businesses to grow and create more and better jobs is not welfare.Ž Scott also drew on his own experience growing up in a “nancially struggling family as the inspiration for his push to preserve Enterprise Florida and Visit Florida. And he suggested that lawmakers who didnt support the drive were sheltered from the harsh realities facing some families, including home foreclosures and repossessed cars. If you have never lived through these experiences, it may be harder to understand the urgency,Ž Scott said. But I will just leave it like this: I am “ghting for our states jobs programs because I am “ghting for families like mine growing up.Ž The combative speech from Scott opened what could be one of the more volatile legislative sessions in years. In addition to the “ght over business incentives, differences between Scott, the House and the Senate have emerged across wide areas of the state budget. For his part, Corcoran largely steered clear of the economic development clash during a session-opening speech, devoting just a few brief phrases to the issue. Scotts proposed budget for the upcoming year seeks $85 million for Enterprise Florida and $76 million for Visit Florida.Scott defends incentives as session opensBy BRANDON LARRABEENEWS SERVICE OF FLORIDA

PAGE 43

Page 8 www.yoursun.com The Sun / Wednesday, March 8, 2017 Darden 74.51 -.17 DeVryEd 33.40 +.05 DeanFoods 17.86 -.24 Deere 110.24 -.60 dd Delcath rs .13 -.01 DeltaAir 47.64 -1.21 dd DenburyR 2.71 +.02 ... DeutschBk 18.47 -.14 dd DevonE 43.56 -.38 ... Diageo 111.32 -.93 DiamOffsh 15.89 -.43 dd DianaShip 3.76 -.04 17 DicksSptg 48.08 -4.53 dd Diebold 30.45 -.55 DigiIntl 12.55 +.15 DigitalRlt 107.48 -.22 Dillards 51.59 +.19 q DirDGlBr rs 39.36 +.66 q DxGlMBr rs 21.42 -.57 q DirSPBear 9.03 +.07 q DxSCBear rs 18.61 +.34 q DrGMBll s 5.72 +.13 q DxGBull s 7.80 -.14 q DxFnBull s 48.11 -.44 q DxBiotBear 10.68 +.53 q DrxSCBull 103.81 -2.19 Discover 70.98 +.16 DiscCmA 27.75 -.03 DishNetw h 64.00 +2.77 Disney 110.86 +.19 DollarGen 71.36 -1.06 DollarTree 75.22 -.71 DomRescs 76.12 -.12 Dominos 189.30 +.41 Donaldson 44.82 -.26 DowChm 63.15 -.36 q DryStrt 8.67 -.03 DryS hp rs 1.27 -.04 DuPont 79.39 -.42 q DufPUC 9.26 -.03 DukeEngy 81.69 -.18 DukeRlty 25.87 +.05 dd Dynegy 7.80 -.31 E-Trade 35.07 -.13 eBay s 33.47 -.17 dd EOG Rescs 99.53 -.54 Eaton 71.54 -.30 q EV EEq2 13.62 ... q EVTxMGlo 8.64 ... Ecolab 124.72 -.34 EdisonInt 79.25 -.10 EdwLfSci s 90.54 +.59 dd EldorGld g 2.77 -.09 cc ElectArts 88.30 +1.16 EliLilly 82.74 -1.09 EllieMae 99.86 +1.59 ElmiraSB 21. 55 -.20 dd EmergeES 16.36 -.42 EmersonEl 60.22 -.11 EnbrdgEPt 17.77 +.05 ... Enbridge 41.83 +.70 cc EnCana g 11.25 -.19 dd EndvSilv g 3.00 -.03 Endo Intl 10.90 -.50 dd EngyTsfr 38.33 -.25 Enerpls g 9.05 +.08 ... EnLinkLLC 20.10 +.15 Ennis Inc 16.15 -.15 ENSCO 9.27 -.36 Entergy 75.00 +.03 ... EnteroM rs 6.40 -.03 EntProdPt 28.15 -.02 dd Etsy n 9.81 -.33 EversrceE 58.56 +.21 dd EvineLive 1.39 +.02 dd Exelixis 22.24 -.49 Exelon 36.13 +.06 Expedia 122.39 +1.18 Express 10.67 -.14 ExpScripts 67.39 -2.66 ExtendStay 16.91 -.36 ExxonMbl 82.52 -.31 FNBCp PA 15.87 +.13 Facebook 137.30 -.12 dd FairmSant 9.39 -.30 Fastenal 51.37 -.85 FedExCp 192.91 -1.04 FedRlty 133.39 -.91 FedNatHld 20.90 +.40 FelCor 7.35 -.05 ... Ferrari n 65.59 +.38 dd Ferrellgs 6.08 -.10 ... FiatChrys 10.95 -.09 FidlNat Fn 37.74 -.02 ... FNFV Grp 12.00 ... dd FifthStFin 4.38 -.02 FifthThird 27.37 -.17 dd 58.com 36.57 +.62 dd FireEye 10.62 -.23 ... FstData n 15.81 -.13 FMajSilv g 7.76 -.11 FstRepBk 95.14 -1.82 dd FstSolar 32.63 -.70 FirstEngy 31.18 -.14 dd Fitbit n 5.89 -.11 q FlrtyTotR 20.27 -.11 Flex Ltd 16.50 +.23 FlowrsFds 19.06 -.11 Fluor 55.08 +.04 FootLockr 75.72 -.31 FordM 12.46 -.06 Fortress 7.99 ... FBHmSe c 57.92 +.02 dd FrptMcM 12.69 -.21 dd FrontierCm 2.62 -.14 G-H-I GGP Inc 23.92 -.35 3 GNC 7.25 -.76 ... GW Pharm 127.40 -1.59 q GabDvInc 20.93 -.08 q GabMultT 7.98 -.03 q GabUtil 6.59 ... GameStop 24.67 -.24 Gam&Lsr n 32.48 +.08 Gap 24.18 -.21 Garmin 51.51 -.25 q GAInv 33.33 -.18 GenDynam 191.47 +.53 GenElec 29.86 -.14 GenMills 60.25 -.18 GenMotors 37.52 -.39 GenesisEn 34.32 +.54 Gentex 21.19 +.06 dd Genworth 4.02 -.03 ... Gerdau 4.13 +.01 ... GigPeak 3.06 .. GileadSci 69.02 -1.10 ... GlaxoSKln 41.44 -.38 Globalstar 1.41 ... GlobusMed 27.28 -.36 dd GluMobile 1.88 +.03 dd GoDaddy n 36.27 -.33 ... GoldFLtd 3.16 +.05 cc Goldcrp g 14.73 -.27 dd GoldStr g .74 +.03 GoldmanS 250.90 -1.11 Goodyear 35.27 -.06 dd GoPro 7.93 -.21 vjGrace 69.90 -.10 dd GranTrra g 2.62 -.04 GraphPkg 12.68 -.47 GtPlainEn 28.88 +.01 Greif A 53.39 -1.97 cc Griffin 30.15 +.10 dd Groupon 4.07 +.03 GrubHub 33.88 +.01 ... GuangRy 31.09 -.12 dd GulfportE 17.11 -.34 HCP Inc 31.30 -.20 HP Inc 17.27 -.03 ... HSBC 40.57 -.20 dd HTG Mol h 2.78 -.26 HainCels lf 35.11 -.38 dd Hallibrtn 52.97 -.83 dd Halozyme 12.84 -.62 Hanesbds s 19.98 -.45 HannArms 19.34 -.59 HanoverIns 90.12 +.01 HarleyD 57.78 +.20 dd Harmonic 6.00 -.10 ... HarmonyG 2.20 +.02 Harsco 13.00 -.60 HartfdFn 48.66 -.13 HawaiiEl 32.97 +.09 HlthCSvc 42.03 -.07 HeclaM 4.93 -.07 Hershey 108.15 -.45 ... HertzGl 21.08 -.10 dd Hess 49.51 -1.52 HP Ent n 22.82 -.25 HilltopH 28.32 +.07 Hilton 56.64 -.67 HimaxTch 7.08 -.07 HollyFront 27.41 -.80 Hologic 40.96 -.21 HomeDp 146.02 -.22 ... Honda 31.07 +.11 HonwllIntl 126.26 +.18 dd HorizPhm 14.97 -.53 Hormel s 34.85 -.15 HospPT 30.97 -.02 HostHotls 18.18 -.3 2 ... HuanPwr 27.73 +.01 Hubbell 120.59 -.99 HudsPacP 34.95 -.25 Humana 217.95 +5.21 HuntBncsh 14.24 -.07 HuntgtnIng 217.77 -.26 Huntsmn 22.37 ... IAMGld g 3.58 -.01 ... ICICI Bk 8.23 -.01 IdexxLab s 147.03 -.05 ... ING 14.59 -.01 q iShGold 11.71 -.09 q iSAstla 22.01 +.09 q iShBrazil 37.94 -.14 q iShCanada 26.83 -.05 q iShEMU 35.90 -.21 q iShGerm 27.72 -.11 q iShMexico 48.21 -.12 q iShSilver 16.55 -.28 q iShSel Div 92.10 -.27 q iShChinaLC 37.96 +.12 q iSCorSP500238.57 -.70 q iShUSAgBd 107.73 -.14 q iShEMkts 38.25 +.04 q iShiBoxIG 116.71 -.58 q iSh20 yrT 118.42 -.36 q iS Eafe 60.53 -.21 q iShiBxHYB 87.14 -.57 q iShNsdqBio 295.03 -4.80 q iSR1KGr 113.15 -.29 q iShR2K 136.80 -.90 q iShCorHiDv 84.76 -.27 q iShUSPfd 38.25 -.12 q iShREst 78.93 -.34 q iShHmCnst 31.22 +.16 q iShCrSPS s 68.80 -.49 q iShCorEafe 56.29 -.18 Idacorp 82.03 -.15 dd Igni tRest h .43 +.10 ITW 133.90 -.24 dd ImpaxLabs 9.10 +.70 IndBkMI 21.35 ... Infosys 15.03 -.13 IngerRd 79.59 +.25 Ingredion 120.13 -.80 19 Innoviva 12.32 +.69 Intel 35.80 +.23 dd InterceptP 121.68 -4.35 IntcntlExc s 58.63 -.39 dd Internap 2.32 -.09 IBM 180.38 -.09 ... IntlGmeT n 27.71 ... IntPap 51.48 -.85 Interpublic 24.20 -.05 dd Intersectns 3.70 +.03 IntSurg 730.15 -5.55 dd InvenSense 12.37 .03 Invesco 31.96 -.23 dd IonisPhm 46.51 -3.67 q iShJapan rs 51.13 -.12 q iSTaiwn rs 32.26 +.19 q iSh UK rs 31.60 -.22 q iShCorEM 46.47 +.08 ... ItauUnibH 12.57 -.16 J-K-L dd JD.com 30.75 +.34 JPMorgCh 91.41 -.51 Jabil 26.27 +.24 JacobsEng 56.51 +.09 dd JkksPac 5.15 -.05 JetBlue 19.26 -.15 JohnJn 123.83 +.12 JohnContl n 41.47 -.29 JnprNtwk 28.15 -.01 dd KBR Inc 14.58 +.12 KKR 17.91 -.13 KC Southn 89.00 -.29 KateSpade 23.46 +.17 Kellogg 74.14 -.08 dd KeryxBio 5.08 +.05 Keycorp 18.79 -.20 KimbClk 133.38 +.05 Kimco 22.75 -.41 KindMorg 21.63 -.13 Kinro ss g 3.26 -.05 dd KitePharm 74.37 +.47 Kohls 39.51 +.11 KraftHnz n 90.80 -.36 dd KratosDef 7.26 -.14 Kroger s 28.81 -.56 ... Kulicke 20.43 +.24 L Brands 50.17 -1.27 L-3 Tch 169.07 +.72 10 LGI Homes 32.71 +3.70 LTC Prp 46.93 -.46 Landstar 85.95 -.50 LaredoPet 13.92 -.45 LVSands 54.30 -.01 LaSalleH 29.11 -.25 LeggPlat 48.83 -.20 dd LendingClb 5.06 +.01 LennarA 50.71 +.74 cc LeucNatl 26.66 +.13 Level3 55.46 -.79 dd LexiPhm rs 16.08 -.35 q LbtyASE 5.47 -.01 dd LibtyGlobA 35.26 +.02 LibQVC A 18.81 -.40 LibtProp 39.07 -.18 LincElec 86.43 -.34 LincNat 69.25 -.50 ... LloydBkg 3.35 -.01 LockhdM 269.04 +1.32 Lowes 80.84 -.18 ... Luxottica 52.17 +.19 LyonBas A 91.23 -.32 M-N-0 M&T Bk 166.73 -.24 dd MBIA 9.66 +.08 MDC 29.89 +.03 MDU Res 26.74 +.01 MGIC Inv 10.44 -.11 MGM Rsts 25.74 -.81 Macys 30.81 +.12 Magna g s 42.73 -.14 ... Mallinckdt 49.71 -1.55 dd Manitowoc 6.24 -.06 ... MannKd rs 1.97 +.08 dd MarathnO 16.28 -.19 MarathPt s 50.15 -1.00 MAR 86.15 -.57 MartinMid 18.65 +.15 cc MarvellTch 15.94 -.09 Masco 33.25 -.21 dd MastThera .11 -.01 MasterCrd 110.96 -.4 0 Mattel 25.02 -.45 MaximIntg 44.73 +.09 McCorm 99.00 -.24 McDrmInt 6.70 -.16 McDnlds 128.07 +.04 McKesson 147.24 -3.00 cc McEwenM 3.04 -.06 MeadJohn 88.33 -.01 MedProp 12.65 -.09 Medtrnic 81.40 -.14 17 MeetMe 5.89 +.82 Merck 65.96 -.51 MercGn 58.91 -.31 Meredith 64.25 -.35 Meritor 16.37 -.13 MetLife 53.35 -.58 Michaels 21.00 +.47 cc Microchp 73.84 -.08 dd MicronT 25.64 -.07 Microsoft 64.40 +.13 d d Microvisn 1.69 -.02 Middleby 138.77 -.69 MdsxWatr 36.51 -.18 q MHowHiInc 13.30 -.03 ... MitsuUFJ 6.61 +.02 ... MobileTele 9.96 -.11 ... Moleculin n 1.23 +.17 ... Momo 30.00 +3.39 Mondelez 43.23 -.42 Moog A 65.84 -.60 MorgStan 46.33 -.24 cc Mosaic 29.18 -.47 ... MoSys rs 2.74 +.59 MotrlaSolu 79.66 -.31 ... MySize n 2.61 +.23 Mylan NV 43.33 -.71 NCR Corp 48.69 -.17 dd NQ Mobile 3.70 -.04 NRG Egy 17.10 -.26 NRG Yld C 16.65 -.25 ... NTT DOCO 23.50 -.04 ... NXP Semi 103.77 -.12 dd Nabors 14.37 -.37 ... NakedBr n 2.53 +.40 NatFuGas 60.83 +.21 ... NatGrid 59.91 -.09 NtHlthInv 72.32 -1.27 NOilVarco 39.30 -.57 dd NavideaBio .72 -.05 Navient 14.54 -.06 dd NektarTh 14.26 -.12 Neogen 65.13 +.21 NetApp 42.66 +.09 cc Netflix s 141.43 -.51 NwGold g 2.80 +.03 NJ Rscs s 39.10 -.25 NewMedia 14.65 -.13 NewOriEd 50.82 -.87 NewResid 17.00 ... NY CmtyB 14.58 -.11 NYMtgTr 6.31 -.06 NewellRub 48.53 -.45 NewfldExp 35.86 -.33 NewmtM 32.98 +.02 dd NewsCpA 12.66 -.29 NextEraEn 130.65 +.01 NiSource s 23.50 -.08 NikeB s 56.55 -.22 dd NimbleStg 12.58 +3.98 ... NipponTT 42.74 +.31 NobleCorp 6.28 -.18 dd NobleEngy 35.88 -.93 ... NokiaCp 5.23 -.05 NordicAm 7.76 -.16 Nordstrm 44.03 -1.47 Norfl kSo 122.00 -.93 ... NDynMn g 1.19 -.21 NorthropG 243.78 +.86 NwstBcsh 17.79 -.14 NwstNG 59.05 -.25 dd NovaGld g 4.92 +.06 Novartis 74.37 -1.18 dd Novavax 1.42 -.05 ... NovoNord 33.37 -.55 NuanceCm 16.67 -.29 Nucor 60.93 -1.88 ... Nutanix n 21.39 +.08 q NuvDivA 13.49 -.03 q Nv AMT-Fr 16.40 -.01 q NvPfdInco 9.88 -.04 q NuvEqtP 13.39 -.05 Nvidia 98.74 +1.07 dd NxStageMd 27.70 -.29 OGE Engy 36.80 +.1 0 dd OasisPet 14.21 -.05 dd OcciPet 64.70 -.03 OceanFst 28.78 -.02 ... Oclaro 9.46 -.03 dd OcwenFn 4.64 +.05 OfficeDpt 4.44 -.13 OldNBcp 18.25 ... OldRepub 20.33 -.12 Olin 31.93 -.06 OmegaHlt 32.29 +.09 OmegaP 19.20 -.10 OnSmcnd 15.29 +.03 dd OncoGnx h .52 -.02 ONEOK 56.58 -.03 OneokPtrs 54.89 -.05 dd OpkoHlth 7.77 +.16 Oracle 42.60 +.03 Orbotch 29.15 +.38 dd Organovo 2.87 -.05 Orthofix 35.07 -.44 OshkoshCp 69.68 -.94 OtterTail 37.70 ... P-Q-R PBF Engy 22.16 -.16 PG&E Cp 66.26 +.50 PNC 127.40 -.19 PNM Res 36.40 -.10 ... POSCO 61.71 -.02 PPG s 100.78 -.42 PPL Corp 36.79 +.01 Paccar 67.57 -.70 dd PaloAltNet 114.25 -.40 dd Pandora 11.66 -.81 PaneraBrd 230.38 +.30 ... ParkHot n 26.37 -.73 dd ParkDrl 1.75 -.10 ParkerHan 157.49 -.44 cc ParsleyEn 31.45 -.31 dd PattUTI 26.81 -.86 Paychex 62.16 -.25 PayPal n 42.89 +.02 Pembina g 32.37 +.16 dd PengthE g 1.20 ... PnnNtGm 14.47 -.30 ... PennWst g 1.61 -.03 PennantPk 8.16 -.07 dd Penney 6.02 +.06 Penske 48.43 -.30 Pentair 58.90 +.04 PeopUtdF 19.09 -.11 PepsiCo 109.32 -.31 dd PeregrinP .69 -.02 cc Perrigo 70.30 -1.29 ... PetrbrsA 9.72 +.16 ... Petrobras 10.12 ... Pfizer 33.99 -.36 PhilipMor 110.55 +.82 ... PhilipsNV 30.55 -.16 Phillips66 77.48 -1.24 21 Pier 1 7.03 +.37 q PimIncStr2 10 .09 +.03 PinWst 82.54 -.42 dd PioNtrl 193.94 -.07 PitnyBw 13.25 -.24 PlainsAAP 32.77 -.18 PlatfmSpc 13.04 -.19 dd PlugPowr h 1.07 +.02 Polaris 84.64 +.11 PolyOne 33.00 -.31 Potash 17.10 +.08 q PS SrLoan 23.36 -.04 q PwShPfd 14.72 -.03 q PwShs QQQ130.51 -.22 Praxair 118.79 +1.06 ... Pretium g 9.08 -.08 Priceline 1736.46 +6.25 PrinFncl 63.04 -.33 ProAssur 59.45 -.10 q ProUltSP s 85.28 -.47 q PUVixST rs 19.40 ... q PrUCrude rs 21.40 -.09 q ProShtVix 131.07 -.11 ProctGam 90.29 -.08 q ProUShSP 13.42 +.07 q PUShtSPX 17.10 +.15 ProspctCap 9.38 +.01 Prudentl 111.24 -.53 PSEG 44.98 -.13 PubStrg 228.01 +.09 PulteGrp 22.79 +.33 dd PureStrg n 10.47 +1.07 q PMMI 7.31 +.01 dd QEP Res 13.73 -.13 Qualcom 56.73 +.28 QstDiag 98.17 -.20 RLauren 79.14 -.59 dd RangeRs 27.91 -.56 RavenInds 30.25 -.05 Rayonier 28 .79 -.34 Raytheon 154.48 +1.16 RltyInco 59.84 +.17 RedwdTr 16.18 -.05 Regenrn 372.52 -9.41 RegionsFn 15.25 +.02 RelStlAl 81.74 -2.08 cc Replgn 30.97 -.26 dd ResCap rs 8.18 -.05 RetailOpp 21.16 -.14 ReynAm s 61.18 -.12 cc RiceEngy 20.60 -.25 ... RioTinto 40.62 -.06 RiteAid 5.01 -.22 RockwlAut 153.58 +.39 RockColl 97.47 +.22 Rogers 82.96 -.17 Roper 211.75 -.58 RossStrs s 66.87 -.53 Rowan 16. 76 -.67 ... RoyalBk g 73.58 -.31 RylCarb 94.54 -.27 RoyDShllB 55.81 -.12 RoyDShllA 52.45 -.24 S-T-U S&T Bcp 36.05 +.18 SCANA 69.81 -.61 dd SM Energy 24.78 -.19 q SpdrDJIA 209.17 -.31 q SpdrGold 115.78 -.94 q SpdrEuro50 34.83 -.13 q S&P500ETF237.00 -.71 q SpdrBiot s 69.59 -1.14 q SpdrShTHiY 27.88 -.09 q SpdrLehHY 36.71 -.22 q SpdrS&P RB 57.58 -.25 q SpdrRetl s 41.94 -.40 q SpdrOGEx 37.56 -.54 q SpdrMetM 30.53 -.81 STMicro 15.41 -.02 SabnR 37.30 +.43 Saia Inc 46.80 -.85 StJoe 16.60 -.25 cc Salesforce 82.97 +. 47 SallyBty 20.86 -.43 SJuanB 6.56 -.12 ... Sanofi 43.09 -.61 Schlmbrg 79.95 -.77 Schwab 41.66 -.45 ... ScorpioTk 3.94 +.13 SeadrillLtd 1.11 -.15 ... Seadrill 2.99 -.60 SeagateT 48.28 -.23 SealAir 44.41 -.88 dd SearsHldgs 7.43 -.09 11 Seaspan 7.24 -.50 SempraEn 110.58 +.64 SenHous 20.12 -.13 Sherwin 310.58 -.73 ShipFin 14.75 -.10 ... SibanyeG 7.90 +.21 ... SiderurNac 3.59 -.06 SignetJwlrs 63.25 -2 .35 SilvWhtn g 19.11 -.15 SimonProp 177.29 -1.51 dd Sinovac h 5.60 -.16 dd BioScrip 2.01 -.26 dd Biostage h .40 -.00 BlkHillsCp 64.70 +.17 dd BlackBerry 6.77 +.01 q BlkHlthSci 34.11 -.32 q BlkMuniast 13.89 +.04 Blackstone 29.39 -.13 BlockHR 20.84 -.13 BobEvans 56.74 -.86 Boeing 182.02 +1.09 BorgWarn 41.69 -.21 BostBeer 154.75 -.25 BostonSci 24.48 -.28 BoydGm 19.77 -.17 BrigStrat 21.42 -.33 Brink er 41.46 -.25 BrMySq 56.33 -.64 ... BritATob s 63.00 -.08 BroadcLtd 219.25 +1.31 BrcdeCm 12.35 ... dd Brookdale 12.95 -.21 ... BrkfInfra s 35.54 +.02 ... BrownFB s 46.96 -1.52 Brunswick 60.07 -.30 Buckeye 67.71 -.13 BuffaloWW 156.45 +1.00 BldrFstSrc 14.54 -.50 CA Inc 31.97 -.85 CBL Asc 9.78 -.19 CBS B 67.94 -.05 CF Inds s 30.20 -.63 CMS Eng 44.44 +.09 dd CNH Indl 9.40 -.06 CSX 48.44 -1.35 CVR Rfng 11.30 +.10 CVS Health 80.81 -.04 CYS Invest 7.78 -.10 dd CabotO&G 22.93 -.22 Cadence 31.24 +.23 cc Cal-Maine 37.15 -.65 q CalaCvHi 11.42 +.03 CalAmp 16.34 -.18 Calgon 13.85 +.05 CalifWtr 35.65 -.35 CallonPet 12.17 -.23 Calpine 11.24 -.45 dd CalumetSp 3.85 -.05 CamdenPT 81.04 -.30 ... Cameco g 11.01 +.12 CampSp 59.09 -.20 ... CdnNR gs 72.43 +.08 ... CdnNRs gs 30.77 -.33 CapOne 92.82 .18 dd CapSenL 14.57 -.36 CapsteadM 10.49 -.06 dd CpstnTur rs .72 -.04 dd CaraThera 16.99 -.93 CardnlHlth 81.21 -.49 CarMax 63.81 -.09 Carnival 55.53 -.21 CarpTech 36.70 -1.20 dd Carrizo 30.57 -1.21 Caseys 109.78 -4.42 Caterpillar 95.93 +.27 CedarF 67.33 -.13 dd Cel-Sci .12 +.00 Celgene 122.08 -1.44 dd CelldexTh 3.46 -.35 ... Cemex 8.88 -.16 ... Cemig pf 3.70 +.22 dd CenovusE 12.72 -.13 Ce nterPnt 28.00 +.04 CntryLink 22.50 -.60 Cerner 54.97 -.11 ChemFinl 53.09 -.36 cc Chemours n 33.62 -.02 dd ChesEng 5.26 -.09 cc Chevron 111.81 -1.36 dd ChicB&I 30.94 -.60 Chicos 13.78 -.12 cc Chipotle 404.90 -6.78 ... ChurchDwt s 49.55 -.12 CienaCorp 26.17 +.37 Cigna 151.84 -1.12 CinnFin 73.17 -.01 Cirrus 53.73 +.41 Cisco 34.20 +.01 ... CgpVelLCrd 24.00 -.14 Citigroup 60.50 +.22 CitizFincl 3 7.97 -.30 CitrixSy s 79.90 +.24 dd CleanEngy 2.57 -.13 CliffsNRs 9.43 -.47 Clorox 136.91 +.11 dd CloudPeak 4.41 -.04 Coach 37.82 -.20 dd CobaltIEn .52 -.04 CocaCola 41.99 -.19 Coeur 7.60 -.13 CognizTch 57.84 -.99 q CohStQIR 12.80 -.21 q CohStSelPf 26.50 -.10 ColgPalm 73.72 -.07 ... ColNrthS n 13.74 -.12 Comcast s 37.42 -.02 Comerica 72.63 -.62 dd CmtyHlt 8.94 -.92 CmpTask 5.71 -.09 Comtech 11.04 -.15 ConAgra 40.75 -.50 dd ConcertPh 16.04 +.40 ... Conduent n 15.55 -.12 ConnWtrSv 55.76 -.28 dd ConocoPhil 47.72 -.60 ... ConsolCom 22.33 +.06 ConEd 76.64 ... dd ContlRescs 45.96 +.14 CooperTire 40.35 -.20 dd CorOnDem 40.03 -1.32 Corning 27.72 ... CorpOffP 33.53 -.12 Costco 167.00 +.27 cc Coty 18.80 -.13 CousPrp 8.39 -.04 q CSVInvNG 5.81 +.18 q CSVelIVST 67.71 +.01 q CSVixSh rs 4.22 -.01 q CSVLgNG rs 15 .97 -.54 ... CredSuiss 15.08 -.10 dd CrestEq rs 26.20 +.30 dd Crocs 6.78 -.35 CrownHold 52.48 -.24 Ctrip.com s 47.45 -.06 Cummins 152.10 -.33 CybrOpt 25.80 -.20 CypSemi 13.36 -.07 dd CytRx h .42 -.01 D-E-F DCT IndlTr 47.53 +.14 DDR Corp 14.05 -.02 q DNP Selct 10.70 +.05 DR Horton 32.85 +.44 DTE 101.55 -.11 A-B-C AES Corp 11.33 -.19 AFLAC 71.95 -.24 AK Steel 7.77 -.40 AT&T Inc 41.88 -.08 AbbottLab 45.00 -.13 AbbVie 63.69 +.14 dd AberFitc 11.72 -.28 dd Abraxas 2.04 -.08 Accenture 124.14 +.90 dd Accuray 5.25 ... ActivsBliz 48.06 +.25 ... Adient n 68.31 +.52 AdvEnId 62.64 +.28 dd AMD 13.05 +.01 AdvisoryBd 45.00 +.25 Aecom 36.37 -.14 dd AeroViron 26.15 +.13 Aetna 130.59 -.71 dd AeviGeno 4.94 +.08 A gilent 51.21 -.04 cc Agnico g 39.98 -.14 Aircastle 23.60 -.20 ... AlamosGld 6.65 -.03 ... AlaskCom 1.64 -.04 ... Alcoa Cp 35.80 -1.13 Alexion lf 129.18 -4.15 Alibaba 102.63 +.32 dd AllegTch 17.72 -.89 Allergan 239.60 -2.76 Allete 66.83 -.32 AllnceRes 22.10 -.05 AlliBern 23.00 ... AlliantEg s 39.28 +.10 Allstate 81.46 +.12 AllyFincl 21.85 -.23 Alphabet C 831.91 +4.13 Alphabet A 851.15 +3.88 q AlpTotDiv 8.24 -.02 q AlpAlerMLP 12.94 -.03 Altria 76.10 +.52 cc Amazon 846.02 -.59 Ambarella 53.92 -1.70 Ambev 5.38 -.08 dd Amedica rs .39 ... Ameren 54.82 -.07 AFMulti 5.55 -.10 AMovilL 13.26 -.13 AmAirlines 44.84 -.47 AEagleOut 14.45 -.09 AEP 66.24 -.11 AmExp 79.58 +.08 AHm4Rent 22.99 -.24 dd AmIntlGrp 63.45 -.33 AmStsWtr 42.82 -.38 AmTower 114.70 -.01 AmWtrWks 76.89 -.41 Amerigas 46.21 +.95 Ameriprise 132.18 -.25 AmeriBrgn 88.48 -1.51 Ametek 54.51 -.10 Amgen 177.38 -2.08 ... AmicusTh 7.01 -.68 Amphenol 70.27 +.14 dd Amyris .44 -.02 dd Anadarko 63.16 -.09 AnalogDev 83.41 -.44 ... AnglogldA 10.14 -.08 ... ABInBev 107.69 +.46 Annaly 10.98 -.02 AnteroRes 24.44 -.42 Anthem 166.01 +.17 Anworth 5.46 +.03 dd Apache 51.28 -.91 ... ApolloInv 6.44 -.07 Apple Inc 139.52 +.18 ApldM atl 36.97 +.11 AquaAm 31.24 -.18 dd AralezPh 3.47 -.19 ArcBest 28.20 -.85 ArcelorMit 8.57 -.17 ArchDan 44.46 -.30 ... Arconic 26.98 -.72 AresCap 17.72 +.01 dd ArgosTher 1.40 +.10 AristaNetw 121.08 +1.65 dd ArrayBio 11.63 -.06 ArrowEl 73.20 -.57 AscenaRtl 4.55 +.05 Ashland 119.25 -1.06 33 AstoriaF 20.65 +2.17 AstraZen s 29.50 -.12 ATMOS 78.01 -.12 AtwoodOcn 9.58 -.35 dd AuriniaPh 7.10 +1.7 4 dd Autodesk 82.07 -.87 AutoData 104.27 -.68 AveryD 80.40 -.74 AvisBudg 32.09 -.32 Avista 39.40 -.35 dd Avon 4.28 -.05 dd B2gold g 2.83 +.02 BB&T Cp 47.93 -.30 ... BCE g 43.25 -.17 BGC Ptrs 11.36 -.05 ... BHP BillLt 38.16 -.18 ... BHPBil plc 32.84 -.22 BP PLC 33.87 -.10 3 BP Pru 17.75 -.95 ... BRF SA 12.80 -.19 Baidu 173.74 +.44 dd BakrHu 59.41 -.56 Balchem 86.12 +.26 BallCorp 72.28 -.45 dd BallardPw 2.06 -.05 ... BcBilVArg 6.98 -.02 ... BcoBrad s 10.56 -.07 ... BcoSantSA 5.58 ... BankMutl 9.65 ... BkofAm 25.21 -.04 ... BkMont g 77.15 +.11 BkNYMel 47.67 -.23 BkNova g 59.62 -.16 ... Barclay 11.04 -.04 q B iPVxST rs 17.21 ... Bard 245.69 -1.39 BarnesNob 8.90 -.10 BarrickG 17.77 -.25 dd BasicEnS .45 ... Baxter s 51.04 +.36 dd BaytexE g 3.75 -.01 cc BeazerHm 12.27 +.08 BectDck 183.94 -.55 BedBath 39.01 -.63 dd Belleroph n 1.87 +.10 Bemis 48.28 -.49 BerkH B 175.30 -.10 BestBuy 44.55 +.66 BigLots 51.80 -1.77 dd BBarrett 4.76 -.15 dd Biocryst 7.76 -.04 Biogen 291.10 -4.56P/E Name Last Chg Money & Markets 2,000 2,100 2,200 2,300 2,400 SM ONDJF 2,320 2,380 2,440 S&P 500Close: 2,368.39 Change: -6.92 (-0.3%) 10 DAYS 4,800 5,100 5,400 5,700 6,000 SM ONDJF 5,800 5,860 5,920 Nasdaq compositeClose: 5,833.93 Change: -15.25 (-0.3%) 10 DAYSAdvanced 889 Declined 2055 New Highs 54 New Lows 67 Vol. (in mil.) 3,369 Pvs. Volume 3,134 1,738 1,706 975 1823 67 57 NYSE NASDDOW 20970.54 20901.26 20924.76 -29.58 -0.14% s s s +5.88% DOW Trans. 9415.85 9305.52 9317.04 -103.24 -1.10% t s s +3.02% DOW Util. 698.12 695.07 695.94 -0.55 -0.08% t s s +5.51% NYSE Comp. 11547.79 11498.93 11506.33 -41.47 -0.36% t s s +4.06% NASDAQ 5859.77 5826.32 5833.93 -15.25 -0.26% s s s +8.37% S&P 500 2375.12 2365.51 2368.39 -6.92 -0.29% s s s +5.79% S&P 400 1726.84 1717.47 1718.53 -9.88 -0.57% t s s +3.49% Russell 2000 1383.66 1374.19 1374.88 -9.37 -0.68% t s s +1.29% Toronto TSX 15637.57 15577.25 15608.78 -20.97 -0.13% s s s +2.10%HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury rose to 2.52 percent on Tuesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES YEST PVS CHG AGO 3.75 3.50 3.50 .63 .38 .38 PRIME RATE FED FUNDS 3-month T-bill .73 0.72 +0.01 .29 6-month T-bill .80 0.83 -0.03 .47 52-wk T-bill 1.00 0.97 +0.03 .66 2-year T-note 1.33 1.32 +0.01 .91 5-year T-note 2.05 2.01 +0.04 1.42 10-year T-note 2.52 2.50 +0.02 1.91 30-year T-bond 3.12 3.10 +0.02 2.71 NET 1YR BONDS YEST PVS CHG AGO AP Muni Bond Idx 2.73 2.70 +0.03 ... Barclays Glob Agg Bd 1.68 1.68 ... ... Barclays USAggregate 2.68 2.68 ... 2.35 Barclays US Corp 3.35 3.36 -0.01 3.58 Barclays US High Yield 5.63 5.55 +0.08 8.53 Moodys AAA Corp Idx 3.98 3.95 +0.03 3.92 10-Yr. TIPS .48 0.55 -0.07 .41Commodities U.S. crude oil prices fell slightly while natural gas prices fell nearly 3 percent. Gold and silver prices fell roughly 1 percent each.Crude Oil (bbl) 53.14 53.20 -0.11 -1.1 Ethanol (gal) 1.48 1.51 -0.53 -7.7 Heating Oil (gal) 1.61 1.60 +0.59 -5.3 Natural Gas (mm btu) 2.82 2.90 -2.65 -24.2 Unleaded Gas (gal) 1.68 1.67 +0.45 +0.9 FUELS CLOSEPVS. %CHG%YTD Gold (oz) 1215.10 1224.50 -0.77 +5.7 Silver (oz) 17.49 17.73 -1.31 +9.8 Platinum (oz) 961.10 978.20 -1.75 +6.6 Copper (lb) 2.61 2.64 -1.27 +4.5 Palladium (oz) 776.75 774.00 +0.36 +13.8 METALS CLOSEPVS.%CHG%YTD Cattle (lb) 1.15 1.16 -0.17 -3.1 Coffee (lb) 1.39 1.40 -0.47 +1.4 Corn (bu) 3.70 3.73 -0.87 +5.0 Cotton (lb) 0.77 0.78 -1.42 +9.4 Lumber (1,000 bd ft) 360.90 356.90 +1.12 +14.0 Orange Juice (lb) 1.79 1.80 -0.44 -9.6 Soybeans (bu) 10.15 10.27 -1.17 +1.8 Wheat (bu) 4.36 4.38 -0.51 +6.9 AGRICULTURE CLOSE PVS. %CHG%YTD USD per British Pound1.2201 -.0036 -.30% 1.4261 Canadian Dollar 1.3420 +.0007 +.05% 1.3281 USD per Euro 1.0568 -.0020 -.19% 1.1014 Japanese Yen 114.05 +.13 +.11% 113.27 Mexican Peso 19.4707 -.1125 -.58% 17.7420 1YR. MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6736 +.0001 +.04% 3.9122 Norwegian Krone 8.4526 +.0005 +.42% 8.4984 South African Rand 12.9614 +.0003 +.39% 15.2666 Swedish Krona 9.0060 + .0001 +.09% 8.4765 Swiss Franc 1.0135 -.0016 -.16% .9951 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3177 -.0007 -.05% 1.3385 Chinese Yuan 6.8983 +.0053 +.08% 6.5142 Hong Kong Dollar 7.7646 +.0003 +.00% 7.7645 Indian Rupee 66.632 -.033 -.05% 66.955 Singapore Dollar 1.4112 -.0002 -.01% 1.3780 South Korean Won 1150.61 -4.87 -.42% 1200.34 Taiwan Dollar 30.88 -.10 -.32% 32.60 ASIA/PACIFICForeign Exchange The dollar rose against the euro, the Japanese yen and the British pound. The dollar also rose against the Canadian dollar but fell against the Mexican peso.YEST6 MO AGO 1 YR AGO SiriusXM 5.12 +.03 SkywksSol 95.05 -.40 Smucker 139.17 -.82 ... SnapInc A n 21.44 -2.33 SnapOn 168.46 -.55 SodaStrm 47.78 -.20 SolarCap 22.16 -.06 SonocoP 52.82 -.36 ... SonyCp 30.85 -.33 q SourcC 37.39 -.20 SoJerInd s 34.10 -.23 SouthnCo 50.40 +.16 SwstAirl 56.83 -.63 dd SwstnEngy 7.61 -.33 SpiritRltC 10.55 -.04 dd Sprint 8.30 -.48 Sprouts 17.63 -.20 dd Square n 16.76 -.10 q SP Matls 52.03 -.29 q SP HlthC 74.98 -.53 q SP CnSt 54.83 -.07 q SP Consum 86.44 -.28 q SP Engy 71.51 -.64 q SPDR Fncl 24.71 -.07 q SP Inds 65.97 -.19 q SP Tech 52.78 ... q SP Util 51.39 -.03 StanBlkDk 127.91 -.65 Staples 8.78 -.09 StarGas 9.25 -.01 Starbucks s 56.20 -.48 StateStr 79.60 -.02 StlDynam 34.10 -1.56 SterlingBc 23.85 -1.20 Stryker 129.14 -.55 SubPpne 25.35 -.25 SuffolkBcp 42.25 -.26 SunCmts 82.12 +.30 SunHy drl 35.33 -.48 SunTrst 59.72 +.05 dd SupEnrgy 15.72 -.83 16 Supernus 26.40 -3.35 Supvalu 3.34 -.15 SwiftTrans 21.08 -.66 Symantec 29.29 +.17 Synchrony 35.60 +.02 dd SynrgyPh 5.50 -.07 SynovusFn 42.86 -.24 Sysco 52.30 +.14 T-MobileUS 61.63 -1.21 TC PpLn 62.00 +.06 TD Ameritr 39.40 -.29 dd TG Thera 10.90 +.70 TJX 78.30 -.30 dd TableauA 50.16 -.86 TahoeRes 7.85 +.02 ... TaiwSemi 31.31 +.46 ... T argaRes 59.07 +.75 Target 55.14 -.96 TASER 22.49 -.04 Taubmn 66.56 -1.21 Technip 31.90 -.38 ... TeckRes g 20.05 +.18 Tegna 25.82 -.17 ... Teladoc n 20.00 -1.00 dd Tellurian rs 13.99 -1.46 ... Tenaris 32.16 -.01 18 TenetHlth 19.33 -1.48 Tenneco 64.13 -.35 Teradata 31.09 -.17 TerraNitro 92.56 -2.25 ... TerraFm lf 4.93 +.68 ... TerrFmP lf 12.01 +.42 dd Tesla Inc 248.59 -2.62 Tesoro 83.46 -.90 TevaPhrm 33.18 -.21 TexInst 79.12 +.81 TexRdhse 41.29 -1.23 dd Textainer 14.85 +.25 Textron 47.85 -.22 18 Thor Inds 104.01-11.41 cc 3D Sys 14.65 +.01 3M Co 189.09 +.19 Tiffany 88.76 -1.15 TimeWarn 98.24 +.15 Timken 44.75 -.80 TollBros 35.47 +.40 Torchmark 78.03 +.11 ... TorDBk gs 52.23 -.14 ... Total SA 50.12 -.88 ... Toyota 112.65 -.26 TransDigm 242.56 -4.63 Transocn 12.78 -.27 Tr avelers 122.14 -.18 q TriContl 23.22 -.10 ... TriCntl pf 49.81 ... dd TribMda A 39.09 +1.07 TriNetGrp 28.71 -.04 Trinity 26.51 -.29 TripAdvis 41.31 -.29 TrueBlue 26.30 +.60 TrstNY 8.20 ... Tuppwre 60.51 -.55 TurqHillRs 3.22 ... dd TurtleBch 1.39 +.35 21stCFoxA 30.52 -.17 21stCFoxB 30.11 -.09 dd Twitter 15.18 -.38 dd 2U 37.67 -.23 Tyson 61.89 -.10 ... UBS Grp 15.67 -.13 UDR 36.23 +.09 UGI Cor p 48.19 -.10 dd UltraClean 13.84 -.04 UndrArm s 19.69 -.36 ... UnAr C wi 18.11 -.20 UniFirst 131.35 -.85 ... UnilevNV 47.46 +.15 UnionPac 108.36 -1.07 dd Unit 25.27 -.22 UtdContl 72.64 -.50 ... UtdMicro 2.01 +.07 UPS B 105.64 -.46 UtdRentals 128.15 -1.63 US Bancrp 55.03 -.26 q US NGas 6.85 -.07 q US OilFd 11.27 -.01 dd USSteel 36.17 -1.31 UtdTech 112.28 +.62 UtdhlthGp 168.30 -.40 UnitGrp 28.41 -.29 UnvslCp 66.40 +.15 UnumGrp 48.71 -.16 dd UraniumEn 1.29 ... UrbanOut 25.41 -.27 V-W-X-Y-Z VF Corp 52.62 -.39 ... Vale SA 9.93 -.01 ... Vale SA pf 9.39 +.02 4 ValeantPh 11.71 -.70 ValeroE 65.62 -.82 VlyNBcp 12.45 -.06 q VanEGold 21.51 -.13 q VnEkRus 20.08 -.27 q VEckOilSvc 31.50 -.44 q VanE JrGld 33.71 +.29 q VangREIT 83.43 -.40 q VangDivAp 90.58 -.15 q VangEmg 39.05 +.05 q VangFTSE 38.37 -.10 Vectren 56.30 +.05 Ventas 62.67 -.04 Vereit 8.78 ... VeriFone 20.10 -.35 Verisign 83.66 -.4 9 VerizonCm 49.44 -.59 ViacomB 42.93 +.74 ViadCorp 46.05 -.50 Viavi 9.85 -.10 dd VimpelCm 3.98 -.07 Vipshop 13.01 +.01 Visa s 89.06 +.12 VishayInt 16.15 -.05 VMware 89.33 +.47 ... Vodafone 25.04 -.09 Vonage 5.78 -.17 VulcanM 118.37 -1.85 WD 40 110.05 +.35 WEC Engy 59.29 +.15 WP Carey 62.27 ... dd WPX Engy 12.85 -.20 WalMart 69.87 -.01 WalgBoots 85.99 +.11 WREIT 31.84 -.21 WsteMInc 72.70 -.31 Waters 153.36 -.06 dd WeathfIntl 6.63 +.74 WebsterFn 55.22 -.62 WtWatch 17.61 -.13 WeinRlt 33.30 -.54 WellsFargo 58.30 -.31 Welltower 68.49 -.05 Wendys Co 13.33 -.13 WestarEn 54.48 -.01 q WAstInfSc 11.57 -.09 WDigital 76.80 ... WstnUnion 19.90 ... ... WestpacBk 26.13 +.25 ... WestRck 50.90 -1.26 Weyerhsr 33.47 -.25 Whrlpl 175.38 -.37 dd WhitingPet 10.42 -.28 WholeFood 29.47 -.19 WmsCos 29.42 -.41 dd WillmsPtrs 40.58 -.45 dd Windstm rs 6.75 -.53 q WTJpHedg 51.60 +.02 Woodward 69.96 -.58 WldW Ent 20.56 -.35 Wynn 99.46 -.91 XcelEngy 43.82 +.20 Xerox 7.36 -.09 Xilinx 58.75 -.06 dd XtantMed .83 +.22 cc YRC Wwde 12.12 -.68 dd Yahoo 45.73 +.09 Yamana g 2.50 -.04 YorkWater 35.50 -.10 YumBrnds 64.02 -.48 ... Yum China 26.01 -.30 ... ZTO Exp n 12.29 -.67 Zagg 6.00 -.10 ZimmerBio 117. 07 -.15 Zoetis 53.07 -.01 q ZweigFd 11.22 +.06 dd Zynga 2.74 -.01 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 20,924.76 -29.58 NASDAQ 5,833.93 -15.25 S&P 500 2,368.39 -6.92 10-YR T-NOTE 2.52% +.02 30-YR T-BOND 3.12% +.02 CRUDE OIL $53.14 -.06 GOLD $1,215.10 -9.40 EURO $1.0568 -.0020q q q q q q p p p p q q q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail.

PAGE 44

The Sun /Wednesday, March 8, 2017 www.yoursun.com Page 9 ABDiversMui 14.26 ... -0.3 SmCpGrA m 45.03 -.58 +26.6AMGYacktmanFcsdN d 20.94-.02 +16.9 YacktmanI d 22.58 -.03 +15.8AQRMaFtStrI 9.44 +.02 -8.0AberdeenIntlSmCpA m 26.23 +.04 +11.7Advisors Inner CrclEGrthIns 24.66 -.08 +24.0AkreAkrFocRet m 26.35 -.05 +16.3Alger GroupSmCapGrB m 5.48 -.01 +24.8AlpineDynDiv d 3.78 -.03 +19.2AmanaGrowth b 32.64 -.10 +18.0 Income b 47.20 -.12 +14.8American BeaconLgCpVlIs 28.68 -.13 +23.1 SmCapInst 27.79 -.19 +27.5American CenturyCapValIv 9.15 -.03 +23.6 EqIncInv 9.18 -.02 +20.3 HeritInv 21.45 -.07 +16.9 HiYldMu 9.27 ... +0.8 InTTxFBInv 11.14 ... -0.3 InvGrInv 30.27 -.05 +18.8 UltraInv 37.77 -.09 +19.3American FundsAMCAPA m 28.86 -.09 +17.7 AmBalA m 25.79 -.04 +13.4 BondA m 12.71 -.02 +1.7 CapIncBuA m 59.62 -.11 +9.4 CapWldBdA m 19.16 -.02 +0.5 CpWldGrIA m 46.37 -.08 +15.3 EurPacGrA m 47.66 -.07 +11.5 FnInvA m 57.80 -.08 +22.2 GlbBalA m 30.32 -.04 +8.4 GrthAmA m 45.11 -.13 +22.6 HiIncA m 10.41 -.03 +17.7 IncAmerA m 22.38 -.06 +13.8 IntBdAmA m 13.32 -.02 +0.5 InvCoAmA m 38.24 -.08 +20.2 MutualA m 38.72 -.08 +19.4 NewEconA m 39.08 -.10 +17.4 NewPerspA m 37.88 -.07 +14.6 NwWrldA m 55.34 -.01 +15.5 SmCpWldA m 48.95 -.20 +19.2 TaxEBdAmA m 12.73 ... +0.1 WAMutInvA m 43.02 -.06 +20.3ArtisanIntl 27.06 -.02 +1.9BairdAggrInst 10.71 ... +2.5 CrPlBInst 11.04 -.01 +3.8BaronAsset b 63.25 -.15 +20.9 Growth b 64.21 -.22 +17.6 Partners b 40.15 -.20 +20.2BerkshireFocus d 19.79 +.03 +24.6BlackRockEngy&ResA m 10.75 -.08 +15.4 EqDivA m 23.36 -.08 +22.5 EqDivI 23.43 -.08 +22.8 GlobAlcA m 18.82 -.11 +9.2 GlobAlcC m 17.11 -.10 +8.5 GlobAlcI 18.93 -.11 +9.6 HiYldBdIs 7.74 -.03 +15.5 HiYldBlRk 7.75 -.02 +15.7 HiYldSvc b 7.74 -.03 +15.1 StrIncIns 9.93 -.01 +6.1 TactOppInvA m 13.30 -.06 +0.4 Fidelity500IdxIns 83.20 -.23 +20.8 500IdxInsPr 83.20 -.23 +20.9 500IdxPr 83.19 -.24 +20.8 AstMgr50 17.29 -.04 +11.2 Bal 23.10 -.06 +14.7 Bal K 23.10 -.06 +14.8 BlChGrow 73.66 -.25 +20.3 BlChGrowK 73.75 -.25 +20.5 Canada d 49.66 -.13 +15.1 Cap&Inc d 10.04 -.03 +16.1 Contra 106.78 -.14 +18.5 ContraK 106.71 -.14 +18.6 DivGrow 33.95 -.08 +16.8 DivrIntl 34.90 -.11 +6.5 DivrIntlK 34.83 -.11 +6.6 Emerg Asia d 34.00 +.10 +17.9 EmgMkt d 24.40 ... +16.1 EqInc 59.54 -.21 +22.2 EqInc II 27.83 -.10 +20.6 ExtMktIdxPr 57.66 -.34 +24.6 FF2015 12.72 -.02 +12.1 FF2035 13.74 -.03 +17.9 FF2040 9.64 -.03 +17.9 Fidelity 43.86 -.11 +17.5 FltRtHiIn d 9.69 ... +11.4 FocStk 19.77 -.06 +16.2 FourInOne 39.98 -.12 +15.6 FrdmK2015 13.63 -.03 +12.2 FrdmK2020 14.49 -.03 +13.2 FrdmK2025 15.19 -.04 +14.1 FrdmK2030 15.61 -.04 +16.4 FrdmK2035 16.25 -.05 +17.9 FrdmK2040 16.28 -.04 +18.0 FrdmK2045 16.77 -.04 +18.0 FrdmK2050 16.90 -.05 +18.0 Free2020 15.56 -.03 +13.0 Free2025 13.37 -.03 +13.9 Free2030 16.56 -.03 +16.3 GNMA 11.36 -.01 +0.2 GrInc 34.44 -.13 +24.1 GrowCo 147.90 -.57 +25.8 GrthCmpK 147.77 -.57 +25.9 Indep 36.01 -.10 +16.0 IntRelEst d 9.85 -.04 +4.7 IntlDisc 38.10 -.15 +5.4 IntlIdxPr 37.00 -.08 +10.9 InvGrdBd 7.78 -.02 +4.0 JapanSmCo d 15.49 -.03 +16.6 LevCoSt 35.61 -.19 +20.8 LowPrStkK 51.05 -.12 +13.2 LowPriStk 51.09 -.11 +13.1 LtAm d 21.54 -.04 +29.7 Magellan 97.57 -.31 +18.6 MeCpSto 18.27 -.06 +23.1 MidCap 36.10 -.14 +20.5 MidCapVal 25.72 -.09 +18.7 MuniInc 12.83 -.01 -0.2 NYMuInc 13.04 ... -0.1 NewMille 37.70 -.15 +22.1 NewMktIn d 16.09 +.02 +16.8 Nordic d 45.13 +.04 -0.2 OTC 92.27 -.33 +28.2 Overseas 41.46 -.10 +8.9 Puritan 21.69 -.05 +14.3 PuritanK 21.68 -.05 +14.4 SInvGrBdF 11.10 -.02 +3.5 SeriesGrowthCoF 14.46 -.05 +25.7 SersEmgMkts 17.33 +.04 +23.4 SersEmgMktsF 17.38 +.04 +23.6 SesInmGrdBd 11.10 -.01 +3.5 ShTmBond 8.59 ... +1.3 SmCapDisc d 31.79 -.13 +17.3 SmCpGr d 22.01 -.09 +27.1 StkSelec 39.02 -.14 +22.0 StratInc 10.81 -.02 +9.5 TaxFrB 11.26 ... -0.1 TotBond 10.54 -.01 + 5.0 TtlMktIdxF 68.24 -.24 +21.5 TtlMktIdxPr 68.24 -.23 +21.5 USBdIdxInsPr 11.45 -.02 +0.8 USBdIdxPr 11.45 -.02 +0.8 Value 114.65 -.58 +20.7 ValueDis 27.18 -.11 +19.3 MdGrIxInv 44.03 -.21 +16.4 MidCapIdxIP 187.33 -.83 +19.7 MidCpAdml 171.94 -.77 +19.7 MidCpIst 37.98 -.17 +19.7 MorgAdml 81.67 -.21 +18.1 MuHYAdml 11.01 ... +0.9 MuIntAdml 13.91 ... 0.0 MuLTAdml 11.35 ... +0.4 MuLtdAdml 10.91 ... +0.3 MuShtAdml 15.77 ... +0.6 Prmcp 113.39 -.52 +25.3 PrmcpAdml 117.46 -.54 +25.4 PrmcpCorI 23.85 -.11 +24.3 REITIdxAd 118.22 -.55 +9.3 REITIdxInst 18.30 -.08 +9.3 STBondA dm 10.41 -.01 +0.7 STCor 10.64 -.01 +2.6 STGradeAd 10.64 -.01 +2.7 STIGradeI 10.64 -.01 +2.7 STsryAdml 10.62 -.01 +0.5 SelValu 30.22 -.13 +23.3 ShTmInfPtScIxIn 24.74 -.01 +2.4 ShTmInfPtScIxIv 24.71 -.01 +2.2 SmCapIdxIP 183.91 -1.22 +23.8 SmCpGrIdxAdm 49.10 -.30 +21.1 SmCpIdAdm 63.72 -.42 +23.8 SmCpIdIst 63.71 -.43 +23.8 SmCpValIdxAdm 52.89 -.37 +26.0 SmVlIdIst 29.57 -.20 +26.0 Star 24.64 -.07 +12.8 St ratgcEq 33.18 -.20 +23.3 TgtRe2010 25.80 -.04 +6.7 TgtRe2015 14.89 -.03 +9.0 TgtRe2020 29.17 -.06 +10.8 TgtRe2025 16.95 -.04 +12.2 TgtRe2030 30.40 -.08 +13.5 TgtRe2035 18.55 -.04 +14.8 TgtRe2040 31.72 -.08 +16.1 TgtRe2045 19.86 -.06 +16.5 TgtRe2050 31.95 -.09 +16.5 TgtRetInc 13.03 -.02 +6.4 TlIntlBdIdxAdm 21.57 -.01 +1.9 TlIntlBdIdxInst 32.37 -.01 +1.9 TlIntlBdIdxInv 10.79 ... +1.8 TotBdAdml 10.62 -.01 +1.1 TotBdInst 10.62 -.01 +1.1 TotBdMkInv 10.62 -.01 +1.0 TotIntl 15.56 -.03 +13.5 TotStIAdm 59.31 -.21 +21.5 TotStIIns 59.32 -.21 +21.5 TotStIdx 59.28 -.21 +21.4 TxMCapAdm 121.19 -.37 +21.7 ValIdxAdm 37.80 -.13 +22.6 ValIdxIns 37.80 -.13 +22.6 VdHiDivIx 31.11 -.10 +19.3 WellsI 25.92 -.06 +8.6 WellsIAdm 62.80 -.14 +8.7 Welltn 40.47 -.10 +15.5 WelltnAdm 69.89 -.18 +15.6 WndsIIAdm 65.27 -.21 + 21.0 Wndsr 21.78 -.08 +24.8 WndsrAdml 73.45 -.28 +24.9 WndsrII 36.78 -.12 +20.9VictorySpecialValueA m 23.18 -.06 +12.3VirtusEmgMktsOppsI 9.72 +.01 +9.7WasatchLgCpVal d 9.70 -.03 +21.9Wells FargoDJTr2010Adm 12.49 -.03 +2.5 ThornburgLtdTMul 14.27 -.01 -0.3ThriventIncomeA m 9.06 ... +6.2TocquevilleGold m 34.76 -.20 +9.6TransamericaAssAllGrC m 14.42 ... +16.3 AstAlModC m 11.96 ... +10.0TurnerSmCapGr 12.82 -.05 +16.4Tweedy, BrowneGlobVal d 26.18 -.05 +13.8U.S. Global InvestorGld&Prec m 7.61 -.05 +10.9 GlobRes m 5.47 -.05 +13.6USAACorstnMod 14.60 -.06 +9.6 GNMA 9.75 ... -0.1 GrowInc 23.22 -.17 +23.7 HYOpp d 8.23 -.04 +20.1 PrcMtlMin 12.46 -.49 +6.2 SciTech 23.49 -.07 +23.5 TaxELgTm 13.18 ... +0.4 TgtRt2040 13.35 -.07 +15.6 TgtRt2050 13.34 -.08 +16.0 WorldGro 28.82 -.19 +14.7UnifiedWinInv m 15.93 -.03 +11.5Value LinePremGro b 30.93 -.22 +15.8Vanguard500Adml 219.35 -.63 +20.8 500Inv 219.32 -.62 +20.7 BalIdxAdm 32.20 -.09 +13.0 BalIdxIns 32.21 -.08 +13.0 BdMktInstPls 10.62 -.01 +1.1 CAITAdml 11. 56 ... -0.2 CapOp 58.09 -.28 +26.0 CapOpAdml 134.10 -.65 +26.1 Convrt 13.02 ... +12.1 DevMktIdxAdm 12.32 -.03 +12.0 DevMktIdxInstl 12.33 -.03 +12.0 DivGr 24.87 -.05 +14.7 EmMktIAdm 32.37 +.01 +20.3 EnergyAdm 97.18 -.68 +21.2 EqInc 34.15 -.11 +19.3 EqIncAdml 71.60 -.23 +19.4 ExplAdml 84.44 -.52 +22.3 ExtdIdAdm 75.50 -.45 +24.6 ExtdIdIst 75.50 -.45 +24.7 ExtdMktIdxIP 186.33 -1.12 +24.7 FAWeUSIns 91.9 7 -.17 +13.8 FAWeUSInv 18.41 -.04 +13.6 GNMA 10.47 -.01 +0.1 GNMAAdml 10.47 -.01 +0.2 GlbEq 26.27 -.04 +16.5 GroInc 43.62 -.14 +19.8 GrthIdAdm 62.22 -.14 +19.4 GrthIstId 62.22 -.14 +19.4 HYCorAdml 5.89 -.02 +12.0 HltCrAdml 85.77 -.74 +9.3 HlthCare 203.33 -1.77 +9.2 ITBondAdm 11.23 -.02 +1.1 ITGradeAd 9.65 -.01 +3.2 ITrsyAdml 11.05 -.02 -0.9 InfPrtAdm 25.61 -.04 +2.9 InfPrtI 10.43 -.02 +2.8 InstIdxI 216.44 -.62 +20.8 InstPlus 216.46 -.62 +20.9 InstTStPl 53.23 -.19 +21.5 IntlGr 22.97 -.05 +16.3 IntlGrAdm 72.99 -.19 +16.4 IntlStkIdxAdm 26.03 -.05 +13.6 IntlStkIdxI 104.11 -.18 +13.7 IntlStkIdxIPls 104.13 -.18 +13.7 IntlVal 33.47 -.07 +12.8 LTGradeAd 10.01 -.04 +5.2 LgCpIdxInv 43.90 -.12 +20.9 LifeCon 18.86 -.04 +7.9 LifeGro 30.18 -.08 +14.7 LifeMod 24.98 -.05 +11.3 MdCpValIdxAdm 52.86 -.23 +22. 4 Midas FundsMagic m 16.86 -.11 +15.6 Midas m 1.18 -.01 +12.4NeedhamGrowthRetail m 43.89 -.44 +12.4Neuberger BermanSmCpGrInv 29.97 -.22 +30.6NicholasNichol 65.44 -.18 +11.0Northeast InvestorsGrowth 16.08 -.05 +16.9NorthernStkIdx 28.60 -.08 +20.8NuveenHiYldMunI 16.59 ... +2.1 NYMuniBdI 10.83 +.02 +0.9Oak AssociatesBlkOakEmr 4.75 -.02 +25.6 HlthSinces 19.72 -.17 +12.5 PinOakEq 60.58 -.18 +28 .9 RedOakTec 21.73 +.01 +37.7OakmarkEqAndIncInv 31.78 -.22 +16.8 GlobalInv 30.00 -.31 +22.8 IntlInv 24.03 -.24 +18.5 OakmarkInv 75.59 -.47 +27.7 SelInv 44.26 -.46 +28.3Old WestburyGlbOppo 7.70 -.01 +11.9 GlbSmMdCpStrat 15.84 -.05 +16.4 LgCpStr 13.48 -.03 +12.6OppenheimerDevMktA m 34.81 +.01 +16.4 DevMktY 34.34 +.01 +16.7 GlobA m 81.07 -.25 +18.4 IntlGrY 36.04 -.11 +3.5 MainStrA m 49.78 -.14 + 20.2 StrIncA m 3.92 -.01 +8.0OsterweisOsterStrInc 11.35 -.01 +13.5PIMCOAllAssetI 11.58 ... +15.7 AllAuthIn 8.65 ... +14.9 ComRlRStI 7.17 ... +15.1 HiYldIs 8.91 -.05 +12.9 Income P 12.19 ... +10.2 IncomeA m 12.19 ... +9.9 IncomeC m 12.19 ... +9.1 IncomeD b 12.19 ... +9.9 IncomeInl 12.19 ... +10.3 InvGrdIns 10.31 ... +7.3 LowDrIs 9.84 ... +2.6 RealRet 11.03 ... +4.3 ShtTermIs 9.83 ... +3.5 TotR etA m 10.05 -.03 +2.6 TotRetIs 10.05 -.03 +3.0PRIMECAP OdysseyAggGr 35.32 -.20 +24.5 Growth 30.90 -.14 +24.6 Stock 27.66 -.12 +23.7ParnassusCoreEqInv 40.80 -.13 +14.5PaxBalancedIndvInv b 23.07-.11 +11.1PioneerPioneerA m 30.82 -.07 +19.7PrincipalDivIntI 11.60 -.03 +10.9 LCGrIInst 12.57 -.02 +17.5 SAMConGrA m 17.37 -.05 +14.6PrudentialQMAIntlEqC m 6.43 ... +12.4 QMASmCpValZ 21.46 -.13 +32.7Prudential InvestmenBlendA m 19.79 -.09 +20.0 TotRetBdZ 14.13 -.03 +4.3 UtilityA m 13.62 -.01 +15.9PutnamGlbUtilB m 12.03 -.05 +3.1 IntlNewB m 15.97 -.05 +4.6 SmCpValA m 17.56 -.10 +31.1 GlbGrB m 26.95 -.06 +10.2 GrwthAllA m 14.65 -.04 +14.1 PacGrowB m 24.05 +.07 +11.9 QualityIncA m 12.01 -.02 +0.8 SmCapEqA m 14.58 -.13 +16.1 TechInv b 37.78 -.02 +25.6IVAWorldwideI d 17.81 -.02 +10.3IvyAssetStrategyB m 20.41-.06 +2.2JPMorganCoreBdUlt 11.48 -.02 +1.1 CoreBondSelect 11.47 -.01 +1.0 DiscEqR6 25.21 -.07 +21.6 EqIncSelect 15.86 -.05 +20.0 HighYldSel 7.45 -.02 +15.2 HighYldUl 7 .45 -.02 +15.3 InvConGrA m 12.57 -.02 +7.7 MidCapValueL 37.93 -.14 +19.4 USLCpCrPS 30.20 -.08 +24.4JanusBalC m 30.49 -.06 +12.3 ContranT 19.86 -.12 +15.8 EnteprsT 99.76 -.34 +19.6 FlexBdS b 10.27 -.02 +1.5 GlbLfScT 49.82 -.55 +11.3 GlbValT 13.70 -.03 +8.9 HiYldT 8.53 -.03 +13.9 Janus T 36.40 -.06 +15.4 OverseasT 27.04 -.08 +11.9 PerkinsMCVL 17.66 -.09 +24.7 PerkinsMCVT 17.30 -.10 +24.1 PerkinsSCVL 23.07 -.14 +26.9 ResearchT 43.24 -.16 +15.8 ShTmBdT 3.02 -.01 +1.2 USCrT 19.39 -.06 +18.3 VentureT 68.46 -.29 +20.4John HancockDisValMdCpI 22.47 -.08 +25.7 DiscValI 20.31 -.08 +22.3 MltmgrLsBal1 b 14.78 -.07 +13.3 MltmgrLsGr1 b 15.40 -.09 +15.5LazardEmgMkEqInst 17.39 +.02 +26.9 IntlStEqInst 12.79 -.09 +1.1Legg MasonCBAggressGrthA m 207.18...+19.6 WACorePlusBdI 11.50 ... +5.0 WAMngdMuniA 16.14 ... +0.1Litman GregoryMasIntlIntl 15.45 -.05 +5.3Loomis SaylesBdInstl 13.90 -.03 +11.5Lord AbbettAffiliatA m 16.05 -.05 +22.8 ShDurIncA m 4.30 ... +4.2 ShDurIncC m 4.33 ... +3.5 ShDurIncF b 4.30 ... +4.3 ShDurIncI 4.30 ... +4.4MFSIsIntlEq 21.20 -.06 +9.7 MAInvB m 29.19 -.08 +19.4 ValueA m 38.03 -.09 +20.3 ValueI 38.25 -.09 +20.6MainStayHiYldCorA m 5.79 -.02 +16.4Mairs & PowerGrthInv 119.45 -.37 +16.5Manning & NapierPro-BlCnsvTrmS 13.48 -.02 +6.9 Pro-BlMaxTrmS 19.38 -.07 +12.5Marsico21stCent b 23.24 -.10 +16.8 FlexCap b 14.60 -.04 +11.5Matthews AsianGrInc 15.97 +.02 +8.2MeridianGrowthLeg d 37.16 -.24 +21.6Metropolitan WestTtlRetBdI 10.51 -.01 +1.3 TtlRetBdM b 10.51 -.02 +1.1 TtlRetBdPlan 9.89 -.02 +1.4 Fidelity AdvisorLmtdTermBondA m 11.43... +2.0 LrgCapA m 31.83 -.15 +26.3 NewInsA m 28.21 -.06 +19.3 NewInsI 28.77 -.06 +19.5Fidelity SelectBiotech 202.70 -3.65 +19.4 Energy 44.20 -.42 +24.2 Gold 19.76 -.06 +7.8 HealtCar 207.76 -2.00 +11.7 HlthCareSvcs d 89.75 -.69 +16.0 Leisure d 140.82 -.82 +8.4 Materials 80.91 -.66 +23.5 MedEqSys 41.39 -.19 +27.4 NatGas d 27.65 -.23 +32.9 NatRes d 29.14 .27 +22.7 Pharm 17.98 -.19 -3.1Semiconductors d 102.40+.32 +44.4Wireless d 9.16 -.02 +20.6First EagleGlbA m 56.42 -.31 +13.2First InvestorsGlobalA m 7.74 -.03 +14.0 TotalRetA m 19.26 -.06 +10.7Firsthande-Comm 7.06 ... +28.2FrankTemp-FrankFed TF A m 11.97 -.01 +0.5FrankTemp-FranklinEqInA m 23.68 -.07 +17.6 FL TF A m 10.84 ... +1.0 GrOppA m 33.63 -.09 +16.0 GrowthA m 82.61 -.23 +20.2 Income C m 2.38 -.01 +18.4 IncomeA m 2.35 -.01 +18.6 IncomeAdv 2.33 -.01 +19.0 RisDvA m 54.98 -.06 +17.9 TotalRetA m 9.65 -.01 +3.0 Utils C m 18.39 ... +13.4FrankTemp-MutualDiscov Z 32.45 -.08 +21.2 DiscovA m 31.85 -.08 +20.9 Shares Z 29.48 -.11 +22.7FrankTemp-TempletonGlBond C m 12.45 +.05 +11.2 GlBondA m 12.42 +.05 +11.6 GlBondAdv 12.37 +.05 +12.0 GrowthA m 24.59 -.08 +17.3Franklin TempletonCATxFrIncA m 7.33 ... +1.1GES&SUSEq 52.96 -.18 +22.4GabelliAssetAAA m 55.71 -.25 +16.0 EqIncomeAAA m 25.03 -.09 +15.8 Value m 15.44 -.02 +16.6GlenmedeSmCapEqAd 29.64 -.42 +24.2Goldman SachsShDuGovA m 9.97 ... +0.5HarborCapApInst 61.59 -.14 +18.3 IntlInstl 61.15 -.29 +6.7Harding LoevnerIntlEq d 19.05 ... +15.0HartfordSmallCoB m 13.15 -.06 +19.9HeartlandValPlusInv m 30.06 -.24 +27.4HennessyCornerGrInv b 20.29 -.23 +8.8HodgesRetail m 46.82 -.37 +33.4INVESCOComstockA m 24.57 -.11 +27.1 DivDivA m 19.80 -.04 +14.8 DivIncInv b 24.27 -.07 +13.9 EnergyA m 25.95 -.24 +10.2 EnergyInv b 25.84 -.24 +10.2 EqIncomeA m 10.90 -.03 +21.4 EuroGrA m 34.34 -.15 +4.4 ReynoldsBlueChip b 51.75 -.14 +9.1RoyceSmCapValSvc m 9.74 -.11 +11.5RydexElectrInv 106.46 +.11 +35.5 HlthCrH b 24.72 -.22 +9.0 Nsdq100Iv 30.21 -.05 +24.4Schwab1000Inv 56.90 -.37 +20.8 FUSLgCInl 15.83 -.12 +20.0 HlthCFoc 23.37 -.28 +11.0 S&P500Sel 36.55 -.22 +20.8 TotStkMSl 42.03 -.31 +21.5SentinelCmnStkA m 43.24 -.09 +20.9State FarmGrowth 73.86 -.18 +17.8Sterling CapitalStrSmCpValIns 84.37 -.73 +29.7T Rowe PriceBalanced 22.96 -.06 +12.5 BlChpGr 79.42 -.14 +20.6 CapApprec 27.45 -.04 +14.0 CorpInc 9.45 -.02 +4.9 DivGrow 39.01 -.10 +18.3 EmMktBd d 12.63 +.01 +16.1 EmMktStk d 34.62 +.03 +22.7 EqIndex d 63.79 -.19 +20.6 EqtyInc 32.58 -.14 +22.7 FinSer 25.78 -.09 +34.2 GNMA 9.25 -.02 +0.5 GlbTech 15.19 +.01 +34.2 GrowStk 58.38 -.12 +20.9 HealthSci 66.06 -.63 +12.3 HiYield d 6.74 -. 02 +15.9 InsLgCpGr 32.02 -.08 +23.3 IntlEqIdx d 12.33 -.03 +11.4 IntlStk d 16.29 -.03 +12.7 MediaTele 81.01 -.15 +24.3 MidCapE 49.00 -.22 +18.3 MidCapVa 29.83 -.16 +23.2 MidCpGr 80.26 -.35 +17.5 NJTaxFBd 11.80 ... +0.2 NewAmGro 44.30 -.10 +21.8 NewAsia d 16.65 +.05 +16.5 NewHoriz 46.96 -.14 +25.6 NewIncome 9.36 -.01 +1.8 OrseaStk d 9.57 -.03 +12.6 R2015 14.66 -.03 +11.3 R2025 16.21 -.04 +13.9 R 2035 17.17 -.05 +15.9 Real d 28.35 -.14 +6.0 Ret2050 13.90 -.03 +16.9 Rtmt2020 21.24 -.05 +12.7 Rtmt2030 23.66 -.06 +15.0 Rtmt2040 24.54 -.06 +16.6 Rtmt2045 16.53 -.04 +16.8 SciTech 41.17 ... +32.0 SmCpStk 46.29 -.30 +25.0 SmCpVal d 45.26 -.31 +28.4 SpecGrow 22.27 -.06 +18.3 SpecInc 12.52 -.02 +8.1 SumMuInc 11.64 ... +0.1 TaxEfMult d 24.81 -.09 +17.8 TaxFShInt 5.57 ... -0.1 Value 35.54 -.09 +1 9.1T. Rowe PriceIntlVaEq d 13.35 -.04 +8.1TCWTotRetBdI 9.85 ... +0.2TIAA-CREFBdIdxInst 10.69 -.02 +0.8 EqIx 17.54 -.06 +21.5 IntlE 17.35 -.06 +10.9 LgCVIdx 18.80 -.07 +22.9Third AvenueValue d 53.05 -.19 +22.7ThompsonBond 11.41 ... +13.7 LargeCap 60.07 -.29 +27.5 BruceBruce 502.84 -2.25 +7.7CGMFocus 46.17 -.35 +32.7CausewayIntlVlIns d 14.42 -.03 +11.3ClipperClipper 112.75 -.28 +25.4Cohen & SteersRealty 66.93 -.56 +9.9ColumbiaDivIncZ 20.18 -.03 +19.2DFA1YrFixInI 10.29 ... +0.8 5YrGlbFII 10.91 ... +1.1 EmMkCrEqI 19.11 ... +21.5 EmMktValI 26.57 ... +29.0 EmMtSmCpI 20.57 ... +23.3 EmgMktI 24.86 ... +20.0 GlEqInst 20.58 ... +20.9 GlblRlEstSecsI 10.62 .. +7.0 IntCorEqI 12.34 ... +14.8 IntSmCapI 20.23 ... +18.3 IntlSCoI 18.36 ... +15.4 IntlValuI 17.62 ... +18.9 RelEstScI 35.18 ... +9.8 TAUSCrE2I 16.44 ... +23.6 USCorEq1I 20.41 ... +22.9 USCorEq2I 19.57 ... +23.8 USLgCo 18.59 ... +21.3 USLgValI 36.97 ... +27.6 USMicroI 20.83 ... +26.7 USSmValI 37.44 ... +28.8 USSmallI 34.43 ... +26.2 USTgtValInst 24.42 ... +28.3DavisNYVentA m 31.86 -.08 +24.9Delaware InvestStrategicIncA m 8.24 -.02 +2.0 ValueI 20.40 -.11 +19.0DeutscheCoreEqA m 25.12 -.11 +21.4 CoreEqS 25.39 -.10 +21.8 GNMAS 13.78 -.02 +0.3Dodge & CoxBal 107.56 -.40 +23.1 GlbStock 12.75 -.04 +29.3 Income 13.69 -.01 +6.1 IntlStk 40.73 -.05 +22.2 Stock 194.70 -.98 +31.6DoubleLineCrFxdIncI 10.82 ... +3.6 TotRetBdN b 10.59 ... +1.1DreyfusMidCapIdxInv 36.33 -.20 +23.7 MuniBd 11.51 ... -0.2 NYTaxEBd 14.58 ... 0.0 OpptnSmCpInv 35.54 -.25 +33.8 ShTrmIncD 10.32 -.01 +1.3Eaton VanceACSmCpI 29.24 -.27 +17.0 DivBldrA m 13.99 -.10 +14.7 FltgRtI 9.02 ... +13.1 TMSmCaB m 21.43 -.17 +24.0FMICommStk 26.73 -.11 +20.3 LgCap 20.80 -.06 +19.6FPACapital d 36.04 -.42 +15.6 Crescent d 33.81 -.22 +16.5FederatedHiIncBdA f 7.61 -.05 +14.7 InstHiYldBdIns d 10.00 -.04 +15.3 IntSmMCoA m 33.28 -.06 +4.0 KaufmanA m 5.25 -.03 +23.3 MDTMdCpGrB m 28.14-.15 +16.6 StrValI 6.13 -.02 +10.0 ToRetIs 10.79 -.02 +4.5 12-mo 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 10.61 8 19.13 17.00 +.30 +1.8 s s s +7.6 +50.5 3 ... Allegiant Travel Co ALGT 121.70 7 183.91 161.25 -7.50 -4.4 t t t -3.1 -0.3 12 2.80 ArcBest Corp ARCB 14.85 7 33.95 28.20 -.85 -2.9 t t s +2.0 +32.2 41 0.32 Bank of America BAC 12.05 0 25.80 25.21 -.04 -0.2 t s s +14.1 +88.5 20 0.30f Capital One Fncl COF 58.03 9 96.92 92.82 -.18 -0.2 t s s +6.4 +35.9 13 1.60 Carnival Corp CCL 42.94 9 57.79 55.53 -.21 -0.4 t s s +6.7 +19.1 16 1.40 Chicos FAS CHS 9.86 6 16.85 13.78 -.12 -0.9 t s t -4.2 +11.1 19 0.33f Cracker Barrel CBRL 130.15 7 175.04 158.74 -1.88 -1.2 t s t -4.9 +12.7 25 4.60 Disney DIS 90.32 0 111.99 110.86 +.19 +0.2 t s s +6.4 +13.9 20 1.56f Eaton Corp plc ETN 54.30 9 73.86 71.54 -.30 -0.4 t s s +6.6 +28.0 17 2.28 Fortune Brds Hm&Sec FBHS 50.90 6 64.47 57.92 +.02 ... t s s +8.3 +12.4 21 0.72f Harris Corp HRS 73.32 0 111.67 109.73 -.17 -0.2 t s s +7.1 +38.0 19 2.12 iShs U.S. Pfd PFF 36.70 5 40.34 38.25 -.12 -0.3 t r s +2.8 +6.1 q 2.15a KC Southern KSU 79.05 5 100.69 89.00 -.29 -0.3 t s s +4.9 +4.6 20 1.32 Lennar Corp A LEN 39.68 0 50.44 50.71 +.74 +1.5 s s s +18.1 +10.5 13 0.16 McClatchy Co MNI 9.90 1 19.77 10.56 +.20 +1.9 t t t -19.9 -10.7 dd ... NextEra Energy NEE 110.49 0 131.98 130.65 +.01 ... t s s +9.4 +17.4 23 3.93f Office Depot ODP 3.01 3 7.91 4.44 -.13 -2.8 t s t -1.8 -11.7 11 0.10 PGT Inc PGTI 9.24 3 12.49 10.10 -.05 -0.5 t t t -12.2 +8.9 21 ... Panera Bread Co PNRA 185.69 9 236.25 230.38 +.30 +0.1 s s s +12.3 +7.2 37 ... Pembina Pipeline PBA 25.12 9 33.24 32.37 +.16 +0.5 s s s +3.4 +32.6 35 1.36 Raymond James Fncl RJF 44.22 0 81.92 78.69 -.48 -0.6 t s s +13.6 +72.9 21 0.88f Reliance Steel Alu RS 65.10 8 88.58 81.74 -2.08 -2.5 t s s +2.8 +33.6 18 1.80f Ryder R 56.98 7 85.42 76.07 -.74 -1.0 t s s +2.2 +27.6 14 1.76 St Joe Co JOE 15.25 3 21.90 16.60 -.25 -1.5 t t t -12.6 +1.7 8 ... Sally Beauty Hld SBH 21.19 1 32.93 20.86 -.43 -2.0 t t t -21.0 -32.0 13 ... Simon Property Gp SPG 173.11 1 229.10 177.29 -1.51 -0.8 t t t -0.2 -6.6 22 7.00f Stein Mart SMRT 3.21 1 9.23 3.19 -.08 -2.4 t t t -41.8 -53.9 13 0.30 Suntrust Bks STI 35.10 0 61.69 59.72 +.05 +0.1 t s s +8.9 +63.8 17 1.04 Superior Uniform SGC 15.53 3 21.02 17.03 +.07 +0.4 t s t -13.2 -1.5 17 0.35 Tech Data TECD 61.99 0 93.89 93.80+1.80 +2.0 s s s +10.8 +18.2 15 ... Wendys Co WEN 9.15 8 14.47 13.33 -.13 -1.0 t t t -1.4 +43.0 35 0.28f World Fuel Svcs INT 35.80 1 51.01 36.06 -.16 -0.4 t t t -21.5 -24.5 15 0.24Dear Mr. Berko: We have a $100,000 certi“cate of deposit, yielding 1.5 percent, coming due this month. Rather than roll it over into another CD, my wife and I decided to ask you to recommend 10 stocks (we will invest $10,000 in each stock) that pay dividends and have long records of increasing dividends each year. „ LM, Rochester, Minn. Dear LM: Buying dividend growth stocks with a 10-year record of increasing dividends (increasing by over 8 percent a year) is a great road map to earning above-average gains in the market. During the past 40 years, Ive always recommended dividend growth stocks to readers seeking above-average principal growth in the long term. I cant, with any dependable degree of certainty, predict how much Aqua America, Raytheon and Cardinal Health will increase their share values this year. And I can predict with only a modest degree of certainty how much PepsiCo, Lockheed Martin and Dominion Energy will report in earnings this year and next. However, I can predict with a dependable degree of certainty that General Dynamics, McKesson and NextEra Energy will grow their dividends, and I know by about how much. Defense stocks Raytheon (RTN-$153), General Dynamics (GD-$189) and Lockheed Martin (LMT$2.65) have increased their dividends by an average of 10 percent, 12.5 percent and 18 percent, respectively, during the past 10 years. Theyre excellent choices for long-term capital gains, and each has tripled its market value since 2006. The only event that could hurt the performance of these issues would be the breaking out of peace all over. Perish the thought! Imagine how many Americans would lose their jobs if there were peace on Earth. Unemployment would surge. The economy would enter a serious recession. And the gross domestic product would collapse. Defense spending accounts for 17 percent of our budget. Meanwhile, a total of $30,000 invested in RTN, GD and LMT, with dividends reinvested, could triple by 2027. Becton, Dickinson and Co. (BDX-$181), Johnson & Johnson (JNJ-$119) and McKesson (MCK-$150) have increased their dividends by an average of 17 percent, 8 percent and 15 percent, respectively, each year since 2006. They are excellent choices for investors seeking dividend and principal growth. Of course, these are health care issues, and health care accounts for 26 percent of our budget. If good health should break out all over „ perish the thought „ imagine how many doctors would be unemployed and how many hospitals would close. Certainly, our GDP would collapse. BDX, JNJ and MCK have tripled their share prices since 2006, and a $10,000 investment in each, with dividends reinvested, could triple once again by 2027. Dominion Energy (D$74) and NextEra Energy (NEE-$127) are electric and gas utilities, and Aqua America (WTR-$30) is a water utility. Each has increased its dividend by an average of 8 percent annually during the past 10 years. Since 2006, WTR shares have gained 70 percent, and Ds shares have also gained about 70 percent, while NEE shares have almost tripled in value. These are conservative, low-volatility investments because they have guaranteed returns that are determined by the public utility commissions in their home states. An investment of $10,000 in each could perform just as well in the coming decade as it would have in the previous decade. And “nally, PepsiCo (PEP-$108), a worldwide food and beverage company that needs no introduction, has increased its dividend by 9 percent annually while doubling its share price during the past 10 years. And Ive little doubt that PEPs share growth and dividend growth for the coming 10 years can match what PEP did in the past 10 years. So I would think that a 10-year $10,000 investment in PEP, with dividends being reinvested, would be equally rewarding. This portfolio, with a “rst-year payout of $2,439 and yielding 2.13 percent, should increase its income by a minimum of 8 percent annually. Thats better than any CD. Buy these 10 stocks and know there are three reasons dividend stocks outperform their counterparts: 1) Dividend stocks often have higher-quality earnings. You cant fake cash. 2) Dividend yields and dividend growth can support a stock during bad markets. And 3) dividend stocks put pressure on management to be more selective about uses of shareholders capital. Email Malcolm Berko at mjberko@yahoo.com. Dividend growth stocks Malcolm Berko AP PHOTOIn this March 1 photo, Broc Brown, right, shows o his new shoes with Feetz CEO Lucy Beard at his grandmothers home in Michigan Center, Michigan. Brown, who has Sotos Syndrome and is 7 feet, 8 inches tall, was given a new pair of size 28 shoes from Feetz.Michigan teen gets 3-D-printed shoes for large feetMICHIGAN CENTER, Mich. (AP) „ A Michigan Center 19-year-old, who was previously in the Guinness Book of World Records for worlds tallest teenager, has “nally found an affordable pair of shoes that “t his size-28 feet. Broc Brown, who is nearly 8 feet tall, has Sotos Syndrome. Sotos is also known as cerebral gigantism and affects approximately one in every 15,000 people, the Jackson Citizen Patriot reported. Browns aunt Stacy Snyder said that along with abnormal size, Sotos causes Brown to have chronic back and knee pain, ADHD, intermittent explosive disorder and oppositional de“ance disorder. Snyder said no one is sure when he will stop growing. I can walk in a store and walk out with “ve pairs of shoes if I want to,Ž she said. He cant.Ž Feetz CEO Lucy Beard delivered a pair of black and red shoes to Brown on March 1. The shoes were the colors of Browns favorite basketball team, the Chicago Bulls. Whoa,Ž Brown said. Heck, I dont like them. I love them. Thank you.Ž Feetz is a company that uses an app to convert photos of someones feet into a 3-D model, which can be measured to create custom-“t shoes manufactured by a 3-D printer. Weve never done a shoe this big before, but were just excited to get Broc some comfy shoes,Ž Beard said. Were really just honored to do this.Ž Beard said Feetz shoes cost between $99 and $250, versus the typical custom-“t shoes that cost a minimum of $400 to $500. Until he turned 18 in 2015 and could no longer qualify, he was considered the tallest teenager in the world. With his new shoes, Brown thinks he can get back in the Guinness Book of World Records. These de“nitely are the worlds largest 3-D-printed shoes,Ž he said.

PAGE 45

Page 10 www.yoursun.com The Sun / Wednesday, March 8, 2017 TODAY / TONIGHTPartly sunny and pleasant Mainly clearHIGH 83 LOW 6110% chance of rain 15% chance of rainSunshine and patchy clouds83 / 6025% chance of rain THURSDAY GULF WATER TEMPERATURESome sun with a shower in the afternoon83 / 6040% chance of rain FRIDAYPartly sunny and pleasant84 / 6225% chance of rain SATURDAYMostly cloudy with a brief shower or two81 / 6155% chance of rain MONDAYClouds and sun with a brief shower or two83 / 6355% chance of rain SUNDAY 0-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE668190888074Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date Trace Normal month to date 0.71Ž Year to date 1.82Ž Normal year to date 4.94Ž Record 1.80Ž (1982) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.00Ž Normal month to date 0.78Ž Year to date 1.82Ž Normal year to date 5.46Ž Record 1.80Ž (1970) High/Low 82/53 Normal High/Low 79/56 Record High 90 (1974) Record Low 37 (2010) High/Low 85/55 High/Low 81/59 Normal High/Low 76/57 Record High 88 (1995) Record Low 37 (1960)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2017 2016 Avg. Record/Year J an. 0.88 9.93 1.80 9.93/2016 Feb. 0.94 4.09 2.43 11.05/1983 Mar. Trace 1.85 3.28 9.26/1970 Apr. 0.99 2.03 5.80/1994 May 3.46 2.50 9.45/1991 J un. 14.19 8.92 23.99/1974 J ul. 7.68 8.22 14.22/1995 Aug. 7.81 8.01 15.60/1995 Sep. 7.77 6.84 14.03/1979 Oct. 4.04 2.93 10.88/1995 Nov. 0.05 1.91 5.53/2002 Dec. 0.44 1.78 6.83/2002 Y ear 1.82 62.30 50.65 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 74 55 c 75 57 s Bradenton 79 64 c 80 62 s Clearwater 79 64 pc 80 62 s Coral Springs 83 68 pc 84 66 s Daytona Beach 80 60 c 78 58 pc Fort Lauderdale 81 69 pc 82 67 s Fort Myers 84 63 pc 86 64 s Gainesville 82 55 c 82 56 pc Jacksonville 81 55 pc 80 54 s Key Largo 79 71 pc 79 71 s Key West 80 71 s 81 72 s Lakeland 82 61 pc 83 59 pc Melbourne 80 61 pc 81 61 pc Miami 81 68 pc 82 66 s Naples 82 64 s 83 65 s Ocala 81 56 c 83 57 pc Okeechobee 81 58 pc 81 59 pc Orlando 84 62 pc 84 61 pc Panama City 75 54 pc 76 60 s Pensacola 73 56 pc 76 62 s Pompano Beach 81 69 pc 82 67 s St. Augustine 78 60 c 75 60 pc St. Petersburg 82 63 c 82 62 s Sarasota 80 62 c 80 61 s Tallahassee 76 50 t 82 54 s Tampa 81 64 pc 83 62 pc Vero Beach 81 60 pc 82 59 pc West Palm Beach 81 65 sh 82 62 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 2:14p 7:04a 11:53p 6:04p Thu. 2:36p 7:52a --7:11p Today 12:51p 5:20a 10:30p 4:20p Thu. 1:13p 6:08a 11:33p 5:27p Today 11:21a 4:02a 9:31p 2:39p Thu. 11:39a 4:48a 10:26p 3:46p Today 2:46p 7:33a --6:33p Thu. 12:25a 8:21a 3:08p 7:40p Today 11:06a 3:59a 8:45p 2:59p Thu. 11:28a 4:47a 9:48p 4:06p ESE 6-12 1-2 Light S 4-8 1-2 LightFt. Myers 84/63 part cldy none Punta Gorda 84/60 part cldy none Sarasota 80/62 cloudy 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. 2017Full Mar 12 Last Mar 20 New Mar 27 First Apr 3 Today 3:01 p.m. 3:48 a.m. Thursday 4:00 p.m. 4:38 a.m. Today 6:45 a.m. 6:33 p.m. Thursday 6:44 a.m. 6:34 p.m. Today 1:59a 8:13a 2:27p 8:41p Thu. 2:49a 9:02a 3:15p 9:29p Fri. 3:36a 9:49a 4:02p 10:15p WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 03/8/17 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 68 40 pc 72 42 s Anchorage 19 3 s 23 1 pc Atlanta 70 43 pc 74 53 s Baltimore 64 41 pc 65 33 s Billings 43 27 c 33 20 sn Birmingham 69 41 s 74 54 s Boise 55 43 pc 59 47 c Boston 55 37 r 50 29 s Buffalo 47 29 pc 40 25 c Burlington, VT 50 32 sn 35 22 sn Charleston, WV 61 40 s 66 38 s Charlotte 71 37 pc 75 45 s Chicago 52 30 s 43 24 pc Cincinnati 60 41 s 62 33 pc Cleveland 56 34 pc 43 30 pc Columbia, SC 75 41 pc 78 48 s Columbus, OH 57 39 s 54 31 pc Concord, NH 54 30 c 42 19 s Dallas 74 57 pc 79 62 t Denver 65 36 s 69 39 pc Des Moines 58 30 s 50 25 c Detroit 52 31 pc 44 23 pc Duluth 22 6 pc 24 -5 pc Fairbanks -8 -31 s 1 -17 pc Fargo 25 9 pc 20 -3 pc Hartford 58 34 c 51 26 s Helena 45 29 sf 34 19 sn Honolulu 79 68 pc 79 67 sh Houston 72 61 pc 78 65 t Indianapolis 58 38 s 56 30 pc Jackson, MS 73 48 pc 77 57 t Kansas City 69 40 s 66 31 pc Knoxville 64 37 s 69 47 s Las Vegas 77 55 s 81 58 s Los Angeles 85 59 s 85 59 s Louisville 64 44 s 70 41 pc Memphis 73 46 s 74 56 pc Milwaukee 50 27 s 42 20 c Minneapolis 35 20 s 35 9 c Montgomery 73 43 pc 78 54 s Nashville 70 41 s 74 50 s New Orleans 70 60 pc 76 63 t New York City 61 43 pc 56 34 s Norfolk, VA 68 48 pc 73 49 s Oklahoma City 73 48 s 80 48 pc Omaha 61 31 s 54 24 pc Philadelphia 63 43 pc 61 35 s Phoenix 85 56 pc 87 58 s Pittsburgh 56 36 pc 52 29 pc Portland, ME 51 34 r 42 20 s Portland, OR 49 42 r 53 48 r Providence 57 37 r 54 28 s Raleigh 70 41 pc 75 48 s Salt Lake City 57 39 pc 61 42 pc St. Louis 70 46 s 68 35 t San Antonio 69 62 c 78 65 r San Diego 78 57 s 77 57 s San Francisco 64 52 s 65 51 pc Seattle 45 39 r 45 43 r Washington, DC 65 45 pc 68 39 s Amsterdam 51 40 r 53 39 c Baghdad 77 49 s 80 50 s Beijing 55 30 s 60 31 s Berlin 50 40 c 53 38 c Buenos Aires 84 67 pc 80 56 r Cairo 81 65 s 84 60 s Calgary 11 -8 sn 7 -1 sf Cancun 84 72 pc 84 70 sh Dublin 53 45 pc 52 47 c Edmonton 2 -9 sn 2 -10 c Halifax 44 32 r 40 23 r Kiev 55 35 pc 51 35 pc London 58 49 r 59 46 c Madrid 70 44 pc 75 45 s Mexico City 71 51 pc 72 51 pc Montreal 47 25 c 29 16 pc Ottawa 43 22 sh 26 13 pc Paris 56 51 sh 58 47 sh Regina 11 -8 pc 4 -12 c Rio de Janeiro 84 74 t 86 74 pc Rome 60 42 s 65 44 s St. Johns 33 27 s 40 29 r San Juan 80 72 pc 83 73 pc Sydney 73 66 c 73 64 pc Tokyo 52 38 pc 55 41 s Toronto 47 27 c 36 21 pc Vancouver 43 33 r 43 36 r Winnipeg 13 -4 c 5 -15 pcHigh ...................... 87 at McAllen, TXLow ............... -4 at Bryce Canyon, UT(For the 48 contiguous states yesterday)68On March 8, 1995, the blue grass was covered with 6 inches of snow at Jackson, Ky. Q: How do large snow” akes form?A: Individual ” akes join together during descent. 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 83/61 83/61 84/61 84/61 83/62 83/60 83/61 83/59 83/60 81/64 79/64 80/67 79/63 84/63 83/61 84/60 84/61 84/61 84/62 82/61 83/62 84/61 85/62 82/63 82/61 77/66 79/64 79/63 84/61 83/63 79/63 82/60 80/62 79/64 78/67 83/62 83/63 82/61 adno=50509509 M a r 3 1 2 0 1 7

PAGE 46

The Sun / Wednesday, March 8, 2017 www.yoursun.com SP Page 1Wednesday, March 8, 2017 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NBA 2 | NHL 2 | Golf 3 | College Basketball 4 | Scoreboard 5 | Pro Baseball 6 By BRYAN LEVINESports WriterTAMPA „ The Tampa Bay Rays are filled with competition for Opening Day roster spots, but few are as intriguing as the battle for catcher. As the offseason began to come to a close, it appeared as if Curt Casali and Luke Maile were guaranteed to be the Rays' back stops once the season started, but the team's front office had other ideas. All-star catcher Wilson Ramos was signed to a two-year, $12.5 million deal in December, and the Rays traded for Jesus Sucre from the Seattle Mariners in the beginning of February. That has significantly increased the competition at the position, but it hasn't changed the mindset for either Casali or Maile. It has no bearing on how I go about my business,Ž Casali said. I've done this for four years now. Catcher competition. Catcher competition. That's how it works. I could blame myself for having an opportunity and not running with it the way I had planned on, and that's why there's another catcher competition.Ž Maile had similar thoughts. It's not like you see that they're adding somebody and you start working hard,Ž Maile said. You're always doing your thing. It's a business and you understand it. There's no reason and no benefit of taking things personally. I just want to be in a position where I take the decision out of their hands.Ž When it comes to the competition, let's factor Ramos out of the mix. He's recovering from offseason knee surgery and isn't expected to be ready … likely in the designated hitter role to start … until the very end of May or beginning of June. This potentially means that whoever the No. 2 catcher on the roster is, he might not remain there very long. Again, that's another aspect to the competition the players try not to pay attention to. I just go out and play. I'm not going to sell myself short and say I'm just trying to hold down the fort until (Ramos) comes back,Ž Maile said. We're very excited to have him. He's a great player, but I just want to do what I do, and give somebody a tough decision, hopefully.Ž By all indications, it's Casali who will take that No. 1 spot, with Sucre and Maile battling for the backup role. Neither Maile nor Sucre have proven themselves much offensively in the big leagues. Maile, in just 161 career plate appearances, is a .214 hitter with a .252 on-base percentage and 10 extra base hits. For Sucre, he has a lifetime 264 plate appearances, batting .209, adding a .246 on-base percentage and 12 extra-base hits. They've both impressed so far this spring. Maile entered Tuesday's game against the New York Yankees batting .500 with four RBI. Sucre has mashed a couple of home runs in his at-bats. They've each done some good things this spring,Ž manager Kevin Cash said. Luke Maile has really stood out. You can tell he's worked on his offensive approach and he's barreled up a lot of balls. Curt has swung the bat well. Sucre is sort of the unknown, but he's hit well, and the pitchers have really enjoyed working with him.Ž Each game Sucre has been behind the plate, Rays pitchers have praised his abilities to SUN PHOTO BY TOM ONEIL MLB: RaysCatching competition heats upBy JOE SMITHTampa Bay TimesTAMPA „ Lightning defenseman Luke Witkowskis old-school bout Monday was a 12-rounder by NHL standards, lasting more than a minute. And Witkowski, 26, certainly felt it after trading blows with Rangers Tanner Glass. It was the longest fight of his career. I was glad to sit in the box for five minutes after that,Ž Witkowski said, smiling. Quipped Tyler Johnson: I was tired just watching in on the bench.Ž The first-period fight provided a spark in the Lightnings 1-0 overtime loss to New York. It was a physical game, but Witkowski set the tone. A heck of a fight by him, hes a tough guy,Ž Johnson said. That really got us going.Ž Witkowski said Glass had asked him to fight off the faceoff and he gladly obliged, believing it could give Tampa Bay some jump. Witkowski graded the fight a draw. It felt like a playoff atmosphere,Ž Witkowski said. And that kind of adds to it.Ž Both Witkowski and Glass traded several blows, tangled up near mid-ice. Referees tried to break it up 45 seconds in, but couldnt. I wasnt tired yet,Ž Witkowski said. Wanted to try to get a couple more punches in.Ž Witkowski just wants to do anything to stay in the lineup. He was a healthy scratch for nine straight games until playing the last two. Witkowski was in a tough limbo area, where the Lightning couldnt send the Crunch captain down to the AHL because it feared losing him on waivers. And with the Lightning in an 8-2-2 stretch, NHL: LightningWitkowskis lengthy bout sparks Lightning AP PHOTOTampa Bay Lightnings Luke Wit kowski, right, connects with a puck to New York Rangers Tanner Glass during the first period Monday in Tampa. By TERESA M. WALKERAssociated PressNASHVILLE, Tenn. „ A handful of Southeastern Conference teams are heading to Music City looking to prove the leagues tournament isnt just Kentuckys annual March gift to the Wildcat faithful. Yes, the eighth-ranked Kentucky Wildcats just won their 48th SEC regular season title and are the two-time defending champs at a tournament theyve won 29 times They also have impressive Malik Monk, John Caliparis latest freshman star. The Wildcats have shown they may not be as dominant as previous Kentucky teams, dropping not one, but two games in league play this season. The postseason also offers teams a fresh start at a time where confidence „ and a bit of luck „ can go a long way. The biggest thing in the tournament is, Do you believe you can win?Ž Texas A&M coach Billy Kennedy said Monday. Kentucky, No. 19 Florida, Arkansas and South Carolina all have byes in the tournament starting Wednesday night. Alabama coach Avery Johnson said he wouldnt be surprised if a sleeper wins, even someone seeded as low as No. 9 Tennessee. Any of those teams, I think if we play the right way and get a couple bounces our way, can win the SEC Tournament,Ž Johnson said.DARK HORSEVanderbilt is the No. 7 seed, but the Commodores jumped out to a 19-point lead at Rupp Arena last week before losing to Kentucky. Vanderbilt finished the regular season as the SECs only team to sweep Florida likely why Gators coach Mike White might be rooting for Texas A&M against the Commodores on Thursday night. A possible semifinal opponent could be No. 3 seed Arkansas, which Vandy split with only after blowing a 15-point lead on its own court in January. The Commodores must first prove they can win their opener after being one-and-done each of the past three years under former coach Kevin Stallings.MONKS COMPETITIONMonk has been on pace all season to become the first freshman to lead the SEC in scoring since 1989 when Chris Jackson averaged 30.2 points per game for LSU. But Sindarius Thornwell of South Carolina could have something to say about that. Both are averaging 21.2 points per game, though Monk has played six more games. The Gamecocks senior not only scores but plays a major role for the leagues stingiest scoring defense. Thornwell also averages a league-best 2.2 steals per game.MISSING IN ACTION?Georgia coach Mark Fox would like junior forward Yante Maten back. The Bulldogs leading scorer sprained his right knee Feb. 18 and will meet with doctors before No. 8 seed Georgia travels to Nashville. Well wait and see what the doctor says and progress from there,Ž Fox said.MENS COLLEGE BASKETBALL: SEC TournamentCoaches ceding nothing to KentuckyAP FILE PHOTOIn this Feb. 2 file photo, Florida guard Canyon Barry (24) goes old school with his underhand free th rows during the second half against Missouri in Gainesville. By MARK LONGAssociated PressGAINESVILLE „ Floridas Canyon Barry dribbled into the lane late against Arkansas last week and got fouled, prompting a camera crew to celebrate wildly near the baseline. The producer threw up his arms in delight and started shouting to his co-workers. The cameraman scrambled to get in better position to capture Barry at the freethrow line. The near-capacity crowd grew silent. Barry began his routine. The ball spun through the air. Clank! That wasnt supposed to happen. After all, Barry had set a school record a few weeks earlier by making 42 consecutive free throws „ all underhand like his Hall of Fame father, Rick Barry. And the crew was on hand for a likefather, like-son moment that would help put the finishing touches on a documentary about the retired NBA star. Fortunately for the crew, Canyon Barry swished the second shot, sending everyone home happy. Barry didnt even notice all the commotion. Hes grown accustomed to the extra attention, especially when he steps to the charity stripe. If I cant handle the underhand free-throw attention and questions, I think Im in trouble,Ž Barry said. The 6-foot-6 senior guard is believed to be the only player in the country shooting underhand free throws. His throwback style turned heads early in the season but has become a routine „ and welcomed „ sight for the Gators. Barry, expected to be named the Southeastern Conferences Sixth Man of the Year on Tuesday, is shooting a team-high 88 percent from the line. Hes made granny shotsŽ cool, at least in MENS COLLEGE BASKETBALL: Florida GatorsBarry making granny shots cool for No. 17 FloridaSEE WITKOWSKI, 2 SEE RAYS, 6SEE SEC, 4 SEE FLORIDA, 4Bucs bring back DE Smith, waive JonesOn the “ rst day of free agency, Tampa Bay elected to tender defensive end Jacquies Smith as a restricted free agent and let go of defensive end Howard Jones.

PAGE 47

Page 2 SP www.yoursun.com Wednesday, March 8, 2017 / The SunBy GREG AUMANTampa Bay TimesOn the first day of NFL free agency negotiations, the Bucs made roster decisions on two young defensive ends coming off major knee surgeries, with Jacquies Smith getting tendered as a restricted free agent, but Howard Jones not getting a tender and becoming a a free agent. Smith, 26, had 13.5 sacks in his first two seasons with the Bucs in 2014-15, but was injured early in last year's season opener and had to undergo ACL surgery. He's expected to make a full recovery by the start of the 2017 season, and was given a one-year, $1.8-million tender, which means the Bucs can match any offer sheet submitted by another team, but would not get any draft-pick compensation if he were to sign elsewhere. Jones, 27, was only an exclusive-rights free agent and could have been retained with a league-minimum one-year contract, but the Bucs notified him Tuesday that he won't be tendered. Jones is also recovering from ACL surgery, so the move might point to the Bucs not wanting to risk paying him if he goes on injured reserve again. Jones had five sacks as a first-year player in 2015 but missed most of 2016 with his knee injury. He's now an unrestricted free agent free to sign anywhere. The Bucs have two other restricted free agents and must decide by Thursday at 4 p.m. whether they'll be tendered „ QB Ryan Griffin is expected to be tendered, while it's unclear whether long-snapper Andrew DePaola, recovering from ACL surgery himself, will be tendered.NFL: BuccaneersBucs bring back DE Smith, not JonesFlorida Lotterywww.flalottery.comPICK 2Mar. 7N...........................4-2 Mar. 7D...........................6-8 Mar. 6N...........................0-6 Mar. 6D...........................7-5 Mar. 5N...........................4-2 Mar. 5D...........................1-2 D-Day, N-NightPICK 3Mar. 7N........................4-1-0 Mar. 7D........................3-0-7 Mar. 6N........................4-3-0 Mar. 6D........................5-9-0 Mar. 5N........................1-7-4 Mar. 5D........................3-5-7 D-Day, N-NightPICK 4Mar. 7N.....................4-2-2-0 Mar. 7D.....................0-9-0-7 Mar. 6N.....................7-5-4-5 Mar. 6D.....................0-9-9-8 Mar. 5N.....................0-0-9-3 Mar. 5D.....................6-0-2-9 D-Day, N-NightPICK 5Mar. 7N..................3-2-9-3-9Mar. 7D..................4-9-2-5-8 Mar. 6N.................8-5-7-9-6 Mar. 6D..................1-2-8-8-4 Mar. 5N..................6-3-5-36 Mar. 5D..................2-4-5-1-0 D-Day, N-NightFANTASY 5Mar 7...............5-22-2-25-10 Mar 6.............6-22-30-18-07 Mar 5.................2-8-9-10-33 PAYOFF FOR MAR. 6 2...5-digit winners..$100,958.47 273.4-digit winners..$119.00 8,900..3-digit winners...$10.00LUCKY MONEYMar. 7................19-44-39-42 Lucky Ball..........................9 Mar. 3................12-19-35-44 Lucky Ball..........................3 € € € PAYOFF FOR MAR. 3 0......4-of-4 LB........$900,0003....4-of-4...............$2,137.0034......3-of-4 LB........$413.00 581........3-of-4...........$71.00LOTTOMarch 4....7-14-20-22-27-33 March 1....9-12-17-21-30-49 Feb. 25....20-21-35-39-49-53 PAYOFF FOR MAR. 4 0...6-digit winners..$10 million 27...5-digit winners..$3,668.50 1,559..4-digit winners..$58.00POWERBALLMarch 4.........2-18-19-22-63 Powerball.........................19 March 1.......10-16-40-52-55 Powerball.........................17 € € € PAYOFF FOR MAR. 4 0....5 of 5 + PB...$65 million 0....5 of 5.............$1,000,000 2......4 of 5 + PB.......$50,000 34.....4 of 5....................$100 ESTIMATED JACKPOT $85 millionMEGA MILLIONSMar. 7............3-30-45-53-68 Mega Ball.........................11Mar. 3...........14-26-39-48-51Mega Bal........................... 9 € € € PAYOFF FOR Mar. 3 0....5 of 5 + MB..$83 million 0....5 of 5.............$1,000,000 2....4 of 5 + MB..........$5,000 17..4 of 5.......................$500 ESTIMATED JACKPOT $94 million it stuck with the same blueline. So Witkowski sat, but took it in stride. It was tough, its not where you want to be, but obviously youre a professional about it,Ž Witkowski said. I cant be down on myself, Ive got to keep doing what I can. When I get the opportunity, Ill try to do something to keep me in the lineup. Theres a lot worse places I could be right now.Ž Witkowski expected to be the seventh defenseman Monday, like he was Saturday, but ended up getting many shifts at forward on the fourth line. Thats awesome, I want to play, whether its forward, D, goalie, whatever,Ž Witkowski said. Witkowski said he likes playing forward, believing he has enough speed to get in on a forecheck, and be hard to play against. He even got on a 2-on-1 Monday, his shot steered aside. Hes still looking for his first NHL goal. Itll come,Ž Witkowski said. Witkowski played just 7 minutes, 54 seconds of ice time. And it remains to be seen whether hell stick in the lineup again Thursday against the Wild. But Witkowski has given coaches something to think about. Hes our new Brian Boyle,Ž coach Jon Cooper said of Witkowskis versatility. What I liked was his energy. Hes skating, hes physical. Hes intimidating. He had some great plays off the rush. They were crashing the net. Hes big. Hes heavy. In the two games hes played for us, whether hes been playing up or back, hes brought a lot of positive emotion to our team. Its been good.ŽWITKOWSKIFrom Page 1 Associated PressHenrik Lundqvist made 43 saves to earn his 30th win of the season and lead the New York Rangers over the Florida Panthers 5-2 on Tuesday night. Nick Holden, Kevin Hayes, and Chris Kreider scored goals for the Rangers. Tanner Glass had a goal and an assist. Pavel Buchnevich added an empty-net goal. Aaron Ekblad and Thomas Vanek scored for the Panthers and James Reimer allowed four goals on 19 shots before being replaced by Reto Berra with 6:46 left in the second. Berra, seeing his first NHL action since Dec. 9. 2015, stopped eight shots. New York won its fifth straight road game and is 24-8-0 on the road while Florida has won just once in its past six home games. Lundqvist is the only goalie in NHL history to record at least 30 wins in 11 of his first 12 seasons. Lundqvist joins Martin Brodeur and Patrick Roy as the only goalies to earn 30 or more wins in 10 seasons. Leading 2-0, the Rangers went ahead 3-0 after Hayes backhanded the puck past Reimer on a breakaway at 4:06 of the second. The Panthers closed to 3-1 on Vaneks goal at 11:20 of the second. Vaneks shot from the slot beat Lundqvist for his first goal as a Panther. Vanek was acquired from the Detroit Red Wings last week at the trade deadline. Holden made the score 4-1 when his shot from the high slot beat Reimer on the stick side at 13:14 of the second. Ekblads power-play goal with 3:26 left in the third made the score 4-2 before Buchnevichs empty-net goal with 1:45 left. Kreider gave the Rangers a 1-0 lead at 9:25 of the first. Kreider redirected a shot from the right circle by former Panther Steven Kampfer into the net from in front for his 25th goal of the season. The Rangers stretched their lead to 2-0 when Glass knocked in a rebound under Reimers pads with 7:00 left in the first. Glass played his second game of the season since being recalled on Monday from AHL Hartford. The goal was his first since March 21, 2016, also against Florida.BLUE JACKETS 2, DEVILS 0: Sergei Bobrovsky made 33 saves for his third consecutive shutout and the Columbus Blue Jackets handed the New Jersey Devils their eighth straight loss with a 2-0 victory on Tuesday night. Bobrovsky shut out the Devils for the second time in three days as he made 20 saves in a 3-0 win on Sunday. Tuesdays shutout was his career-high sixth this season. Bob rovsky has not allowed a goal since the Canadiens Alex Galchenyuk scored in overtime on Feb. 28. Oliver Bjorkstrand and Cam Atkinson scored thirdperiod goals for Columbus, which leads Pittsburgh by two points for second place in the Metropolitan Division. FLYERS 6, SABRES 3: Radko Gudas had a goal and two assists, and the Philadelphia Flyers continued their late-season playoff push with a win over the Buffalo Sabres. Jordan Weal and Travis Konecny had a goal and assist each, and Claude Giroux scored to snap a 12-game goal drought and cap a three-goal secondperiod outburst. Matt Read also scored while Steve Mason stopped 31 shots. The Flyers improved to 3-0-1 in their past four and vaulted ahead of idle Tampa Bay into 11th place in the Eastern Conference standings. Jack Eichel had two goals and assist for Buffalo to extend the NHLs longest active point streak to 11 games. Evander Kane had a goal and assist for the Sabres, who continued losing ground in the standings by dropping to 1-5-2 in their past eight. Robin Lehner stopped 24 shots and has allowed 24 goals in his past six games.NHL: RoundupLundqvist gets 30th win as Rangers top PanthersSPORTS ON TV All Times Eastern Schedule subject to change and/or blackouts. Wednesday, March 8 BASEBALL 5 a.m. MLB „ 2017 World Baseball Classic, “ rst round, Japan vs. Australia, at Tokyo 8 a.m. MLB „ 2017 World Baseball Classic, “ rst round, Taiwan vs. Netherlands, at Seoul, South Korea (same-day tape) 10 p.m. MLB „ 2017 World Baseball Classic, “ rst round, Netherlands vs. Israel, at Seoul, South Korea COLLEGE BASKETBALL Noon ESPN „ ACC Tournament, second round, Syracuse vs. Miami, at Brooklyn, N.Y. 2 p.m. ESPN „ ACC Tournament, second round, Duke vs. Clemson, at Brooklyn, N.Y. 4:30 p.m. ESPN2 „ Big Ten Tournament, “ rst round, Nebraska vs. Penn St., at Washington 7 p.m. BTN „ Big Ten Tournament, “ rst round, Ohio St. vs. Rutgers, at Washington ESPN2 „ ACC Tournament, second round, Virginia Tech vs. Wake Forest, at Brooklyn, N.Y. ESPNU „ Big 12 Tournament, “ rst round, TCU vs. Oklahoma, at Kansas City, Mo. FS1 „ Big East Tournament, “ rst round, St. Johns vs. Georgetown, at New York SEC „ SEC Tournament, “ rst round, Mississippi St. vs. LSU, at Nashville, Tenn. 7:30 p.m. CBSSN „ Patriot League Tournament, championship, Lehigh at Bucknell 9 p.m. ESPN2 „ ACC Tournament, second round, Virginia vs. Pittsburgh, at Brooklyn, N.Y. ESPNU „ Big 12 Tournament, “ rst round, Texas Tech vs. Texas, at Kansas City, Mo. SEC „ SEC Tournament, “ rst round, Auburn vs. Missouri, at Nashville, Tenn. 9:30 p.m. FS1 „ Big East Tournament, “ rst round, Xavier vs. DePaul, at New York CYCLING 2 a.m. (Thursday) NBCSN „ 2017 Paris-Nice, Stage 4, Beaujeu to Mont Brouilly, France (sameday tape) GOLF 12:30 a.m. (Thursday) GOLF „ European PGA Tour, Hero Indian Open, “ rst round, at New Delhi 4 a.m. (Thursday) GOLF „ European PGA Tour, Hero Indian Open, “ rst round, at New Delhi MLB BASEBALL 1 p.m. MLB „ Spring training, Boston vs. N.Y. Mets (ss), at Port St. Lucie, Fla. 7 p.m. MLB „ Spring training, United States vs. Minnesota, at Fort Myers, Fla. NBA BASKETBALL 8 p.m. ESPN „ Detroit at Indiana 10:30 p.m. ESPN „ Boston at Golden State NHL HOCKEY 8 p.m. NBCSN „ Detroit at Boston SOCCER 2:30 p.m. FS1 „ UEFA Champions League, Round of 16, Leg 2, FC Barcelona vs. Paris Saint-Germain FS2 „ UEFA Champions League, Round of 16, Leg 2, Borussia Dortmund vs. Ben“ ca 3 p.m. NBCSN „ Premier League, Stoke City at Manchester CityAP PHOTONew York Rangers left wing Tanner Glass (15) celebrates after scoring against Florida Panthers goalie James Reimer (34) as Jason Demers (55) defends in the first period Tuesday in Sunrise. Associated PressOKLAHOMA CITY „ The Portland Trail Blazers overcame Russell Westbrooks careerhigh 58 points to beat the Oklahoma City Thunder 126-121 on Tuesday night. Allen Crabbe scored 23 points, Damian Lillard had 22 and C.J. McCollum 21 for the Trail Blazers, who won their third straight. Portland shot 55 percent from the field. Westbrook shot 21 of 39, but just 6 of 15 in the fourth quarter. Westbrook entered the game as the league leader in points and plus/minus score in the last five minutes of regulation and overtime. Westbrook also finished the game with nine assists and made 13 of 16 free throws. Victor Oladipo scored 16 points and Enes Kanter added 11 for Oklahoma City, which dropped its fourth straight. Oklahoma City lost despite shooting 52 percent. Westbrook scored 28 points in the first half to give the Thunder a 67-61 lead. The Thunder shot 68 percent before the break. The Trail Blazers outscored the Thunder 38-25 in the third quarter to take a 99-92 lead into the fourth. Portland pushed its lead to 12 early in the fourth quarter, and the Trail Blazers led 106-97 when Westbrook checked back in after a rest. The Thunder rallied to tie the score at 116, but Jusuf Nurkic scored in close twice to put Portland up 120-116. Westbrook missed a 3 with the Thunder trailing 122-119, and Nurkic made two free throws with 9.8 seconds remaining. Westbrook scored a quick layup to make it a threepoint game with 4.5 seconds to go. Portland got the ball in, and Lillard made two free throws with 1.4 seconds remaining to clinch the win.TIP INSTrail Blazers: F Evan Turner sat out with a right hand injury. ... Had just one turnover in the first quarter. ... Scored 11 second-chance points in the third quarter. Thunder: Oladipo returned after missing six games with back spasms. ... Oklahoma Citys 40 points in the first quarter were a season high for any quarter. The Thunder shot 75 percent in the opening period.NBABlazers overcome Westbrooks 58 to top ThunderAP PHOTOOklahoma City Thunder guard Russell Westbrook (0) drives around Portland Trail Blazers forward Al-Farouq Aminu (8) in the second quarter Tuesday in Oklahoma City.

PAGE 48

The Sun / Wednesday, March 8, 2017 www.yoursun.com SP Page 3IN BRIEFIDITAROD4-time champ takes lead in sled dog raceANCHORAGE, Alaska „ A veteran musher and fourtime winner of Alaskas Iditarod sled dog race took the early lead Tuesday in this years competition. Martin Buser of Big Lake, Alaska, reached the second checkpoint of this years race, the tiny community of Manley Hot Springs, at 5:45 a.m. Tuesday. The race takes mushers over nearly a thousand miles of grueling Alaska wilderness. The winner is expected early next week in the Bering Sea coastal community of Nome. NHLGMs not pushing for major rule changesNHL general managers want to keep things as they are „ for now. But while league of“ cials are fully expecting at least one rule to cause consternation in the playoffs, general managers opted against recommending changes to it or anything else on the second day of meetings in Boca Raton, Fla., on Tuesday. Some calls involving the offside rule have been almost too close to call and theres been murkiness on players raising one leg in the air to avoid drawing an offside charge. Ultimately, no change was deemed necessary for now.COLLEGE FOOTBALLCoach paid well after resigningEUGENE, Ore. „ University of Oregon football co-offensive coordinator David Reaves spent little more than a day on the job but was paid more than $60,000. UO announced it hired Reaves on Jan. 17. Reaves had a two-year contract with an annual salary of $300,000. On Jan. 22, Reaves was arrested by Eugene police and charged with DUI, reckless driving and reckless endangerment. A plea hearing is scheduled for Monday. UO put Reaves on leave and was terminating his contract when he resigned.SPORT INSTITUTE CASEDisgraced coach seeks new trialSOUTH KINGSTOWN, R.I. „ A former boxing promoter, ex-college basketball coach and founder of a Rhode Island-based sport institute is seeking a new trial after he was convicted of embezzlement. Jurors convicted Dan Doyle, of the Institute for International Sport, of counts including embezzlement, forgery and obtaining money under false pretenses. Prosecutors said Doyle, of West Hartford, Connecticut, stole more than $1 million to pay for items including college tuition and wedding expenses for his children.TENNISSerena withd raws from Indian Wells with knee injuryINDIAN WELLS, Calif. „ Serena Williams withdrew from the BNP Paribas Open that begins Wednesday because of a left knee injury, leaving the desert tournament without the worlds top-ranked womens player. The withdrawal also cost Williams a chance to retain her top ranking. Angelique Kerber, a two-time semi“ nalist and now the highest-seeded woman in the event, will supplant Williams at No. 1 after Indian Wells. Williams needed to reach the semi“ nals to retain the top spot. „The Associated Press By DOUG FERGUSONAssociated PressMEXICO CITY „ Some of the loudest cheers from the Mexico Championship came before it even started. The shrieks began when British Open champion Henrik Stenson finished his practice round on the 18th green and hundreds of fans, most of them children, called out his name in a way he most likely never had heard it pronounced. Next up was Jordan Spieth and Phil Mickelson, followed by Rory McIlroy, who all stopped to sign autographs for them. Seeing them on television doesnt make them real. Seeing them in person does. Moments like this is why the week at Chapultepec Golf Club was such a success, and it sure didnt hurt that Dustin Johnson was at his world-class best by overcoming a frustrating week on the greens to win his fourth World Golf Championships title. The World Golf Championships were launched in 1999 to not only bring together the best players from six tours around the world, but to showcase these players to different parts of the world. They had gotten away from that. In a roundabout way, that might have been one of Donald Trumps most underrated contributions to golf. Because he brought so much attention to himself at Trump Doral „ this was the case even before he successfully ran for president „ the PGA Tour had trouble finding a corporate sponsor that wanted to pay some $15 million a year and share the stage with the owner of the golf course. Grupo Salinas and Mexico stepped in with plans that go beyond staging a golf tournament. We needed to get these heroes in Mexico, and get the kids to feel it and live it,Ž said Benjamin Salinas, chief executive of TV Azteca and the son of Grupo Salinas founder Ricardo Salinas. Kids are our main objective here. If the kids start really liking these guys and wanting to emulate them ... this is why we had a Mexican player (Roberto Diaz), so these guys can look at him and said, I can be that guy. Signing caps and balls, theyre going to treasure it forever,Ž he said. This is not a thing youre going to see on eBay.Ž The last time this WGC had been played outside the United State was in 2006 at The Grove in the London suburbs. One afternoon, a young British lad pressed up against the ropes by the putting green. Stewart Cink came over to sign his program, and the boy looked up at him with wide eyes. Cink was three years away from winning the British Open, but he had played on three Ryder Cup teams. And he was close enough for the boy to touch him. Location really is everything. What happened here this week was huge,Ž Diaz said. Its an opportunity for the kids to learn and see the way these guys play.Ž The Mexico Championship „ for now, the only WGC without the sponsors name in the tournament „ is under contract for six more years. Its position on the schedule broke up the Florida swing, and that will be the case next year before it likely will fall between the West Coast and Florida. It is off to a great start, especially with a leaderboard that featured Justin Thomas, Johnson, Mickelson and McIlroy going into Sunday. The work is just starting outside the gates of Chapultepec. Mexico has only 200 golf courses, none of them public. Salinas has a big goal of having at least one public course in each state, more in the fourth most populated city in the world. He made it clear that it would take cooperation from the government (land), private business (funding) and the PGA Tour (instruction). All three parts have to work together,Ž he said. If one of those is missing, it will not work.Ž Among those at the tournament Sunday was Lorena Ochoa, Mexicos greatest player, who will be inducted into the World Golf Hall of Fame later this year. Any time you have the best players in any sport in your country, you should be proud and take advantage of the opportunity,Ž Ochoa said. For the little boys and girls, they are not afraid of dreaming. A tournament like this, you can change lives.Ž The move from Trump Doral to Mexico was an afterthought once the tournament started, though there was curious anticipation at a news conference of mostly Mexican media when PGA Tour Commissioner Jay Monahan was asked for his opinion on the situationŽ between Mexico and the United States. Were not here in Mexico for political reasons,Ž Monahan said. So I dont think its particularly pertinent or relevant for me to make any comments other than we are extraordinarily proud to be here, have been proud since the moment we announced it, proud to have a long-term commitment and proud to have a showcase here with the worlds best players thats going to reach a billion people and tell the story of the relationship between this great game and this great country.Ž The room erupted in applause.GOLF: On The FringeLocation is everything for a World Golf Championships eventAP PHOTOA fan of Northern Ireland golfer Rory McIlroy holds up pictures of him during the Mexico Championship Sunday at Chapultepec Golf Club in Mexico City. PGA TOURVALSPAR CHAMPIONSHIPSite: Palm Harbor, Fla. Course: Innisbrook Golf Resort (Copperhead Course). Yardage: 7,340. Par: 71. Purse: $6.3 million. (First prize: $1,134,000). Television: Thursday-Friday, 2-6 p.m. (Golf Channel). Saturday-Sunday, 1-3 p.m. (Golf Channel), 3-6 p.m. (NBC). Defending champion: Charl Schwartzel. Last week: Dustin Johnson won the WGC-Mexico Championship. Notes: Jordan Spieth is not playing for the “ rst time. Spieth has never “ nished out of the top 20, including a tie for seventh in 2013 that gave him special temporary membership and a victory in 2015. ... Only 29 players at the Valspar Championship are eligible for the Masters. ... Henrik Stenson and Justin Thomas are the only players from the top 10 in the world. ... Bubba Watson is playing for the “ rst time since 2011. ... Spieth is the only past champion under 50 not playing. Next week: Arnold Palmer Invitational. Online: www.pgatour.comEUROPEAN TOUR/ ASIAN TOURHERO INDIAN OPENSite: New Delhi, India. Course: DLF Golf and CC. Yardage: 7,004. Par: 72. Purse: $1,750,000. Television: Thursday-Friday, 12:30-2:30 a.m., 4-7 a.m. (Golf Channel); Saturday, 2:30-7 a.m. (Golf Channel). Sunday, 3-7:30 a.m. (Golf Channel). Defending champion: S.S.P. Chawrasia. Last week: Dean Burmester won the Tshwane Open. Notes: Three players from the Mexico Championship are in the “ eld, starting with Ryder Cup player Rafa Cabrera Bello of Spain. The others are Marcus Fraser and Scott Hend. ... This is the “ nal week for players to qualify for the 64-man “ eld at the Dell Match Play. Hend is on the bubble, though he could be helped by as many as four players likely to withdraw from the Match Play. Next tournament: WGC-Dell Technologies Match Play. Online: www.europeantour. com and www.asiantour. comLPGA TOURLast week: Inbee Park won the HSBC Womens Champions in Singapore. Next week: Bank of Hope Founders Cup in Phoenix. Online: www.lpga.comPGA TOUR CHAMPIONSLast tournament: Fred Couples won the Chubb Classic. Next week: Tucson Conquistadors Classic. Online: www.pgatour.com/ championsWEB.COM TOURLast tournament: Andrew Putnam won the Panama Claro Championship. Next tournament: Chitimacha Louisiana Open on March 23-26. Online: www.pgatour.com/ webcomOTHER TOURSMENPGA Tour of Australasia: ISPS Handa New Zealand Open, Millbrook Resort, Arrowtown, New Zealand. Defending champion: Matthew Grif“ n. Online: www. pga.org.au PGA Tour Latinoamerica: Molino Canuelas Championship, Canuelas GC, Buenos Aires. Defending champion: New tournament. Online: www.pgatour.com/la/enGOLF GLANCE By DOUG FERGUSONAssociated PressMEXICO CITY „ Ross Fisher arrived at the Mexico Championship fully aware that it could be his last significant tournament for the next month. He closed with three straight birdies for a 65, and now he can count on another World Golf Championship, and possibly a trip down Magnolia Lane. Fisher was at No. 72 in the world ranking. His tie for third moved him to No. 55 in the world, making the Englishman a lock for the Dell Match Play on March 22-26 in Austin, Texas. The top 64 available players from the world ranking after this week are eligible. He was hopeful of more. I knew it was probably the last chance to get into the Masters,Ž Fisher said Sunday. Whether thats done me enough, hopefully that should have done me enough to get into the Match Play.Ž His work is not done if he wants to get to Augusta National. The top 50 in the world after the Match Play are eligible for the Masters, and while there will be plenty of world ranking points available, everyone around him in the ranking is getting points. Advancing out of his four-man group to the third round might not be enough. But at least he has a chance. The other side of Sunday belonged to Pat Perez, who was No. 67 in the world going into Mexico. He was going along nicely at 3 under with three holes to play. But he took a soft bogey on the par-3 seventh, made a triple bogey from the bunker on the tough par-4 eighth and finished with a birdie. But dropping three shots on the last three holes might have cost him a spot in the Match Play. He would have gone to No. 63. Instead, he remained at No. 67 and is not playing the Valspar Championship. Perez still has a chance because Adam Scott, Henrik Stenson and Justin Rose are not playing the Match Play, and Rickie Fowler was leaning against it. The next four players behind him in the world ranking are playing „ Soren Kjeldsen, Si Woo Kim and Charley Hoffman in Florida, Scott Hend in India. Not too far behind are Jason Dufner and Billy Horschel, also playing the Valspar Championship. The good news for Perez? At least he already has his spot locked up for the Masters, having won last fall at the OHL Classic at Mayakoba. So at least one trip to Mexico worked out for him.DIFFERENT TAKEJack Nicklaus nearly won the 1960 U.S. Open at age 20 when he was an amateur. He had a one-shot lead over Arnold Palmer and Ben Hogan with six holes to play when he wasnt sure if he could repair a ball mark on the 13th green. He missed the short par putt, threeputted the next hole and missed two short birdie attempts. He was runner-up by two shots to Palmers great comeback at Cherry Hills. Looking back, Nicklaus said it might have been the best thing that ever happened to me.Ž I think if I would have won that, I would have been scratching my ears out here,Ž he said, extending his hands a foot from his head. I probably wouldnt have worked as hard as I did and I wouldnt have gotten a lesson from that.Ž Jordan Spieth nearly won the 2014 Masters in his debut as a 20-year-old. He had a two-shot lead with 11 holes to play and lost to Bubba Watson. He was asked if he wondered what would have happened had he slipped into a green jacket at that age. Id have three majors now, maybe four,Ž Spieth said with a laugh. Someone asked me, Do you think it was better for you in the long run? I think I learned plenty from wins and plenty from losses. I dont wonder about that. Now I wonder more about last year.ŽNOTEBOOK: GolfFishers “ nish leads to Match Play and a shot at Masters

PAGE 49

Page 4 SP www.yoursun.com Wednesday, March 8, 2017 / The SunBy MATT BAKERTampa Bay TimesThe Florida Gators' Mike White has been named the SEC's basketball coach of the year, the conference announced Tuesday. White, who led UF to 24 regular-season wins, has previously been the coach of the year for the WAC and Conference USA during his time at Louisiana Tech. Guard KeVaughn Allen earned first-team all-SEC honors by leading UF in scoring (13.9 ppg), and Canyon Berry was the league's sixth man of the year, thanks to his 12.5 points per game. Guard Kasey Hill was on the all-SEC second team and its alldefensive team. He has averaged 9.6 points, 4.6 assists and 1.7 steals per game.MENS COLLEGE BASKETBALL: Florida GatorsWhite named SEC coach of the yearPLAYERS TO WATCHSenior guard J.J. Frazier has been carrying Georgia averaging 29.6 points per game over the past five games. Sebastian Sainz of Mississippi is the SECs top rebounder and seventh nationally averaging 10.9 boards per game. Hes also sixth with 19 double-doubles this season. Texas A&M freshman Robert Williams is the secondleading rebounder (8.1) and blocks 2 shots per game. WHOS HOTKentucky seems to be peaking at the right time. The Wildcats are riding the leagues longest winning streak at eight straight into the tournament. Arkansas has won six of its last seven, while Florida won 10 of its last 12 with the Gators losses in that stretch both on the road at Kentucky and at Vanderbilt.WHOS NOTLSU has lost 16 of 17 going into the tournament, and Mississippi State has lost six of its last seven. But only Missouri heads to Nashville with its coach already fired and the Tigers losers of six straight. Kim Anderson is gone once the Tigers wrap up their stay at the SEC Tournament after winning only twice in league play. The bottom line in this business you have to win games, and we werent able to do that,Ž Anderson said.SECFrom Page 1Gainesville, and has given the 17th-ranked Gators (24-7, 14-4 SEC) a go-to ball-handler in crunch time. Hes got it figured out,Ž coach Mike White said. If you just look at his stroke and you compare it to a lot of other guys strokes, theres got to be less margin of error and less things can go wrong with it. Its really, really worked for him and obviously his dad. And its fun to watch. I mean, a lot of times you dont watch because he goes to the line and you count them. I say: Thats two for us. Im glad Canyon got fouled. Hes a good weapon to have.Ž He might be even better than expected. Hes certainly among Floridas best transfers, providing a more immediate impact than forward Dorian Finney-Smith, guard Mike Rosario and center Vernon Macklin. And Barry fit in right away, a testament to his personality and the welcoming attitude of his teammates. Hes become a leader in the locker room and on the floor, not an easy role to slide into given Florida began the season with four upperclassmen in the starting lineup. Hes got great, great leadership skills,Ž White said. Hes very intelligent. Hes got incredible character, of course, and unselfishness, which have all spread throughout our program. Hes been as big of the culture piece as anyone in the locker room. But hes also intelligent enough to know that hes coming in as a senior and hes not going to say everything thats said in the locker room and hes not going to step on toes and hes going to be a piece of it rather than being the guy.Ž Barry is averaging 12.5 points a game. Hes also shown a knack for rebounding, distributing the ball, blocking shots, getting steals and shooting 3-pointers. Hes a straight-A student whos getting a masters degree in nuclear engineering. His course load this semester includes classes on nuclear radiation detection and instrumentation, intro to nuclear security and nonproliferation, and neuron multiplicity using helium-4 detectors. But all anyone wants to talk about are his free throws. It kind of makes you feel bad. Im shooting a normal shot, and hes killing me with his free-throw percentage,Ž teammate Justin Leon said. But, I mean, yeah its very impressive. Shoutout to Canyon. Thats great. ... Its just automatic.Ž And unique, just like dad in the 1960s and 70s. Canyon Barry, whose two half-brothers, Jon and Brent, played in the NBA, told his father he planned to switch to underhand two weeks before his junior year in high school. It was a steady process of practice that didnt really take hold until last year, when he shot 85 percent from the stripe at Charleston. Really, with the underhanded free throws, the main thing is just getting the feel,Ž he said. I hovered around 75 percent for a while, and then last year, the muscle memory finally clicked where I feel like its automatic.Ž These days, he has teammates and coaches shooting underhand shots in practice. Barry knows his technique will draw plenty of interest when the Gators return to the NCAA Tournament next week for the first time in two years, and he welcomes it. If Im not ready at this point, I dont think Ill ever be ready,Ž he said.FLORIDAFrom Page 1MENS COLLEGE BASKETBALL: RoundupWake Forest ousts BC in ACC tournamentAssociated PressNEW YORK „ Austin Arians gave Wake Forest a lift from 3-point range in the first half and finished with 17 points as the Demon Deacons advanced to the second round of the Atlantic Coast Conference Tournament with a 92-78 victory against Boston College on Tuesday. No. 10 seed Wake Forest (19-12) will take a four-game winning streak and hopes of slipping into the NCAA tournament into a matchup with seventhseeded Virginia Tech on Wednesday at Barclays Center. Last-place Boston College (9-23) ends the season on a 15-game losing streak and with star Ky Bowman on crutches. The freshman guard landed awkwardly on his right leg trying to contest a shot in the first half and returned to the bench in the second half wearing a big knee brace. Arians, who was averaging 7.9 points, scored 12 in nine minutes of the first half, shooting 4-for-5 from 3-point range. Wake pulled away in the second half with a 14-1 run. Bryant Crawford had 20 points, John Collins scored 19 and Keyshawn Woods added 17 for Wake Forest.Clemson 75, North Carolina State 61NEW YORK „ Jaron Blossomgame and Shelton Mitchell each scored 22 points as Clemson easily handled North Carolina State 75-61 Tuesday in the “ rst Atlantic Coast Conference tournament game at the Barclays Center. No. 12 seed Clemson (17-14) moves on to play “ fth-seeded Duke on Wednesday at Barclays. The loss puts an end to a lost season for N.C. State (15-17), seeded 13th. Coach Mark Gottfried was noti“ ed three weeks ago that he would not be back next season. In six seasons with the Wolfpack, he “ nishes with a record of 123-86 at N.C. State. The Wolfpack lost 11 of 12 down the stretch and did it with a potential lottery pick in ACC freshman of the year Dennis Smith Jr. In what could be his “ nal game at N.C. State, Smith didnt score until he hit a jumper with 43 seconds left in the “ rst half. He “ nished with a season-low seven points, on 3-for-12 shooting, with four turnovers. Midway through the second half, he got trapped near the sideline by the Tigers and it led to a shot clock violation for the Wolfpack. Marcquise Reed then delivered a 3-pointer at the other end to make it 59-43, giving Clemson its largest lead to that point.Pittsburgh 61, Georgia Tech 59NEW YORK „ Michael Young scored 17 points and fellow senior Jamel Artis added 11 points and nine rebounds as Pittsburgh rode its two seniors to a 61-59 victory against Georgia Tech on Tuesday night in the “ rst round on the Atlantic Coast Conference Tournament. The 14th-seeded Panthers (16-16) play sixthseeded and No. 21 Virginia on Wednesday night at Barclays Center. No. 11 seed Georgia Tech (17-15) closed the season losing four of “ ve, putting its hopes of earning a bid to the NCAA Tournament in peril. Young gave Pitt the lead with a 3 with 4:00 left in the second half. After Georgia Tech tied it at 51 moments later, Artis dropped in a 3 „ his only make in eight attempts from long range „ that made it 54-51 Pitt. Young leaned in for two more with a minute left to make it 56-51 and Artis made a couple of free throws with 43 seconds left to put Pitt up seven.HORIZON LEAGUENorth Kentucky 59, Milwaukee 53DETROIT „ LaVone Holland scored 20 points and Drew McDonald had 14 points and 12 rebounds to help Northern Kentucky hold off Milwaukee for a 59-53 win Tuesday night in the Horizon League “ nal, putting the school in the NCAA Tournament in its “ rst season of eligibility. The fourth-seeded Norse (24-10) are in their “ fth season of Division I basketball, but didnt have a shot to earn a spot in college basketballs showcase until this year. Tenth-seeded Milwaukee (11-24) was a win away from having the most losses in the history of the NCAA Tournament, which has had three 20-loss teams: Cal Poly (2014), Liberty (2013) and Coppin State (2008). Brock Stull scored 19 points and Brett Prahl had 12 for the Panthers, who won nine in a row, including three in the tournament, before their run ended against Northern Kentucky. The Norse were in control for much of the game, which had only one tie and one lead change, but they couldnt pull away from the pesky Panthers. Milwaukee pulled within three points with 1:11 left and again with 32 seconds to go, but McDonald made a jumper and Holland made a free throw on the ensuing possessions to keep a relatively comfortable cushion.NEC TOURNAMENTMount St. Marys 71, St. Francis 61EMMITSBURG, Md. „ Elijah Long scored 24 points, Junior Robinson added 22 and Mount St. Marys rallied past Saint Francis University 71-61 Tuesday night to win the Northeast Conference championship and earn an automatic berth in the NCAA Tournament. Down 31-23 at halftime after going 0 for 10 from beyond the arc, the top-seeded Mountaineers opened the second half with a 22-3 run that included a pair of 3-pointers from Long. Mount St. Marys (19-15) coasted from there. After the “ nal buzzer sounded, the team piled over each another at midcourt to celebrate its “ rst trip to the NCAA Tournament since 2014. Fourth-seeded St. Francis (16-16) reached the title game with a 71-70 semi“ nal win over No. 3 seed Wagner 71-70, a game decided by Keith Braxtons 3-point shot at the buzzer.AP PHOTOClemson forward Jaron Blossomgame (5) goes to the basket as North Carolina State forward AbdulMalik Abu (0) defends during the first half Tuesday in New York. By JOE REEDYAssociated PressTALLAHASSEE, Fla. „ For the third straight year, the battle to fill one of Florida States major offensive positions will once begin be the Seminoles main focus during spring practices. This time though, it isnt quarterback. Its running back. With Dalvin Cook leaving early for the NFL draft, coach Jimbo Fisher and his staff began spring practices on Monday seeing who can replace the schools career rushing leader. Cook is still a big fixture around the schools football facilities, and not just from the 20-foot mural of him that adorns the players lounge. Fisher said that he saw Cook working out in the weight room after he returned from the NFL scouting combine. Fisher believes it may take more than one player to replace Cooks contributions. You would always love to have that one guy, but you also know at that position that you are going to need to have a stable of guys,Ž Fisher said. Thats just something we will constantly be continuing to grow in.Ž Jacques Patrick, who will be a junior, is the most experienced and averaged 5.4 yards his first two seasons. He also has two 100-yard games, including 124 yards last season in a win at South Florida. At 6-foot-2 and 230 pounds, Patrick is more of a bruising back who doesnt have the initial burst of quickness that Cook possessed. Freshman Cam Akers has generated the most interest among the coaching staff. The five-star recruit, considered the nations top running back by many recruiting services in the Class of 2017, is an early enrollee and has already impressed Fisher with how well he has adapted on and off the field. Senior Ryan Green and sophomore Amir Rasul also should see their share of opportunities. Rasul will not participate in contact drills the first two weeks while he rehabs from offseason shoulder surgery.Dameyune Craig returns to Florida State as an assistantTALLAHASSEE, Fla. „ Dameyune Craig has rejoined Jimbo Fishers staff at Florida State. Craig, who was quarterbacks coach from 2010-12, has been hired as an offensive quality control assistant. The Seminoles, who were 10-3 last season, began spring practices on Monday. After leaving Florida State, Craig was an assistant at Auburn for three seasons (2013-15) and was the wide receivers coach last season at LSU. Fisher says Craigs addition is a natural fit because of his knowledge of the offensive scheme. Besides coaching in it, Craig played in it when Fisher was the quarterbacks coach at Auburn (1993-98). During his first stint at Florida State, Craig coached Christian Ponder and EJ Manuel, who were first-round picks in the NFL draft, and helped recruit Jameis Winston, who won the Heisman Trophy in 2013 and led FSU to its third national championship.COLLEGE FOOTBALL: Florida StateFlorida State begins replacement search for RB Dalvin Cook

PAGE 50

The Sun / Wednesday, March 8, 2017 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBAAll Times Eastern EASTERN CONFERENCEAtlantic Division W L Pct. GB Boston 40 24 .625 „ Toronto 37 26 .587 2 New York 26 38 .406 14 Philadelphia 23 40 .365 16 Brooklyn 11 51 .177 28 Southeast Division W L Pct. GB Washington 37 24 .607 „ Atlanta 34 29 .540 4 Miami 30 34 .469 8 Charlotte 28 35 .444 10 Orlando 23 41 .359 15 Central Division W L Pct. GB Cleveland 42 20 .677 „ Indiana 32 31 .508 10 Chicago 31 32 .492 11 Detroit 31 32 .492 11 Milwaukee 29 33 .468 13WESTERN CONFERENCESouthwest Division W L Pct. GB x-San Antonio 49 13 .790 „ Houston 44 20 .688 6 Memphis 36 28 .563 14 Dallas 26 36 .419 23 New Orleans 25 39 .391 25 Northwest Division W L Pct. GB Utah 40 24 .625 „ Oklahoma City 35 28 .556 4 Denver 29 34 .460 10 Portland 26 35 .426 12 Minnesota 25 37 .403 14 Paci“ c Division W L Pct. GB x-Golden State 52 11 .825 „ L.A. Clippers 38 25 .603 14 Sacramento 25 38 .397 27 Phoenix 21 42 .333 31 L.A. Lakers 19 44 .302 33 x-clinched playoff berthMondays GamesMiami 106, Cleveland 98 Milwaukee 112, Philadelphia 98 New York 113, Orlando 105 Detroit 109, Chicago 95 Golden State 119, Atlanta 111 Brooklyn 122, Memphis 109 Charlotte 100, Indiana 88 San Antonio 112, Houston 110 Denver 108, Sacramento 96 Utah 88, New Orleans 83 L.A. Clippers 116, Boston 102 Portland at Minnesota, ppd.Tuesdays GamesPortland at Oklahoma City, late L.A. Lakers at Dallas, late Washington at Phoenix, lateTodays GamesChicago at Orlando, 7 p.m. Brooklyn at Atlanta, 7:30 p.m. Charlotte at Miami, 7:30 p.m. Detroit at Indiana, 8 p.m. L.A. Clippers at Minnesota, 8 p.m. New York at Milwaukee, 8 p.m. Toronto at New Orleans, 8 p.m. Utah at Houston, 8 p.m. Sacramento at San Antonio, 8:30 p.m. Washington at Denver, 9 p.m. Boston at Golden State, 10:30 p.m.Thursdays GamesCleveland at Detroit, 7:30 p.m. L.A. Clippers at Memphis, 8 p.m. San Antonio at Oklahoma City, 8 p.m. Philadelphia at Portland, 10 p.m. L.A. Lakers at Phoenix, 10:30 p.m.INDIVIDUAL STATISTICSThrough March 6 SCORING AVERAGE LEADERS G FG FT PTS AVGWestbrook, OKC 63 640 570 1994 31.7 Thomas, BOS 60 548 481 1771 29.5 Harden, HOU 64 526 594 1855 29.0 Davis, NOR 60 613 431 1688 28.1 Cousins, SAC 55 505 423 1528 27.8 DeRozan, TOR 56 550 421 1545 27.6 Leonard, SAN 57 500 386 1500 26.3 Lillard, POR 56 480 353 1458 26.0 James, CLE 57 553 274 1483 26.0 Durant, GOL 59 528 326 1494 25.3 Irving, CLE 55 511 227 1383 25.1 Curry, GOL 62 520 258 1544 24.9 Towns, MIN 62 577 265 1488 24.0 Butler, CHI 57 416 462 1360 23.9 McCollum, POR 61 533 208 1424 23.3 Wiggins, MIN 62 534 299 1443 23.3 Anthony, NYK 62 522 263 1439 23.2 Antetokounmpo, MIL 61 510 354 1415 23.2 Walker, CHA 62 501 247 1426 23.0 Beal, WAS 57 464 211 1303 22.9FG PERCENTAGE FG FGA PCTJordan, LAC 307 439 .699 Gobert, UTA 293 456 .643 Capela, HOU 265 413 .642 Howard, ATL 297 465 .639 Gortat, WAS 311 533 .583 Jokic, DEN 354 607 .583 Adams, OKC 302 527 .573 Whiteside, MIA 410 740 .554 Kanter, OKC 297 540 .550 Valanciunas, TOR 297 544 .546REBOUNDS G OFF DEF TOT AVG Whiteside, MIA 59 211 620 831 14.1 Drummond, DET 62 259 596 855 13.8 Jordan, LAC 63 226 627 853 13.5 Howard, ATL 58 243 507 750 12.9 Gobert, UTA 64 246 573 819 12.8 Towns, MIN 62 227 533 760 12.3 Davis, NOR 60 136 569 705 11.8 Chandler, PHX 47 153 385 538 11.4 Gortat, WAS 61 192 491 683 11.2 Love, CLE 46 115 395 510 11.1ASSISTS G AST AVG Harden, HOU 64 721 11.3 Wall, WAS 59 637 10.8 Westbrook, OKC 63 633 10.0 James, CLE 57 503 8.8 Rubio, MIN 56 485 8.7 Teague, IND 63 507 8.0 Holiday, NOR 49 356 7.3 Green, GOL 60 434 7.2 Lowry, TOR 56 386 6.9 Rondo, CHI 53 343 6.5COLLEGE BASKETBALLTHE AP MENS TOP 25The top 25 teams in The Associated Press college basketball poll, with “ rst-place votes in parentheses, records through March 5, 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. Kansas (59) 28-3 1619 1 2. Villanova (2) 28-3 1517 2 3. UCLA (3) 28-3 1487 3 4. Gonzaga (1) 30-1 1430 4 5. Oregon 27-4 1364 6 6. North Carolina 26-6 1291 5 7. Arizona 27-4 1252 7 8. Kentucky 26-5 1182 9 9. Baylor 25-6 1084 11 10. Louisville 24-7 1047 8 11. West Virginia 24-7 958 10 12. SMU 27-4 849 14 13. Purdue 25-6 839 16 14. Duke 23-8 667 17 15. Cincinnati 27-4 634 18 16. Florida State 24-7 631 15 17. Florida 24-7 617 12 18. Butler 23-7 538 13 19. Saint Marys 27-3 456 20 20. Wichita State 30-4 401 21 21. Virginia 21-9 400 23 22. Notre Dame 23-8 394 19 23. Iowa State 20-10 147 24 24. Wisconsin 23-8 139 22 25. Maryland 24-7 47 „ Others receiving votes: Middle Tennessee 28, Oklahoma State 23, Minnesota 22, Michigan 16, Dayton 11, Seton Hall 9, Southern Cal 6, Providence 5, Vermont 3, Arkansas 2, Miami 2, VCU 2, Wake Forest 2, Creighton 1, Michigan State 1, Princeton 1, UNC Wilmington 1.THE AP TOP 25 SCHEDULE/RESULTSAll Times Eastern Mondays GamesNo. 4 Gonzaga 77, Santa Clara 68 No. 19 Saint Marys (Cal) 81, BYU 50Tuesdays GameNo. 4 Gonzaga (31-1) vs. No. 19 Saint Marys, lateTodays GamesNo. 14 Duke vs. Clemson at the Barclays Center, 2:30 p.m. No. 21 Virginia vs. Georgia Tech or Pittsburgh at the Barclays Center, 9:30 p.m.CONFERENCE TOURNAMENTSAll Times Eastern AMERICA EAST CONFERENCE At Higher-Seeded Schools Semi“ nals MondayVermont 74, New Hampshire 41 Albany 63, Stony Brook 56Championship at Higher Seed SaturdayVermont vs. Albany, 11 a.m.AMERICAN ATHLETIC CONFERENCE At The XL Center, Hartford, Conn. First Round ThursdayTemple vs. East Carolina, 3:30 p.m. Tulsa vs. Tulane, 6 p.m. UConn vs. South Florida, 8:30 p.m. ATLANTIC COAST CONFERENCE At The Barclays Center, Brooklyn, N.Y. First Round TuesdayClemson 75, N.C. State 61 Wake Forest 92, Boston College 78 Pittsburgh 61, Georgia Tech 59Second Round TodaySyracuse vs. Miami, noon Duke vs. Clemson, 2:30 p.m. Virginia Tech vs. Wake Forest, 7 p.m. Virginia vs. Pittsburgh, 9:30 p.m. ATLANTIC SUN CONFERENCE Championship at Higher Seed March 5Florida Gulf Coast 77, North Florida 61ATLANTIC 10 CONFERENCE At PPG Paints Arena, Pittsburgh First Round TodayUMass vs. Saint Josephs, 6 p.m. Saint Louis vs. Duquesne, 8:30 p.m. BIG EAST CONFERENCE At Madison Square Garden, New York First Round TodaySt. Johns vs. Georgetown, 7 p.m. Xavier vs. DePaul, 9:30 p.m. BIG SKY CONFERENCE At The Reno Events Center, Reno, Nev. First Round TuesdayPortland State 80, Northern Arizona 67 Sacramento State vs. Idaho State, late Montana State vs. Southern Utah, late BIG SOUTH CONFERENCE Championship March 5Winthrop 76, Campbell 59BIG TEN CONFERENCE At The Verizon Center, Washington First Round TodayNebraska vs. Penn State, 4:30 p.m. Ohio State vs. Rutgers, 7 p.m. BIG 12 CONFERENCE At The Sprint Center, Kansas City, Mo. First Round TodayTCU vs. Oklahoma, 7 p.m. Texas Tech vs. Texas, 9:30 p.m. BIG WEST CONFERENCE At The Honda Center, Anaheim, Calif. First Round ThursdayUC Davis vs. Cal Poly, 3 p.m. CS Fullerton vs. CS Northridge, 5:30 p.m. UC Irvine vs. UC Riverside, 9 p.m. Long Beach State vs. Hawaii, 11:30 p.m. COLONIAL ATHLETIC ASSOCIATION At North Charleston Coliseum, North Charleston, S.C. Championship MondayUNC Wilmington 78, College of Charleston 69CONFERENCE USA At Legacy Arena at the BJCC, Birmingham, Ala. First Round TodayWestern Kentucky vs. UTSA, 12:30 p.m. Rice vs. Southern Mississippi, 3 p.m. UAB vs. Charlotte, 6:30 p.m. Marshall vs. FAU, 9 p.m. HORIZON LEAGUE At Joe Louis Arena, Detroit Semi“ nals MondayNorthern Kentucky 84, Youngstown State 74 Milwaukee 74, Ill.-Chicago 68Championship TuesdayNorthern Kentucky 59, Milwaukee 53IVY LEAGUE At The Palestra, Philadelphia First Round SaturdayPenn vs. Princeton, 1:30 p.m. Harvard vs. Yale, 4 p.m.Championship SundaySemi“ nal winners, noonMETRO ATLANTIC ATHLETIC CONFERENCE At The Times Union Center, Albany, N.Y. Championship MondayIona 87, Siena 86, OTMID-AMERICAN CONFERENCE First Round MondayEastern Michigan 72, Northern Illinois 69 Kent State 116, Central Michigan 106, OT Western Michigan 65, Miami (Ohio) 61 Toledo 77, Bowling Green 62At Quicken Loans Arena, Cleveland Quarter“ nals ThursdayAkron vs. Eastern Michigan, noon Ball State vs. Western Michigan, 2:30 p.m. Ohio vs. Toledo, 6:30 p.m. Buffalo vs. Kent State, 9 p.m.MID-EASTERN ATHLETIC CONFERENCE At Scope Arena, Norfolk, Va. First Round MondayMaryland-Eastern Shore 75, N.C. A&T 65 Howard 79, Coppin St. 73TuesdayBethune-Coolman 69, Delaware State 62 S.C. State 82, Florida A&M 78, OTQuarter“ nals TodayN.C. Central vs. Bethune-Cookman, 6 p.m. Norfolk State vs. S.C. State, 8:30 p.m.ThursdayMorgan State vs. Coppin State-Howard winner, 6 p.m. Hampton vs. Maryland-Eastern Shore-N.C. A&T winner, 8:30 p.m.MISSOURI VALLEY CONFERENCE At Scottrade Center, St. Louis Championship March 5Wichita State 71, Illinois State 51MOUNTAIN WEST CONFERENCE At The Thomas & Mack Center, Las Vegas First Round TodayUtah State vs. San Jose State, 2 p.m. Wyoming vs. Air Force, 4:30 p.m. San Diego State vs. UNLV, 7 p.m. NORTHEAST CONFERENCE At Higher-Seeded Schools Championship At Higher Seed TuesdayMount St. Marys 71, Saint Francis (Pa.) 61OHIO VALLEY CONFERENCE Championship Saturday, March 4Jacksonville State 66, UT Martin 55PACIFIC-12 CONFERENCE At MGM Grand Garden Arena, Las Vegas First Round TodayArizona State vs. Stanford, 3 p.m. California vs. Oregon State, 5:30 p.m. Colorado vs. Washington State, 9 p.m. Southern Cal vs. Washington, 11:30 p.m. PATRIOT LEAGUE Championship TodayLehigh vs. Bucknell, 7:30 p.m.SOUTHEASTERN CONFERENCE At Bridgestone Arena, Nashville, Tenn. First Round TodayMississippi State vs. LSU, 7 p.m. Auburn vs. Missouri, 9:25 p.m. SOUTHERN CONFERENCE At U.S. Cellular Center, Asheville, N.C. Championship MondayETSU 79, UNC Greensboro 74SOUTHLAND CONFERENCE At The Leonard E. Merrell Center, Katy, TX First Round TodaySam Houston State vs. Central Arkansas, 6 p.m. Lamar vs. Southeastern Louisiana, 8:30 p.m. SOUTHWESTERN ATHLETIC CONFERENCE First Round TuesdayAlcorn St. 63, MVSU 60 Alabama State at Texas Southern, late Jackson State at Southern, late Grambling State at Prairie View A&M, lateSUMMIT LEAGUE At PREMIER Center, Sioux Falls, S.D. Semi“ nals MondaySouth Dakota State 74, South Dakota 71 Nebraska-Omaha 84, Fort Wayne 80Championship TuesdaySouth Dakota State vs. Omaha, lateSUN BELT CONFERENCE At Lakefront Arena, New Orleans First Round TodayCoastal Carolina vs. South Alabama, 12:30 p.m. Arkansas State vs. Louisiana-Monroe, 3 p.m. Louisiana-Lafayette vs. Little Rock, 6 p.m. Troy vs. Appalachian State, 8:30 p.m. WEST COAST CONFERENCE At Orleans Arena, Las Vegas Quarter“ nals Semi“ nals MondayGonzaga 77, Santa Clara 68 Saint Marys (Cal) 81, BYU 60 Championship TuesdayGonzaga (31-1) vs. Saint Marys (28-3), lateWESTERN ATHLETIC CONFERENCE At Orleans Arena, Las Vegas First Round ThursdayUtah Valley vs. Seattle, 5 p.m. New Mexico State vs. Chicago State, 7:30 p.m. UMKC vs. Texas Rio Grande Valley, 10 p.m. THE AP WOMENS TOP 25 POLLThe top 25 teams in The Associated Press womens college basketball poll, with “ rst-place votes in parentheses, records through March 5, 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. UConn (33) 31-0 825 1 2. Baylor 30-2 782 2 3. Notre Dame 30-3 763 3 4. South Carolina 27-4 711 5 5. Maryland 30-2 708 4 6. Stanford 28-5 639 10 7. Mississippi State 29-4 621 6 8. Oregon State 29-4 595 6 9. Duke 27-5 512 13 10. Florida State 25-6 508 8 11. Ohio State 26-6 487 9 12. Washington 27-5 470 11 13. Louisville 27-7 438 14 14. Texas 23-8 417 12 15. UCLA 23-8 361 15 16. Miami 23-8 354 16 17. DePaul 25-6 275 18 18. N.C. State 22-8 261 17 19. Kentucky 21-10 211 20 20. Drake 25-4 169 22 21. Syracuse 21-10 158 21 22. Oklahoma 22-9 128 19 23. Creighton 23-6 77 „ 24. Kansas State 22-10 54 24 25. Missouri 21-10 42 23 Others receiving votes: South Florida 35, Temple 31, West Virginia 31, Belmont 29, Texas A&M 8, Green Bay 5, Michigan 4, Purdue 4, Tennessee 4, Dayton 3, UALR 3, Arizona State 1, Western Kentucky 1.USA TODAY WOMENS TOP 25 POLLThe top 25 teams in the USA Today womens college basketball poll, with “ rst-place votes in parentheses, records through March 6, 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. UConn (32) 32-0 800 1 2. Notre Dame 30-3 761 3 3. Maryland 30-2 733 4 4. South Carolina 27-4 695 5 5. Baylor 30-3 670 2 6. Stanford 28-5 628 9 7. Mississippi State 29-4 601 7 8. Oregon State 29-4 573 6 9. Duke 27-5 516 11 10. Ohio State 26-6 492 8 11. Washington 27-5 475 10 12. Louisville 27-7 458 13 13. Florida State 25-6 416 12 14. UCLA 23-8 368 15 15. Texas 23-8 361 14 16. Miami 23-8 316 16 17. DePaul 26-6 309 17 18. N.C. State 22-8 248 18 19. Drake 25-4 170 22 20. Oklahoma 22-9 152 19 21. Syracuse 21-10 151 20 22. Temple 24-7 99 21 22. West Virginia 23-10 99 „ 24. Kentucky 21-10 78 24 25. South Florida 24-8 46 „ Others receiving votes: Marquette 40, Creighton 37, Arizona State 26, Missouri 26, Kansas State 12, Indiana 10, UALR 9, Tennessee 9, Michigan 6, Virginia 4, Elon 2, Stetson 2, Gonzaga 1, Jacksonville 1.THE AP WOMENS TOP 25 SCHEDULE/RESULTSMondays GamesNo. 1 UConn 100, South Florida 44 West Virginia 77, No. 2 Baylor 66 No. 17 DePaul 59, St. Johns 41 Marquette 72, No. 23 Creighton 65Tuesdays GameMarquette vs. No. 17 DePaul, lateODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFavorite Line O/U Underdog at Orlando Off Off Chicago at Miami 4 205 Charlotte at Atlanta 9 219 Brooklyn at Milwaukee 5 212 New York L.A. Clippers 2 211 at Minnesota at New Orleans 2 203 Toronto at Indiana 3 206 Detroit at Houston 5 215 Utah at San Antonio 15 200 Sacramento at Denver Off Off Washington at Golden State 8 222 BostonCOLLEGE BASKETBALLConference Tournaments TodayFavorite Line Underdog Miami 2 Syracuse Clemson Off Duke W. Kentucky 3 UTSA Rice 11 Southern Miss. UAB 4 Charlotte Marshall 6 FAU Coastal Carolina 1 South Alabama Arkansas St. 6 Louisiana-Monroe Louisiana-Lafayette 5 UALR Troy 5 Appalachian St. Utah St. 4 San Jose St. Wyoming 5 Air Force San Diego St. 8 UNLV Stanford 2 Arizona St. California 12 Oregon St. Colorado 10 Washington St. Southern California 11 Washington Penn St. 1 Nebraska Ohio State 7 Rutgers UMass 2 St. Josephs Duquesne 2 Saint Louis Georgetown 2 St. Johns Xavier 10 DePaul TCU 1 Oklahoma Texas Tech 5 Texas Mississippi St. 5 LSU Auburn 6 MissouriNATIONAL HOCKEY LEAGUEToday Favorite Line Underdog Line at Dallas -123 Ottawa +113 Pittsburgh -129 at Winnipeg +119 at Boston -250 Detroit +220Updated odds available at Pregame.comTRANSACTIONSBASEBALLNational LeagueCHICAGO CUBS „ Assigned RHPs Andury Acevedo, Daniel Corcino, Fernando Rodriguez and Ryan Williams; and LHPs Gerardo Concepcion and Manny Parra to their minor league camp. COLORADO ROCKIES „ Agreed to terms with RHPs Yency Almonte, Chad Bettis, Shane Carle, Miguel Castro, Jairo Diaz, Carlos Estevez, Rayan Gonzalez, Jon Gray, Jeff Hoffman, Zach Jemiola, German Marquez, Scott Oberg and Antonio Senzatela; LHPs Tyler Anderson, Sam Moll and Chris Rusin; Cs Dustin Garneau, Tom Murphy and Tony Wolters; INFs Cristhian Adames, Trevor Story and Pat Valaika; and OFs David Dahl, Jordan Patterson and Raimel Tapia on one-year contracts. SAN FRANCISCO GIANTS „ Optioned RHP Ray Black to Richmond (EL). WASHINGTON NATIONALS „ Assigned C Spencer Kieboom outright to Syracuse (IL).American AssociationFARGO-MOORHEAD REDHAWKS „ Traded RHP Taylor Stanton to Lincoln for OF Robbie Kuzdale. LINCOLN SALTDOGS „ Signed LHP Zak Wasserman.Atlantic League LONG ISLAND DUCKS „ Signed RHP John Brownell.Can-Am LeagueROCKLAND BOULDERS „ Acquired OF Jon Smith from Lincoln (AA) for future considerations.BASKETBALLNational Basketball AssociationLOS ANGELES LAKERS „ Named Rob Pelinka general manager.FOOTBALLNational Football LeagueNFL „ Suspended New York Jets WR Jalin Marshall for the “ rst four games of the 2017 season for violating the leagues policy on performance enhancers. ARIZONA CARDINALS „ Agreed to terms with TE Jermaine Gresham on a four-year contract. Re-signed QB Zac Dysert to a one-year contract. Extended a contract tender offers to G/T John Wetzel and DT Olsen Pierre. BUFFALO BILLS „ Exercised its exclusive rights by tendering offers to RB Mike Gillislee and G Ryan Groy. CAROLINA PANTHERS „ Re-signed WR Brenton Bersin to a one-year contract, S Colin Jones and DE Charles Johnson to two-year contracts. Extended a contract offer to restricted free agent G Andrew Norwell to retain his rights for next season. Extended contract offers to exclusive rights free agents P Michael Palardy and C Tyler Larsen. CINCINNATI BENGALS „ Extended a tender offer to C T.J. Johnson. INDIANAPOLIS COLTS „ Announced the retirement of OL Joe Reitz. LOS ANGELES CHARGERS „ Released CB Brandon Flowers, G D.J. Fluker and WR Stevie Johnson. MINNESOTA VIKINGS „ Announced the retirement of LB Chad Greenway. SAN FRANCISCO 49ERS „ Released WR Torrey Smith.HOCKEYUSA HOCKEY „ Named Robb Stauber U.S. Womens World Championship team coach.National Hockey LeagueWASHINGTON CAPITALS „ Reassigned F Paul Carey to Hershey (AHL). Signed D Kris Bindulis to a three-year, entry-level contract and F Hampus Gustafsson to a two-year, entry-level contract beginning with the 2017-18 season.American Hockey LeagueBRIDGEPORT SOUND TIGERS „ Agreed to terms with F Darren Nowick on a professional tryout agreement.ECHLREADING ROYALS „ Signed F Justin Danforth to an amateur tryout agreement. Released D Travis Jeke.OLYMPIC SPORTSUS ANTI-DOPING AGENCY „ Announced American track and “ eld athlete Jessica CosbyToruga accepted a six-year suspension for her second anti-doping rule violation.COLLEGESCLEVELAND STATE „ Announced the resignation of mens basketball coach Gary Waters. CUMBERLAND (TENN.) „ Announced the resignation of tennis coach Norman Kalkhoff. Named assistant athletic director Mitch Walters interim tennis coach. EAST CAROLINA „ Named Keith Gaither wide receivers coach. FLORIDA STATE „ Named Dameyune Craig offensive quality control assistant. QUINNIPIAC „ Fired mens basketball coach Tom Moore. YOUNGSTOWN STATE „ Announced the retirement of mens basketball coach Jerry Slocum.HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT Pts GF GA Montreal 66 37 21 8 82 183 165 Ottawa 64 36 22 6 78 170 167 Boston 66 34 26 6 74 182 174 Toronto 65 29 22 14 72 197 195 Tampa Bay 65 30 26 9 69 179 181 Florida 65 29 25 11 69 162 183 Buffalo 67 27 28 12 66 169 196 Detroit 64 25 28 11 61 160 190 Metropolitan Division GP W L OT Pts GF GA Washington 65 44 14 7 95 212 139 Columbus 65 42 17 6 90 207 149 Pittsburgh 64 40 16 8 88 223 180 N.Y. Rangers 67 43 22 2 88 216 175 N.Y. Islanders 64 30 23 11 71 188 193 Philadelphia 65 31 26 8 70 170 193 Carolina 62 26 26 10 62 155 180 New Jersey 66 25 29 12 62 147 189WESTERN CONFERENCECentral Division GP W L OT Pts GF GA Minnesota 63 42 15 6 90 212 149 Chicago 65 42 18 5 89 198 164 Nashville 65 32 24 9 73 192 184 St. Louis 64 32 27 5 69 176 182 Winnipeg 67 30 31 6 66 200 209 Dallas 66 27 29 10 64 186 211 Colorado 64 17 44 3 37 123 214 Paci“ c Division GP W L OT Pts GF GA San Jose 65 39 19 7 85 180 152 Edmonton 65 35 22 8 78 187 170 Anaheim 65 33 22 10 76 168 165 Calgary 66 36 26 4 76 179 182 Los Angeles 65 31 28 6 68 161 164 Vancouver 65 28 30 7 63 152 186 Arizona 65 23 35 7 53 157 210 2 points for win, 1 point for OT/shootout lossMondays GamesOttawa 4, Boston 2 Dallas 4, Washington 2 N.Y. Rangers 1, Tampa Bay 0, OT San Jose 3, Winnipeg 2Tuesdays GamesColumbus 2, New Jersey 0 Toronto 3, Detroit 2 Philadelphia 6, Buffalo 3 N.Y. Rangers 5, Florida 2 St. Louis at Minnesota, late N.Y. Islanders at Edmonton, late Carolina at Colorado, late Montreal at Vancouver, late Nashville at Anaheim, lateTodays GamesDetroit at Boston, 8 p.m. Pittsburgh at Winnipeg, 8 p.m. Ottawa at Dallas, 8 p.m.Thursdays GamesN.Y. Rangers at Carolina, 7 p.m. Minnesota at Tampa Bay, 7:30 p.m. Philadelphia at Toronto, 7:30 p.m. Anaheim at Chicago, 8:30 p.m. Ottawa at Arizona, 9 p.m. Montreal at Calgary, 9 p.m. New Jersey at Colorado, 9 p.m. N.Y. Islanders at Vancouver, 10 p.m. Washington at San Jose, 10:30 p.m. Nashville at Los Angeles, 10:30 p.m.TUESDAYS SUMMARY BLUE JACKETS 2, DEVILS 0New Jersey 0 0 0 „ 0 Columbus 0 0 2 „ 2 First Period„None. Penalties„Henrique, NJ, (holding), 4:36. Second Period„None. Penalties„Prout, NJ, (hooking), 6:07; Nutivaara, CBJ, (hooking), 10:40. Third Period„1, Columbus, Bjorkstrand 4 (Gagner, Hartnell), 9:39. 2, Columbus, Atkinson 30 (Jones, Dubinsky), 18:44. Penalties„None. Shots on Goal„New Jersey 16-9-8„33. Columbus 9-7-9„25. Power -play opportunities„New Jersey 0 of 1; Columbus 0 of 2. Goalies„New Jersey, Kinkaid 6-8-2 (24 shots-23 saves). Columbus, Bob rovsky 35-13-4 (33-33). A„15,947 (18,144). T„2:28. Referees„Gord Dwyer, TJ Luxmore. Linesmen„Devin Berg, Steve Miller.INDIVIDUAL STATISTICSThrough March 6SCORING LEADERS GP G A PTSConnor McDavid, EDM 65 22 52 74 Patrick Kane, CHI 65 29 41 70 Sidney Crosby, PIT 58 34 35 69 Brad Marchand, BOS 66 30 38 68 Evgeni Malkin, PIT 57 29 38 67 Mark Scheifele, WPG 64 28 39 67 Brent Burns, SJ 65 27 40 67 Nicklas Backstrom, WAS 65 21 46 67 Tyler Seguin, DAL 66 22 44 66 Nikita Kucherov, TB 58 28 35 63 Jamie Benn, DAL 62 24 39 63 Patrik Laine, WPG 59 32 27 59 Phil Kessel, PIT 64 21 38 59 Mikael Granlund, MIN 63 21 38 59GOALS-AGAINST AVERAGE LEADERS Minimum of 13 games Name Team GP MINS GA AVGAaron Dell San Jose 14 795 25 1.88 Braden Holtby Wash. 50 2921 94 1.93 Jimmy Howard Detroit 17 857 28 1.96 Devan Dubnyk Minnesota 50 2961 99 2.01 Philipp Grubauer Wash. 18 1000 34 2.04 Sergei Bob rovsky Colu. 51 2988 104 2.09 Scott Darling Chicago 26 1408 50 2.13 Peter Budaj Tampa Bay 54 3087 111 2.16 Antti Raanta N.Y. Rangers 22 1132 42 2.22 Craig Anderson Ottawa 28 1683 63 2.24 John Gibson Anaheim 48 2709 101 2.24 Martin Jones San Jose 53 3106 118 2.28 Tuukka Rask Boston 52 2976 113 2.28 Carey Price Montreal 50 2986 115 2.31 Juuse Saros Nashville 16 902 35 2.33 Matt Murray Pittsburgh 38 2097 82 2.35 Curtis McElhinney Toronto 14 780 31 2.38AHLEASTERN CONFERENCE Atlantic Division GP W L OL SL Pt GF GAWB-Scranton 58 39 16 3 0 81 194 140 Lehigh Valley 57 36 18 3 0 75 208 170 Providence 59 34 16 5 4 77 180 151 Bridgeport 58 36 19 2 1 75 179 163 Hershey 59 31 17 8 3 73 201 174 Spring“ eld 58 22 26 8 2 54 146 167 Hartford 58 21 32 3 2 47 151 204North Division GP W L OL SL Pt GF GASyracuse 58 29 19 5 5 68 176 179 Albany 59 32 25 1 1 66 165 163 Toronto 59 30 24 4 1 65 182 162 Utica 58 26 23 7 2 61 151 165 St. Johns 59 27 24 7 1 62 168 177 Binghamton 59 24 32 2 1 51 152 196 Rochester 57 23 32 0 2 48 155 187WESTERN CONFERENCE Central Division GP W L OL SL Pt GF GAGrand Rapids 56 37 16 1 2 77 197 136 Chicago 59 35 17 4 3 77 205 160 Milwaukee 57 33 18 3 3 72 168 162 Iowa 58 27 23 6 2 62 142 155 Cleveland 56 25 24 3 4 57 135 157 Charlotte 57 26 27 4 0 56 150 166 Manitoba 59 23 28 4 4 54 151 183 Rockford 61 21 29 8 3 53 144 195Paci“ c Division GP W L OL SL Pt GF GASan Jose 51 34 12 1 4 73 177 127 San Diego 51 32 14 3 2 69 166 131 Ontario 53 29 16 8 0 66 157 150 Bakers“ eld 51 25 20 5 1 56 153 142 Tucson 51 23 22 6 0 52 139 169 Stockton 51 23 23 4 1 51 149 144 Texas 56 26 27 1 2 55 170 192 San Antonio 57 21 31 4 1 47 139 183Two points for team winning in OT or shootout; team losing in OT/shootout gets 1 point, which is registered in OL or SL columns Mondays GamesNone scheduledTuesdays GamesBridgeport 5, Providence 3 Grand Rapids at San Antonio, lateTodays GamesCleveland at Milwaukee, 11:30 a.m. St. Johns at Syracuse, 7 p.m. Toronto at Rochester, 7:05 p.m. Lehigh Valley at WB-Scranton, 7:05 p.m. Grand Rapids at Texas, 8:30 p.m. San Jose at San Diego, 10 p.m. Bakers“ eld at Stockton, 10 p.m.Thursdays GamesCleveland at Chicago, 8 p.m. Charlotte at Manitoba, 8 p.m.BASEBALLMLBSPRING TRAINING All Times Eastern AMERICAN LEAGUE W L Pct. New York 10 3 .769 Los Angeles 7 3 .700 Seattle 7 4 .636 Tampa Bay 6 4 .600 Minnesota 6 4 .600 Chicago 6 4 .600 Oakland 6 4 .600 Kansas City 7 5 .583 Baltimore 6 5 .545 Boston 5 6 .455 Cleveland 4 6 .400 Houston 2 6 .250 Toronto 2 7 .222 Detroit 3 10 .231 Texas 2 9 .182NATIONAL LEAGUE W L Pct. Pittsburgh 9 3 .750 St. Louis 8 3 .727 New York 7 4 .636 Philadelphia 6 4 .600 Colorado 7 5 .583 Los Angeles 6 6 .500 Arizona 6 6 .500 Milwaukee 5 5 .500 Washington 5 5 .500 San Diego 5 6 .455 Cincinnati 5 6 .455 Chicago 4 5 .444 San Francisco 5 8 .385 Miami 3 7 .300 Atlanta 2 9 .182Mondays GamesBaltimore 7, Detroit 2 Boston 5, Houston 5 N.Y. Mets 8, Miami 2 Pittsburgh 13, N.Y. Yankees 1 Minnesota 2, St. Louis 1, 10 innings Arizona 4, Kansas City 1 San Francisco 3, Cleveland (ss) 2 Milwaukee 14, Cleveland (ss) 4 San Diego 6, Chicago White Sox 5 Chicago Cubs 13, L.A. Angels 10 Colorado 10, L.A. Dodgers 9 Seattle 9, Texas 0Tuesdays GamesPittsburgh 6, Atlanta 3 Boston 5, Washington 3 Baltimore 5, Dominican Republic 4 St. Louis 9, Miami 2 Philadelphia 11, Detroit 6 N.Y. Yankees 7, Tampa Bay 6, 10 innings Canada 7, Toronto 1 Colorado 3, Texas 2 Italy 8, Chicago Cubs 7 Cincinnati 7, Kansas City 3 San Francisco 4, L.A. Dodgers 2 San Diego 7, Mexico 3 Oakland 21, Arizona 13Todays GamesCanada vs. N.Y. Yankees at Tampa, Fla., 1:05 p.m. Dominican Republic vs. Pittsburgh at Bradenton, Fla., 1:05 p.m. N.Y. Mets (ss) vs. Houston at West Palm Beach, Fla., 1:05 p.m. Philadelphia vs. Atlanta at Kissimmee, Fla., 1:05 p.m. Toronto vs. Baltimore at Sarasota, Fla., 1:05 p.m. Washington vs. St. Louis at Jupiter, Fla., 1:05 p.m. Boston vs. N.Y. Mets (ss) at Port St. Lucie, Fla., 1:10 p.m. Italy vs. Oakland (ss) at Mesa, Ariz., 3:05 p.m. L.A. Angels vs. Cincinnati at Goodyear, Ariz., 3:05 p.m. L.A. Dodgers vs. Milwaukee (ss) at Phoenix, 3:05 p.m. Milwaukee (ss) vs. Chicago White Sox at Glendale, Ariz., 3:05 p.m. Puerto Rico (ss) vs. San Francisco at Scottsdale, Ariz., 3:05 p.m. Venezuela (ss) vs. Kansas City at Surprise, Ariz., 3:05 p.m. Mexico (ss) vs. Arizona at Scottsdale, Ariz., 3:10 p.m. Columbia (ss) vs. Tampa Bay at Port Charlotte, Fla., 6:35 p.m. United States (ss) vs. Minnesota at Fort Myers, Fla., 7:05 p.m. Cleveland vs. Seattle at Peoria, Ariz., 9:10 p.m.GOLFUPCOMING TOURNAMENTSAll Times Eastern PGA TOUR VALSPAR CHAMPIONSHIPSite: Palm Harbor, Fla. Course: Innisbrook Golf Resort (Copperhead Course). Yardage: 7,340. Par: 71. Purse: $6.3 million. (First prize: $1,134,000). Television: Thursday-Friday, 2-6 p.m. (Golf Channel). Saturday-Sunday, 1-3 p.m. (Golf Channel), 3-6 p.m. (NBC). Defending champion: Charl Schwartzel. Last week: Dustin Johnson won the WGC-Mexico Championship. Notes: Jordan Spieth is not playing for the “ rst time. Spieth has never “ nished out of the top 20, including a tie for seventh in 2013 that gave him special temporary membership and a victory in 2015. ... Only 29 players at the Valspar Championship are eligible for the Masters. ... Henrik Stenson and Justin Thomas are the only players from the top 10 in the world. ... Bubba Watson is playing for the “ rst time since 2011. ... Spieth is the only past champion under 50 not playing. ... Zach Wright received a sponsor exemption from winning the Valspar Collegiate last year while at LSU. ... Spencer Levin has played every PGA Tour event for which he has been eligible this year, making this his 14th start. He has missed the cut in all seven of his 2017 starts. ... Brian Stuard had played a career-long 11 consecutive PGA Tour events until taking off last week because he was not in the Mexico Championship. He returns this week at Innisbrook. Next week: Arnold Palmer Invitational. Online: www.pgatour.comEUROPEAN TOUR/ASIAN TOUR HERO INDIAN OPENSite: New Delhi, India. Course: DLF Golf and CC. Yardage: 7,004. Par: 72. Purse: $1,750,000. Television: Thursday-Friday, 12:30-2:30 a.m., 4-7 a.m. (Golf Channel); Saturday, 2:30-7 a.m. (Golf Channel). Sunday, 3-7:30 a.m. (Golf Channel). Defending champion: S.S.P. Chawrasia. Last week: Dean Burmester won the Tshwane Open. Notes: Three players from the Mexico Championship are in the “ eld, starting with Ryder Cup player Rafa Cabrera Bello of Spain. The others are Marcus Fraser and Scott Hend. ... This is the “ nal week for players to qualify for the 64-man “ eld at the Dell Match Play. Hend is on the bubble, though he could be helped by as many as four players likely to withdraw from the Match Play. Another player in range is Anirban Lahiri, who tied for second last year in his national open. He won the event in 2015. ... Lahiris schedule this year has taken him from Hawaii to California to Dubai to Malaysia to Los Angeles to Florida to India. ... The tournament was played last year at Delhi Golf Club. ... Chawrasia won last year after having been a runner-up four times in the Indian Open. Next tourney: WGC-Dell Technologies Match Play. Online: www.europeantour.com and www. asiantour.comLPGA TOURLast week: Inbee Park won the HSBC Womens Champions in Singapore. Next week: Bank of Hope Founders Cup in Phoenix. Online: www.lpga.comPGA TOUR CHAMPIONSLast tournament: Fred Couples won the Chubb Classic. Next week: Tucson Conquistadors Classic. Online: www.pgatour.com/championsWEB.COM TOURLast tournament: Andrew Putnam won the Panama Claro Championship. Next tournament: Chitimacha Louisiana Open on March 23-26. Online: www.pgatour.com/webcomOTHER TOURSMEN PGA Tour of Australasia: ISPS Handa New Zealand Open, Millbrook Resort, Arrowtown, New Zealand. Defending champion: Matthew Grif“ n. Online: www.pga.org.au PGA Tour Latinoamerica: Molino Canuelas Championship, Canuelas GC, Buenos Aires. Defending champion: New tournament. Online: www.pgatour.com/la/en WOMEN Symemtra Tour: Floridas Natural Charity Classic, CC of Winter Haven, Winter Haven, Fla. Defending champion: Samantha Richdale. Online: www. symetratour.com Japan LPGA: Yokohama Tire PRGR Ladies Cup, Tosa CC, Kochi, Japan. Defending champion: Lee Bomi. Online: www.lpga.or.jpAUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through March 51. Kevin Harvick, 90. 2. Kurt Busch, 86. 3. Brad Keselowski, 84. 4. Chase Elliott, 82. 5. Joey Logano, 80. 6. Kyle Larson, 79. 7. Martin Truex Jr, 67. 8. Ryan Blaney, 63. 9. Kasey Kahne, 63. 10. Trevor Bayne, 58. 11. AJ Allmendinger, 50. 12. Jamie McMurray, 49. 13. Aric Almirola, 47. 14. Clint Bowyer, 46. 15. Paul Menard, 44. 16. Matt Kenseth, 41. 17. Cole Whitt, 38. 18. Matt DiBenedetto, 37. 19. Ryan Newman, 37. 20. Denny Hamlin, 37. 21. Danica Patrick, 36. 22. Landon Cassill, 36. 23. Austin Dillon, 35.SOCCERMAJOR LEAGUE SOCCEREASTERN CONFERENCE W L T Pts GF GA New York 1 0 0 3 2 1 Orlando City 1 0 0 3 1 0 Chicago 0 0 1 1 1 1 Columbus 0 0 1 1 1 1 D.C. United 0 0 1 1 0 0 Toronto FC 0 0 1 1 0 0 Philadelphia 0 0 0 0 0 0 Atlanta United FC 0 1 0 0 1 2 New England 0 1 0 0 0 1 New York City FC 0 1 0 0 0 1 Montreal 0 1 0 0 0 1WESTERN CONFERENCE W L T Pts GF GA Portland 1 0 0 3 5 1 Houston 1 0 0 3 2 1 FC Dallas 1 0 0 3 2 1 San Jose 1 0 0 3 1 0 Colorado 1 0 0 3 1 0 Real Salt Lake 0 0 1 1 0 0 Sporting K.C. 0 0 1 1 0 0 Vancouver 0 0 0 0 0 0 Seattle 0 1 0 0 1 2 Los Angeles 0 1 0 0 1 2 Minnesota United 0 1 0 0 1 5 3 points for victory, 1 point for tieMarch 3Portland 5, Minnesota United 1March 4Chicago 1, Columbus 1, tie FC Dallas 2, Los Angeles 1 Toronto FC 0, Real Salt Lake 0, tie Colorado 1, New England 0 Sporting Kansas City 0, D.C. United 0, tie Houston 2, Seattle 1 San Jose 1, Montreal 0March 5Orlando City 1, New York City FC 0 New York 2, Atlanta United FC 1 Philadelphia 0, Vancouver 0, tieSaturdays GamesOrlando City at New England, 2 p.m. Real Salt Lake at Chicago, 2 p.m. Colorado at New York, 4 p.m. Toronto FC at Philadelphia, 4:30 p.m. Seattle at Montreal, 7 p.m. Columbus at Houston, 8:30 p.m. FC Dallas at Sporting Kansas City, 9 p.m. Vancouver at San Jose, 10 p.m.Sundays GamesD.C. United at New York City FC, 2 p.m. Atlanta United FC at Minnesota United, 5 p.m. Portland at Los Angeles, 7 p.m.2018 WORLD CUP QUALIFYINGAll Times Eastern NORTH AND CENTRAL AMERICA AND CARIBBEAN (CONCACAF) Final RoundTop three teams qualify; fourth-place team advances to playoff against Asia “ fth-place team GP W T L GF GA Pts Costa Rica 2 2 0 0 6 0 6 Mexico 2 1 1 0 2 1 4 Panama 2 1 1 0 1 0 4 Honduras 2 1 0 1 3 2 3 Trinidad 2 0 0 2 1 5 0 United States 2 0 0 2 1 6 0Friday, March 24Mexico vs. Costa Rica Trinidad and Tobago vs. Panama United States vs. HondurasTuesday, March 28Honduras vs. Costa Rica Panama vs. United States Trinidad and Tobago vs. Mexico2017 MENS U.S. SOCCER SCHEDULEAll Times Eastern (Won 1, Lost 0, Tied 1)Jan. 29 „ United States 0, Serbia 0 Feb. 3 „ United States 1, Jamaica 0

PAGE 51

Page 6 SP www.yoursun.com Wednesday, March 8, 2017 / The SunBy BRYAN LEVINESports WriterTAMPA „ Jake Odorizzi was specifically working on his off-speed pitches in Tuesdays outing against the Yankees, which likely cost him the length he wouldve liked to. Thats kind of why my pitch count got up there,Ž Odorizzi said. I was throwing off-speed in counts I normally wouldnt. ƒ Its nice to work in and out of jams in spring training rather than in April.Ž Scheduled to throw 45 pitches or three innings, Odorizzi tossed 48 pitches over two innings, with 31 of them coming in the first frame. Odorizzi allowed one run on three hits in that first inning. He totaled four strikeouts while surrendering five hits on the day. Credit the Yankee hitters a little bit,Ž manager Kevin Cash said. They put some long at-bats in there against him to drive his pitch count up. Hes fine and felt good.ŽCOMING BACKPrior to Tuesdays game, Cash said it wouldnt be a surprise if Logan Morrison was the designated hitter tonight against Team Colombia. Morrison, recovering from offseason wrist surgery, has slowly been recovering. Cash said a few days ago that … shockingly … the wrist is more bothersome for Morrison when he throws the ball, rather than when he hits.SHARING SOME ARMSSince tonights game against Team Colombia is even less meaningful than your typical spring training game, the Rays will lend a few pitchers to their counter parts for the game. Neil Wagner, Jeff Ames and Diego Moreno … all minor leaguers … will all pitcher for the Colombian team.PITCHING WELLThe Rays entered Tuesdays game against the Yankees with Major League Baseballs best strikeout-towalk ratio. Tampa Bay pitchers had whiffed 97 batters to only 23 walks. They added to that on Tuesday with eight strikeouts and three walks.SUN PHOTO BY TOM ONEILTampa Bay Rays pitcher Jake Odorizzi (23) faces Philadelphia on Mar. 1 at Charlotte Sports Park. Odorizzis o -speed pitches look good in startWHO: TEAM COLOMBIA (WBC) at TAMPA BAY (6-4-1) WHEN: Today, 6:35 p.m. WHERE: Charlotte Sports Park, Port Charlotte SCHEDULED STARTERS: RH Chase Whitley vs. TBDPITCHING PROBABLES RAYS: RH Chase Whitley (start), RH Jose De Leon, RH Erasmo Ramirez, LH Xavier Cedeno, LH Dana Eveland, RH Danny Farquhar. COLOMBIA: TBDON DECKTHURSDAY: vs. Pittsburgh, 1:05 p.m., FRIDAY: at Pittsburgh, 1:05 p.m. SATURDAY: at Boston, 1:05 p.m. SUNDAY: vs. Toronto, 1:05 p.m.MONDAY: at Minnesota, 1:05 p.m. YANKEES 7, RAYS 6 (10 INNINGS)HITTER OF THE GAME Ryan Brett, Rays: The in“ elder hit a game-tying solo home run in the eighth inning to eventually force extras. He also made a great play in the bottom of the same frame to help preserve the tie at the time.PITCHER OF THE GAME Taylor Guerrieri, Rays: He tossed two scoreless innings, allowing just one hit and striking out a pair. This was his “ rst outing since a mishap last week which left him with a few stitches near his eye.KEY INNING Top 6: The Rays bats were mostly quiet up until that point. It wasnt until Willy Adames and Corey Dickerson went back-to-back with home runs in nearly identical spots in left “ eld.PROSPECT WATCH Willy Adames, Rays: The 21-year-old had probably his best offensive day of the spring. First, he hit a home run to get the Rays on the scoreboard, and then gave them a 3-2 lead with a sacri“ ce ” y to the opposite “ eld.THEY SAID ITAt the end of the day, I want the spot. I want to be in the big leagues. I know Luke (Maile) and Jesus (Sucre) and Michael (McKenry) will say the same thing, but Im not going to go down without a “ ght, I can tell you that.Ž „ Rays Catcher Curt Casali on the positions competition.NOTEBOOK: Rays Associated PressMax Scherzer has come to grips with a finger injury „ by coming up with a new, unusual grip for his fastball. The Washington Nationals ace won the NL Cy Young Award last season despite a stress fracture on his right ring finger in the second half. The problem didnt totally heal during the winter, so Scherzer is trying something different this spring. It is strange that I am throwing with three fingers,Ž Scherzer said. Sure is. His normal fastball grip „ the one used by nearly every pitcher in the pros „ employs two fingers on top of the ball with the ring finger bent along the side, providing stability in the hand. That formation aggravates Scherzers injury by pressing the ball onto the knuckle. Earlier this spring, he straightened the ring finger, placing it on top of the ball along with his middle and index finger, a grip that alleviates the pressure and pain. What else am I going to do?Ž Scherzer said. Im willing to do it. I want to do it. Its just part of what Ive got to go out there and do „ to pitch right now.Ž On Tuesday, Scherzer faced live hitters for the first time this spring, throwing a live batting practice session to minor league hitters on one of the complexs back fields prior to the Nationals game against Boston. With manager Dusty Baker and general manager Mike Rizzo looking on, Scherzer worked from both the windup and the stretch, simulating two innings of action. He threw 44 pitches during the outing, the majority of which were fastballs. The Nationals didnt have a radar gun present, but Scherzer said he didnt sense a drop in velocity with the threefingered grip. He said it seemed to him the ball had the same spin as it normally did with a two-finger grip. AROUND THE GRAPEFRUIT AND CACTUS LEAGUESCARDINALS 9, MARLINS 2Adam Wainwright threw three scoreless innings and Jhonny Peralta d rove in two runs with a double and triple. Dexter Fowler added two hits for St. Louis. Marlins starter Tom Koehler gave up three earned runs on “ ve hits and two walks over three innings. RED SOX 5, NATIONALS 3Mookie Betts and Hanley Ramirez both hit solo home runs off Washington starter Joe Ross. Pablo Sandoval had a tworun single for Boston. Red Sox starter Eduardo Rodriguez allowed two earned runs on four hits and a walk over three innings. Reigning NL Cy Young award winner Max Scherzer threw a live batting practice session for the “ rst time this spring as he rehabs a stress fracture in the lower knuckle of his right ring “ nger.PIRATES 6, BRAVES 3Pirates prospect Jose Osuna hit his third home run this season. Atlanta starter Jaime Garcia gave up two runs on two hits and two walks and struck out four over two innings.PHILLIES 11, TIGERS 6Tigers starter Justin Verlander gave up one earned run on four hits and two walks in three innings. Andrew Romine had three hits. Brock Stassi hit his third home run this spring, a grand slam. Phillies starter Aaron Nola went two innings and allowed two earned runs on “ ve hits and a walk. CANADA 7, BLUE JAYS 1Former ace closer Eric Gagne worked around a hit and walk in one scoreless inning for Team Canada during a tuneup for the World Baseball Classic. At 41, he hasnt pitched in the majors since 2008. His fastball consistently hit 93 mph, and Gagne is hoping a solid performance in the tournament could spur a comeback in the big leagues.ORIOLES 5, DOMINICAN REPUBLIC 4Baltimore star Manny Machado was hitless while playing third base for the Dominican Republic team. The Orioles scored twice against Dellin Betances, who walked two and gave up a hit. Pitchers in the World Baseball Classic are limited in how much they can throw, so the Orioles gave minor leaguer Jefri Hernandez to the Dominican side „ he then gave up two runs in the bottom of the ninth, making a throwing error and tossing a game-ending wild pitch.MLB: Spring Training RoundupScherzer experiments with grip after injuryBy NOAH TRISTERAssociated PressVictor Martinez was just starting spring training in Florida last month, and already he was feeling the pressure over the World Baseball Classic. I dont know, man,Ž the veteran slugger said softly. I think theyre going to have to find a different time to do this.Ž The Detroit slugger is on the roster for Venezuela, which begins round-robin play in the WBC on Friday night against Puerto Rico. His concerns about the timing of the event arent exactly unique. Now over a decade old, this international tournament featuring some of the games biggest stars is taking place for the fourth time, but as much as players look forward to the opportunity, its become increasingly clear that theres no perfect time and format for this type of competition. Coming up with a time to do it, Im sure is the most confounding part for everybody,Ž Cleveland Indians manager Terry Francona said. Its a shame because its such a great idea, you know like the World Cup in soccer.Ž With so many great players from all over the world, baseball seems like an ideal sport for this type of tournament, but while the WBC receives plenty of interest in Asia and Latin America, it hasnt totally caught on in the United States, where soccers World Cup, the Olympic basketball and hockey tournaments and even golfs Ryder Cup usually draw a decent amount of anticipation. I would like to get the WBC to the point where everyone views it as a premier international event,Ž Commissioner Rob Manfred said a few weeks ago at a spring training event. Im going to both Korea and Japan. One of the reasons Im making that trip is, in those countries, tremendous support and interest in this event, and we need to make sure we get the same kind of interest and support here in the United States. I think the key to that is having a competitive, successful team from the United States.Ž In Tokyo on Tuesday, Manfred pushed back against the idea that the WBCs future is shaky, pointing out how popular the event is around the world. Perhaps it would be taken more seriously in the U.S. if the Americans fared better „ theyve never finished higher than fourth. This years U.S. roster, managed by Jim Leyland, includes big names such as Andrew McCutchen, Giancarlo Stanton and Paul Goldschmidt. The pitching staff, however, is lacking quite a few stars. Were missing a lot of the best pitchers that we have,Ž said U.S. second baseman Ian Kinsler of the Tigers. You look at (Clayton) Kershaw and David Price and Chris Sale and Rick Porcello and (Justin) Verlander. You could go on and on.Ž None of those aces are on the staff, which underscores one of the events biggest challenges „ avoiding wear and tear on pitchers who have a long major league season to worry about. In this era of innings limits and heightened sensitivity to pitch counts, everyones workload is an issue There are rules in place at the WBC limiting pitch counts, but while those restrictions can protect pitchers from overuse, they also contribute to the sense that the top players arent able to compete at their highest level in this tournament „ which is unfortunate, since players do seem genuinely excited about the chance to participate.MLB: World Baseball ClassicWBC matters to players, but issues wont go awaycall a game. Sucre takes pride in his defensive abilities. A lot of people say I'm not that good at hitting, but all I worry about is catching and trying to help out the pitchers,Ž Sucre said. For me, if the pitcher is doing good, that's my job. I believe hitting, for me, is a plus. If I'm doing well behind the plate, that's what I worry about.Ž While the trio are rivals in some ways, at the end of the day, they're teammates who act like professionals when it comes to their relationships. It's not difficult, at least not for me,Ž Maile said. There are certainly parts that can be a little bit awkward, but at the end of the day, we do this for a living.Ž Whether or not one of the three of them don't make the 25-man roster to begin the season doesn't mean they won't play for the Rays at some point this season. Injuries are part of the game, and players struggle, leaving a need for replacements.RAYSFrom Page 1

PAGE 52

rfrntn bb rr f adno=3425098

PAGE 53

Page 2 Wednesday, March 8, 2017 GOLF HAMMOCK OFFICE 1 HAMMOCK FALLS CIRCLE SEBRING, FL 33872 THE COUNTRY CLUB OFFICE 4800 HAW BRANCH RD. SEBRING, FL 33875KIM REED863-381-6575kimbreed@comcast.netwww.countryclubrealtyofsebring.comHELEN FE RR Y863-381-1089hbferry@comcast.netwww.homesforsalesebring.com SEBRING HILLS $159,900is 3BR/3BA home on a corner lot features two Owners Suites one with walk-in shower, jetted tub and French doors leading to private courtyard. Screened lanai leads to outdoor space with 3 sheds and rear parking for RV with 50 and 30 amp electrical service. MLS#241094 COUNTRY CLUB OF SEBRING $339,900 Elegant Winberry home under construction features the latest in high-end design! 3BR/3.5 BA + oce. Great room concept w/custom ceilings. Gourmet Kitchen w/ walk-in pantry, wd cabinets, granite and upgrade SS appliances. Large Owners Suite + 2 guest rooms with en-suite baths. MLS#239207 COUNTRY CLUB OF SEBRING $359,900 Not only does this 3BR/3BA golf course, pool home have every upgrade you could want in an executive home, it has been certied by Duke Energy for meeting the energy-saving, comfort and quality standards, perfect for the energy conscious buyer. Park-like setting on the 13th fairway. MLS#239162 GOLF HAMMOCK $242,900 Unique Extended family home! is 4BR/3BA/3 Car Gar home has two areas. e main part has a LR, DR, Kit, MBR, Guest BR and a 2 Car Gar. e in law suite has two more BRs, bath, LR and Kitchen and a 1 car Gar. A Lanai, pool and koi pond completes the home. MLS#239384 COUNTRY CLUB OF SEBRING $217,500 Lush Florida foliage provides a private retreat-like setting for this 3BR/2BA home. Features include recessed lighting, crown molding, plant shelves, tray ceilings and a spa-like bath. Sliding glass doors lead to the screened lanai overlooking the golf course. MLS#241019 Fantastic 2BR/2BA/2 Car Gar executive villa with all the upgrades you would normally see in more expensive homes! 10 ceilings, 8 doors, double step ceilings, dimensional cabinets and so much more. Pavered screened Lanai has beautiful views of the golf course. MLS#241775 FEATURED HOME COUNTRY CLUB OF SEBRING $198,500 LAKE JACKSON WATERFRONT $572,900 Priced below appraised value! 1 acre of waterfront living, this spectacular executive home boasts hdwd oors, builtin bookshelves and entertainment center & marble gas replace. e kitchen has cherry cabinets + solid surface counters w/ 6 burner gas stove. MLS#238510 COUNTRY CLUB OF SEBRING $184,900 Well maintained open concept 3BR/2BA home. Great view of the golf course from the heated/cooled Fla Rm. Kitchen is spacious and open to the great room. Split oor plan with the two guest BRs separated by a pocket door from the rest of the home for privacy. MLS#241124 BLUFFS OF SEBRING $124,900 Completely renovated 3BR/2BA condo features vaulted ceilings, open concept great room, updated kitchen cabinets & counter tops + newer appliances, fans & xtures. Finished patio oers great view. Community amenities incl pool w/ spa, community center & more. MLS#238535 NEW LISTING COUNTRY CLUB OF SEBRING $285,000 Unique Hacienda style home features an open concept 1st oor perfect for entertaining with 2 BRs plus oce. A 2nd oor perfect for extended family with game room w/ adjacent sitting area, the 3rd BR with full bath, w/ vessel sink and jetted tub. Outdoor space on both levels. MLS#241123 COUNTRY CLUB OF SEBRING $419,900 is is a rare opportunity to own a fabulous custom pool home with preserve in back and pond on the side. is 4 BR/4BA/3 Car Gar home has every conceivable upgrade inside that you would expect in an executive home of this caliber situated on a private cul-de-sac. MLS#241344 adno=3425121

PAGE 54

Wednesday, March 8, 2017 Page 3 GOLF HAMMOCK OFFICE 1 HAMMOCK FALLS CIRCLE SEBRING, FL 33872 THE COUNTRY CLUB OFFICE 4800 HAW BRANCH RD. SEBRING, FL 33875KIM REED863-381-6575kimbreed@comcast.netwww.countryclubrealtyofsebring.comHELEN FE RR Y863-381-1089hbferry@comcast.netwww.homesforsalesebring.com GOLF HAMMOCK $224,900 Youll love this 3BR + Oce home loaded with extras, such as metal roof, hurricane shutters, high eciency air ltration system, landscape curbing and circular drive with oversized 2 car + golf cart Gar with skeeterbeater screen door. All overlooking the 13th tee. MLS#238281 SUN N LAKES $449,900 Situated on a gorgeous lot w/a pond and golf course in its backyard, this lovely 5BR/4BA executive home is perfect for the family who wants it all! Features include custom closets, cherry cabinets, PebbleTec heated salt water pool, plus 3 car side entry garage. MLS#241684 HIGHLANDS RIDGE $149,900 Situated on a cul-de-sac with the golf course in the back yard, this 2BR, plus oce/2BA home is a great value in this 55+ community. Youll enjoy the relaxing lifestyle sitting in the tiled lanai with its extended screen enclosure and awesome golf course view. MLS#241960 COUNTRY CLUB OF SEBRING $259,900 Super Curb Appeal! e custom coated Driveway, mature landscaping & concrete curbing are sure to catch your eye as you pull up to this 3BR/2BA Pool Home on the Golf Course. is split oor plan oers privacy between the huge 20x14 Owners Suite and Guest Rooms. MLS#241718 DINNER LAKE $199,500 Lakefront living at an aordable price! Features include vaulted ceilings, tiled FR, newer carpet in BRs and a cheery white kitchen with counter seating. Outside has two sheds with elec. Enjoy the activities on the lake from the 1 acre yard w/ fruit trees. MLS#241564 SPRING LAKE $345,500 GREAT INVESTMENT OPPORTUNITY! A 3BR/2BA Owners unit with granite and SS kitchen, plus 3 addl 2BR/1BA rental units with granite. Totally handicap accessible with ramp and wide doors. Wide wrap-around porch. Near Golf and shing at Lake Istokpoga. MLS#241861 LAKE ISTOKPOGA $449,900 Always wanted a home on the water? is is it! Magnicent views, impeccable landscaping, custom painted circular driveway, exquisite front elevation, stately cypress trees and every imaginable upgrade in the interior. On 1/2 acre yard with panoramic view of the lake! MLS#240907 DINNER LAKE $294,500 Located on a peaceful street with Dinner Lake in the backyard, this lovely pool home is perfect for the family who loves to boat and swim together and enjoy the sunsets over the lake. Built in 2006, this home has 3BR/3BA/2 Car Gar and over 2500 sf of living area. MLS#240542 COUNTRY CLUB OF SEBRING $449,000 Fabulous executive home! Custom exterior features include barrel tile roof and stone accent. e pool area has travertine tile, architectural columns and a woodsy view of the golf course. Interior boasts wood ooring, exquisite wood cabinetry and custom closets. MLS#241658 COUNTRY CLUB LIVING! is open concept 3BR/2BA/2 Car Gar is within walking distance to the clubhouse and golf course. Features include vaulted ceilings, wood cabinets, granite counter tops, high end SS appliance, ceramic tile and hardwood ooring. MLS#241958 FEATURED HOME SPRING LAKE $147,900 COUNTRY CLUB OF SEBRING $459,900 is custom Winberry built home is loaded with upgrades! is homes open oor plan will work equally well for family gatherings or large get-togethers. All BRs have their own private bath great for guests. Relaxing pond and wooded area behind the home. MLS#238814 NEW LISTING NEW LISTING adno=3425120

PAGE 55

Page 4 Wednesday, March 8, 2017 211 US 27 NORTH SEBRING FL 33870863-402-5700 Elease DeYoung863-414-1450 Barbara Bonasera863-441-0168 Hyacinth Baxter863-443-7285 Florida Properties GroupLaz Martinez863-458-0532LISTWITHLAZ@GMAIL.COM Rona Port863-414-6570 plan, plant shelves, tile throughout living area, large walk-in closet in master bedroom, master bath has walk-in shower and his and hers sinks. Family room overlooks beautifully landscaped property which provides privacy all around. Sale includes 2 additional lots. A must see home!$239,900MLS #2416423 BR, 2 BA, 3CG 1,965 LSF, BUILT IN 2007SPRING LAKEELEASEDEYOUNG@YAHOO.COM 421 PAULINE ST.2 Bedrooms 1.5 Baths, Mobile Home. Upgraded Kitchen with New Appliances. Move in ready. Located in Grayces Sub. Close to all amenities!$35,900 Property is completely fenced. Offers 3 bedrooms, 2 baths, two screened porches. Master bed room has ,a large walk in closet sand is being sold mostly furnished! $69,000 MLS#240886 3 BR 2 BA in area of Sebring Lakes with private setting. Features tray ceilings in master, dining room & family room off the large kitchen. Needs some work.$99,900 MLS#241099 Spacious 3 bedrooms, 2 baths, 2 car garage, formal living room, dining room and large family room. This home has been total remodeled, Kitchen has beautiful cabinets and stainless steel appliances. Top of the line window $202,500 MLS#241106 2 BR 3 BA w/ large workshop. Beautifully landscaped backyard. Furniture is negotiable. All windows are equipped with hurricane shutters. This one needs to be on your list to see! $134,900 MLS#241776 Waterfront canal on Lake Clay. Recently remodeled with new kitchen cabinets, new in ready. New dock on canal that leads to Lake Clay. This is a must see home! $105,000 MLS#241382 Renovated property in desirable Vantage Pointe! plan & lg family room. New roof, AC, Garage $112,000 MLS#239999 This Home is being sold Furnished and had been Kitchen Cabinets and appliances. Offers 2 bedrooms, 2 baths, garage, family room and screen lania. Low fee of $75 Monthly. MLS#241438 Completely renovated 2 BR 1 BA 1 block from bathroom, AC, windows, paint, lighting, doors, water heater, soffets & fascia. Must see!$94,900 MLS#241966 MOBILE HOME ON TWO LOTS SEBRING ON CANAL TO LAKE CLAY! UNDER CONTRACT UNDER CONTRACT UNDER CONTRACT UNDER CONTRACT Well-built home in Golf Hammock of Sebring enjoy a round of golf in a well-appointed championship 18-hole golf course in the neighborhood or take a swim in the community pool or even play a couple rounds of tennis! This centrally located neighborhood is close to most medical facilities, and shopping. This home features one of the larger lots in of windows. This home has so much to offer at this price not to mention a top-notch neighborhood. Dont delay and come see your new home! $169,000MLS#241856 1.14 ACRES 3BR/2BA/4CG TSF 34262707 GOLF HAMMOCK DRIVE, SEBRING Paradise found! Located on a dynamic lot with spectacular views of outdoor space from a large raised deck that looks out to Lake Istokpoga and an oversize boat dock. New roof all new appliances, of mature trees for natural shade and comfort. The inside features large living room and separate family room space, three bedrooms and two bathrooms with oversize two car garage. $210,000MLS#241952 WATERFRONT 3BR/2BA BOAT DOCK RAISED DECK1443 CLUB LANE, LORIDA comfortable added large master bedroom with deep walk-in-closet is a great years and the kitchen also plenty of counter and cabinet space. Notice lot with views of Lake Sebring from the front porch, as a bonus 1 car carport and detached building for storage and laundry area. This would make a great family home. Many nice features that wont disappoint. $145,000MLS#242019 3BR/2BA LAKE VIEW 2303 SQ FT1019 LAKE SEBRING Newer home in Avon Park on a large corner lot just under half an acre, this welcoming home features an attached two car garage, tile kitchen space. The master bedroom has a private bathroom with walk in shower. Guest bedrooms are nice size with shared hall bathroom. Call today to schedule a showing. $126,000MLS#241896 3BR/2BA BUILT IN 2007380 CALUMET ROAD, AVON PARK adno=3425119

PAGE 56

Wednesday, March 8, 2017 Page 5 Elegance is the only beauty that never fades. Audrey Hepburn I would want to be associated with somebody where the nancial strength was unquestioned and where the name stood for integrity. What other quality would you want that Berkshire Hathaway HomeServices does not have, and I dont think you can nd one. The Berkshire Hathaway name has stood for strength and trust for more than a century, and today our team of Realtors that specialize in the executive and luxury market delivers that same level of con dence to the premier real estate market in Highlands County. www.ExecutiveandLuxuryHomes.com Warren Buffett, Chairman and CEO, Berkshire Hathaway, Inc. adno=3425118

PAGE 57

Page 6 Wednesday, March 8, 2017 What Do These Have In Common? REALTORTM A Solid Foundation REALTORTM We all need a good, strong foundation to build upon. This REALTOR logo is a sign of commitment and service. Look for it to help you build the foundation for your future. adno=3425100

PAGE 58

Wednesday, March 8, 2017 Page 7 (863) 840-94933000 Tanglewood Parkway Sebring, FL 33872www.FourStarHomes.com Our Signs are Red & White... But our SERVICE is PURE GOLD! TANGLEWOOD MANUFACTURED HOME 55+ RETIREMENT PARKTanglewood is a scenic community in beautiful Sebring, Florida, for active retirees age 55 and up. Life here is always full of activities for concerts, there is always something to look forward to right in your backyard. Make new friends in our gigantic, 28,000-square-foot clubhouse, on a 15-acre recreation complex that is the heart of the community. Relax with a book from our library in our large outdoor screen room or on the large stone patio surrounding the pool. This is the life! Remodeled 3 bed 2 bath split floor plan with fresh paint, new carpet, tile floors, sinks, fans, New Stainless Microwave & Range, New counter tops. Large front and rear windowed lanai, rock wood burning fireplace in living room and a spacious master suite with Jacuzzi tub. Double carport and golf cart garage. Large beautifully landscaped corner lot. Live in Luxury in this 5 star community. $47,900REMODELED! FIREPLACE, JACUZZI TUB & HOME WARRANTY!Contact Bruce Eberly (863) 812-4999 SB1895 3 Bedroom 2 Bath Home with a Huge Den as well, Newer High Efficiency Air Conditioner, Rear Screened Porch for privacy with outdoor BBQ Area for your Grill, Master Bath Includes Garden Tub and Large Shower, New Vinyl Wood Flooring in Kitchen, Living Room, and Den. Golf Cart Garage, All this on a Large Landscaped Lot. Come Enjoy All the Wonderful Amenities Tanglewood Has to Offer. $35,900LARGE AND UNIQUE 3 BEDROOM 2 BATH WITH DEN!Contact Reggie Maxon (863) 808-1706 SB2011 This cute 1 BR 1 BA park model is perfect get away home, Light and Bright, clean and well maintained is ready to move in. Beautifully decorated and furnished AC new in 2015, laminate flooring, large Florida room with utility, laundry room. Carport and Golf Cart storage shed. Nice private patio area. move in now and enjoy the park amenities close to golf, fishing, boating, shopping and restaurants.$29,9002017 SEASONAL LOT RENT PAIDCall Amy Slane (863) 450-3336 SB2048 Nice 2 BR 2 BA home on perimeter lot with private back yard, newer carpet, living room opens to large front screen porch. Home includes carport with golf cart garage.$18,900ADORABLE AND COZY!Call Don Lariviere (863) 450-3340 SB2050 Check out this Fantastic 2 Bed 2 Bath with Den Open Concept Home, Bamboo floors throughout, vinyl in kitchen and baths, Side screened porch and extra rear windowed air conditioned patio. All this on a perimeter lot. Will Not Last.$39,900WOW BAMBOO FLOORS AND PRICED TO SELL!Contact Kathy Rose (863) 273-9554 SB1943 Do not miss out on this 2 Bed 2 Bath Home. Home has been completely remodeled with New Vinyl Wood Flooring throughout and Fresh Paint from top to bottom. Double Carport and Golf Cart Garage.$29,900TOTAL MAKEOVER JUST COMPLETED ON THIS ADORABLE HOME!Contact Jager Team (863) 812-4675 SB1984 This 2 Bedroom 2 Bath home has an open floor plan for entertaining and split bedrooms for privacy. Plenty of storage inside with walk in closets and plenty of parking on a corner lot. The outside living space includes mature trees and landscaping curbing. Wonderful front screened lanai and a Golf Cart Garage. Just painted throughout.$29,900 BRIGHT AND SUNNY PARK LIKE SETTING!Contact Ray Hammond (863) 450-3339 SB1978 2 bed 1.5 Bath Home with New Roof and freshly painted driveway, House includes large bonus room addition with Beautiful Laminate Floors. Interior Washer and Dryer Closet. Large carport with Golf Cart Garage. Come take a look at this affordable home in Prestigious Tanglewood.$15,000 NEW ROOF AND WAITING FOR YOUR PERSONAL TOUCH!Contact Shirley Sapna (863) 385-4592 SB1948 FOUR STARHomes, Inc. SOLD! SOLD! adno=3425125

PAGE 59

Page 8 Wednesday, March 8, 2017 Buying or Selling? Call Madge today! Madge Stewart Cell: 863 381 3678 Ofc 863 465 0881 www.MadgeStewart.com mds@madgestewart.com www.MadgeStewart.com mds@madgestewart.com People People People s Choice s Choice mds@madgestewart.com Best Real Estate Agent mds@madgestewart.com mds@madgestewart.com mds@madgestewart.com Best Real Estate Agent People People People Best Real Estate Agent Best Real Estate Agent Best Real Estate Agent Heartland Realtors 2015 Best Real Estate Agent Heartland Realtors 2015 Heartland Realtors 2015 Best Real Estate Agent Heartland Realtors 2015 Heartland Realtors 2015 Best Real Estate Agent Best Real Estate Agent Best Real Estate Agent Best Real Estate Agent Best Real Estate Agent Association Achiever Association Achiever Association Achiever 1925 3 bdr /3.5 bath/ Main home Home 2 car garage with a studio and 2/1 apt. Needs TLC Large 1 Acre lot back faces west for fabulous sunsets! Area home listings inventory is LOW! Want a FREE Market Analysis of your home? Let s talk about your possibilities! Small gated community in Lake Josephine area.. Underground electric and central water in place. Very close to public boat ramp. Area of nice homes. HOA in place min build 2000 living sq ft / 2 Car garage Great Sebring US 27 location. Reception counter, open office space, small private office, kitchenette area, total sq ft 1150 adno=3425123 203 adno=3425111 Cell: 863-381-8841 Your Friendly Local Realtor MLS#241670 MLS# 241054 MLS# 241119 MLS# 240679 MLS#240295209 CLUBHOUSE CT. Beautiful spotless 3 BR, 2.5 BA villa, 2 CG. Nice open split floor plan, w/vaulted ceilings. Plenty of room for your collectible. Large living room and/or dining area. Glassed in lanai w/ air. Perfectly landscaped. Move in ready. Comes completely furnished, just bring your golf clubs! Within walking distance to the spring lake golf course, come meet the friendly neighbors. Gorgeous view of the area. Close to Lake Istokpoga for fishing! Come take a look, you wont be disappointed.$130,0002901 DUANE PALMER BLVD.Large open floor plan, with three bedrooms, 2.5 Baths. Family room, living room and a bonus room! Great home for entertaining! Vaulted ceiling, with plant shelves. Open concept with kitchen island and pretty backsplash. Family room with sliders to pool area, huge screened lanai with in ground pool. Lots of room for parties, tables chairs etc. Pass through from kitchen to pool area. Located near the spring lake golf course and Lake istokpoga for some of the best fishing! Selling as is.$156,9001133 DOGWOOD TER.This spacious Golf View Village villa has 2BR and 2BA, w/ bonus or could be 3rd BR/office. Large eat-in kitchen w/ plenty of cabinets. Large living area, vaulted ceilings, plant shelves etc. Carpet w/ tile. 2 car garage. Lots of storage. 2 screened lanais. Close to Spring Lake Golf Resort and Lake Istokpoga for fishing. Youll love it here!$110,000 5916 GLENS CT.This 3 br 2 ba home with its grand entrance & spacious, open split floor plan & cathedral ceilings a home youll love! Master suite, bathroom has dbl sinks, large soaking tub & walk in shower. French doors lead in to a bonus room/office. Relax by the fireplace in the living room, plenty of room for entertaining. Kitchen w/ cabinets galore & breakfast bar. Soft colors, light and bright. Two car garage, and additional carport, for golf cart etc. Your own retreat in this backyard!$169,900 451 DUANE PALMER BLVD. As you enter into this grand entrance, with 17 ceilings you will be amazed at the spectacular view of the Spring Lake Golf Course. Open the sliders, and relax on the 34x12 lanai, w/ plated glass windows for a perfect view. Open split floor plan, huge master bedroom w/ bath. Kitchen w/ cabinets galore, granite counter tops. Eat in breakfast area. Lots of storage. Lush landscaping, decorative coating, etc. Partially furnished, hurricane shutters, many many extras. $229,000 HAPPY ST. PATRICKS DAY! EQU AL HOUSINGOPPOR TUNITY Multi-Million Dollar Producer Winner of Congeniality Award SEE HIGHLANDS COUNTYS LISTINGS @ SUEDEAN.COM Plus EACH OFFICE IS INDEPENDENTLY OWNED & OPERATED POOL! MLS#242003 5725 SUN VALLEY DR. Oversized & fenced lot w/ shade trees. Features nice open split floor plan, vaulted ceilings, & huge family room. All new double pane windows. Roof 2013. Mostly furnished. Move in ready. Located near the Spring Lake Golf Course and Lake Istokpoga for the fishermen! $124,900 adno=3425117 WWW.STONERIDGEFLA.COM 863-382-2100 From The $170s Capri T uscany Milan Naples Venice PRIV ATE GATED LUXUR Y COMMUNITY! BRAND NEW! 55+ adno=3425112 Your Is Our rfnrtnb www.allaroundsepticandsewer.com rf nfftfbfr f brnf rtfbr nnfbr brbfnrnrfbbbbbbbrnbtfbf rf Emergency ServicesSharlon Hudson, Owner SEPTIC & SEWER We Know Our Stuff EWER adno=3416588

PAGE 60

Wednesday, March 8, 2017 Page 9 809 US 27 South Sebring, FL 33870 Kevin & Teresa Bock Realty Plus 809 US 27 South Sebring, FL 33870 MLS#241745 rfntbWow, What a great view! This 2 Bdrm, 2 Bath condo is being sold furnished! Awesome view overlooking the golf course & the pool. Come and enjoy the Florida lifestyle & all that Sun N Lakes has to offer. Close to golf course, community center & clubhouse & more! Must see this one!! 1ST FLOOR. JUST LISTED! MLS#238895 fnffbThis one you must see! This home has 3 Bdrms + studio suite, 3 baths, 2 car + golf gart garage, heated pool & pool cabana. Offering over 2900sq. ft. under air & over 3900 total. Studio suite is ideal for guests or parents! Call for all the extras that this one offers! Super nice! MUST SEE! REDUCED! MLS#239829 nfbWonderful floor plan with large rooms throughout! This 3 Bdrm, 3 Bath, home has been remodeled and shows great! All new travertine floors throughout. New kitchen with butcher block counter tops, upgrade appliances, remodeled master bath & so much more! Fireplace in dining area! Must See! REDUCED! nfnfnnbThis home has over 1800 sq. ft of air conditioned space & has a rear screened porch. 2 Bdrm, 2 Bath, family room, living & 13 x13 bonus roof with gas fireplace. Bring your boat or motorhome! This property is on 2 lots & includes an RV carport! Newer kitchen update as well as thermopane windows! Hurry on this one! WONT LAST LONG! MLS#237865 fnnb This great home has plenty of room for all! Features 4 Bdrm, 2 Bath, 2+ golf cart garage, heated pool and an open floor plan! Look no further! Tile flooring throughout except for carpeting in the bedrooms. Updated kitchen w/ granite counter tops & newer appliances. MUST SEE! MLS#240599 fffnrbb This home is in excellent condition & is move-in ready! Great floor plan with large rooms and plenty of open space! Situated on a large beautifully landscaped corner lot. Updated Kitchen & Master Bath! Enjoy the Florida lifestyle that this community offers! VERY NICE! MLS#241373 fnnrnbThis magnificent home is priced to sell & wont last! Great floor plan w/ 3 Bdrms, 3 Baths, Living, Dining, Office, Media Room + large oversized 2 + Car Garage! Extensive crown molding throughout, beautiful flooring & large rooms. Awesome salt water pool, spa & plenty of room for entertaining. Large media room too!! REDUCED! MLS#239569 nfbThis awesome townhouse is just steps away from Lake June! Enjoy all this area has to offer. Very open floor plan w/ tile flooring on main level. Dining, Living & Kitchen all on main floor with screened porch and plenty of sunshine! Boat slip included, private boat launch & firepit area for all to enjoy! BRING YOUR BOAT! MLS#241034 fffnnnbThis home shows great and offers 4 Bdrms, 2 Baths, 2 Car Garage + awesome view overlooking the heater pool w/ golf course view! The Kitchen has been updated & has quartz counter tops w/ subway tile for the back splash. Nice sized rooms throughout! Beautiful pool & porch area! Dont miss this deal! BEAUTIFUL! MLS#240271 ffnb Great price for this 3 Bdrm, 2 Bath home with large garage & within walking distance to the golf course, pool & club house. This home offers a split bedroom floor plan, newer granite counter tops in the kitchen & newer appliances! Must see this one! GREAT BUY! MLS#240572 nnb Wow! This home has so much to offer! Open floor plan with tile flooring in most areas other than wood flooring in 3rd Bdrm/Den. Nicely landscaped & shows like a model. Kitchen w/ wood cabinets, upgrade appliances & solid surface counter tops. Large lanai/ bonus room! MOVE-IN READY! MLS#238182 ffnbb Great ground floor condo with beautiful views of Lake Jackson. Walking distance to library, city pier, Art League, bank & shopping! 1 Bedroom, 1 Bath unit with community pool & shuffleboard courts. No Pets or Rentals allowed!! PRICED RIGHT! MLS#241910 adno=3425107 rfntb HIGHLANDS RIDGE 55+ $249,500 MLS#237467 rfn tfbfff fbff bffbff AVON PARK ESTATES$8,000 MLS#241893 rffb rfrfrfff rffrfrb HIGHLANDS RIDGE NORTH 55+$290,000tfftfrf rffbff ffbffrf fbb b rntb brntb OAK RIDGE MHP 55+$39,900 MLS#237399 frfbff rfrfftfrff br ftbft brntb MARINA COVE AT HIGHLANDS RIDGE 55+$82,500 MLS#241659 frffrf fbrff ffb fb brntb MARINA COVE AT HIGHLANDS RIDGE 55+$34,999 MLS#239700 frft fbf fbrftbf brfntb MARINA COVE AT HIGHLANDS RIDGE 55+$48,900 MLS#220902 fff fffrf ftbrfbt brntb MARINA COVE AT HIGHLANDS RIDGE 55+$49,900 MLS#240340 ftfrf fnbffrf fffftbfb LAKE LETTA MHP 55+$8,000 MLS#237379 rrfrfft ffffb frfrb ffffbfb fntb LAKE BONNET VILLAGE 55+$12,000 MLS#233306 frffrbf frfrf bffffbf LAKE BONNETT VILLAGE 55+$39,900 MLS#236908 frrffrb f rbfr fffbf bfntb b rfntb MARINA COVE AT HIGHLANDS RIDGE 55+$59,900ffrfr bfff fftb NEW LISTING! MLS#241828 brrrbb Peter & Sylvia Blackmore Hank Beauparlantr frfr REALTORTM MOTIVATED! NEW LISTING! MLS#241697 UNDER CONTRACT UNDER CONTRACT adno=3425106

PAGE 61

Page 10 Wednesday, March 8, 2017 Wednesday, March 8, 2017 Page 11 Best Time To Buy In Decades!! Realty Plus II rfntbn Great price for almost 3/4 Acre lot on Lake Sirena. This property is versatile with the zoning being M1S you can build a single family home or you can put 1 or 2 mobile homes on this property. This is very clear ridge lake and ideal for skiing,tubing or fishing. Lake Pearl is also accessible by canoe or kayak.$54,900 MLS#241195 Beautiful 2007 custom built home close to shopping and walking distance to Lake Placid schools. Custom built in shelves surround the wood burning fireplace in the living room. The kitchen has granite counter tops with bar area and lots of working area and storage space in the wood cabinets. Huge screen porch with plenty of room for entertaining and fenced in back yard for privacy. Original owner and well maintained home! $179,000 MLS#241941 This mobile home is located walking distance to shopping, dining, banking ect....! Very nice park with pool, club house at only $38.00 Per month. Call today!!$49,900 MLS#240251 Lake front lot on Lake Istokpoga famous for Big Bass. This lot is located in Eagles Nest a private subdivision with central water and sewer system. 27,000 acre scenic lake has a abundance of wildlife in their natural habitat.$48,000 MLS#241573 Unique property, classified as duplex but actually 2 brick homes! One 3/2/2 with 15 x 30 screened in pool and the other just attached by a breeze way is a 2/2/1 that could be rented, mother -in-law suit or just a big family. Great investment or family homes! Call today to see this one of a kind!$199,000 MLS#240787 Business, Building and Inventory included in sale! Beauty shop is a 6 station operation, Wig boutique, ladies apparel and gift shop established in 1969. Offers Many possibilities!$299,000 MLS#234123 Artieinc@comcast.netwww.ArtieWilliams.remaxagent.comArtie Williams863-633-9800 LAKEFRONTEXPERIENCE MAKES THE DIFFERENCE! LAKEFRONT PENDING Seller Financing Available! 3 br/2.5 ba/6 car gar, dock, boathouse VALUE on Lake Placid $460,000 or add adjacent, furnished 2br cottage as package for $640,000 MLS#238937 Great opportunity to own your own seasonal get-away that also provides rental income.$68,000 MLS#240945 Many desirable features in this home on a 3300 ridge lake with deep clear water and white sandy shoreline.$415,900 MLS#241550 Rare find in Willow Gate, one of Sebrings best kept 55+ secrets! 2br/2ba 2car Garage with big porch. Wont last at this price! $100,000 MLS#242029 This light, bright and open home is MOVE-IN ready! Your gourmet will love the recently remodeled kitchen!$169,000 MLS#239571 This nicely appointed 3 br, 2 ba 2 car garage home on the 11th Tee is a GREAT value at$235,000 MLS#241461 This nicely landscaped and decorated home across the street from the golf course is fully furnished and MOVE -IN READY! $138,000 MLS#240797 This beautiful home on pristine Lake Placid shows like a model & is move-in ready. Come see today! $425,000 MLS#237621 2010 Realtor of the YearJanine Fruit, Assistantwww.TeamFruit.comSteve Fruit863-414-4919 2011 Realtor of the Year/ Congeniality Award www.SellingLakePlacid.comLaura Shirley863-441-4742 540 Lake June Road, Directly on the shores of Lake June. This 3 bedroom and 1.5 bath home is well maintained, with endless views of the 3500 acre sand bottom ridge lake. Home is perfect for swimming, skiing or fishing while enjoying the oversized L shaped screen porch, with outdoor kitchen and accordion shutters. There is a new deck and a boat house with electric lift to store your boat. $350,000 MLS#241557 Lovely large corner home in Sun n Lake. This gem has 3 bedrooms and 3 bathrooms, a double car garage, fireplace, a sun room, and a very spacious living room with oversized windows. Almost 2800 sq. ft. under air, plenty of space for everyone. $165,000 MLS#240908 4100 Vantage Circle, 2 bedroom, 2 bath, 1 car garage, fully furnished corner home in quiet Vantage Pointe community. Updates include new kitchen cabinets, quartz counter tops and windows. Low monthly fees cover lawn care, irrigation care, club house and heated community pool. $125,000 MLS#241375 Elegant 2 BR/ 2 BA 2nd floor condo in sought after Deeann Estates. Home is fully furnished and ready to move in. This community is gated and is Lakefront with access to Lake Grassy. There is also a community center, shuffle board area and a community pool.$103,900 MLS#240928 2BR, 2.5 BA condo on serene Lake Grassy w/ spectacular sunset views. Newly remodeled, w/ new appliances, granite, flooring, paint inside & fixtures. This condo is located on a cul-de-sac w/ boat dock.$123,000 MLS#238861 High quality, professionally landscaped 5 BR, 3.5 BA in prestigious Meadowlake subdivision w/views of Lake Huntley & 200 ft waterfront w/ private beach, seawall and dock. Hurricane proof impact resistant windows & doors; 150 mph resistant architectural fiberglass shingles on roof. MB & living/dining area overlook the lake. $549,900 MLS#241797 Placid Lakes home on canal to Lake June. Bamboo laminate in the majority of home & tile in baths, kitchen & laundry. Bonus room that could be BR. Upgraded kitchen & baths. New windows & interior doors. Newer A/C w/balance of warranty. Covered boat dock to enjoy the gorgeous view!$259,000 MLS#242020 Beautiful Lake June waterfront condo! Premium end unit with dock slip with solar power lift. Lovely granite counter tops throughout this 3 bedroom/2 bath home! Breathtaking views! $275,000 MLS#241333 LAKEFRONT LAKEFRONT LAKE JUNE LAKEFRONT MOVE IN READY 2/2/1 Affordable Sun N Lakes neighborhood. Neat and Clean. Ready to move in. Great winter home. MLS#241140 CALL RICK Looking for elbow room in a quiet country setting? This 2006 3 bed/2 BA manufactured doublewide home is full of possibilities sitting on 1 acre. Kitchen has nice wooden cabinets with an island for extra dining. Master bath has a huge garden tub. Priced to sell. MLS#241018 CALL RICK Magnificent views of majestic Lake Josephine. Beautifully exotic wood floors. New boat house, huge yard, abundant parking with treed yard. Convenient to both Lake Placid and Sebring. This is all you can ask for. MLS#238847 CALL RICK Tranquility is the only word to describe this 4 bed/2.5 BA home on Lake Carrie. The owner has spared no expense when designing this absolute wonderful home. Plantation shutters, composite deck, boat house, even the jet ski has its own parking. Two car garage, as well as a pull through carport. Wonderfully designed and maintained. You will want to see this one. MLS#241278 CALL RICK Huge 4 bed in one of the most desired gated neighborhoods of Bear Hollow. 11+ acres of rolling hills where you will have the most glorious views in all of Highlands County. This home has over 2,800 sf of living area. Rooms are huge and in great condition. Very well maintained. MLS#238330 CALL RICK Adorable ready to move in 3/2/1 in fantastic neighborhood. Nothing to do as everything is new. Living AND family room. High efficiency A/C, fenced for poochie. Overlooking 3rd hole of Placid Lakes golf course. MLS#241137 CALL RICKBUYING OR SELLING, I WILL GET YOU THE BEST DEAL POSSIBLE!rick.buntenbach@gmail.comwww.rickbuntenbach.remaxagent.comRick Buntenbach863-634-4024 PENDING PENDINGINVENTORY IS LOW, CALL ME FOR A FREE MARKET ANALYSISlorrainegrifo@gmail.com www.lorrainegrifo.remaxagent.comLorraine Grifo863-414-2001 Adorable 2BR 1BA Cottage on Canal to Lake Istokpoga. Nicely updated. Call Lorraine$129,900 MLS#240161 Well maintained 2BR 2BA home close to Harder Hall and the YMCA. Updated ktichen and baths. Call Lorraine.$99,000 MLS#241654 Location! 3BR 2BA on canal to Lake June and Lake Carrie. Partially Furnished. Call Lorraine$144,900 MLS#240157 Wow! 2BR 2BA on Canal to Lake Istokpoga. Nice updates, Furnished. Call Lorraine $199,000 MLS#240277 Awesome! 3BR 2BA, New kitchen with Granite and Stainless Appliances, New Bathrooms, Tile Floors. Call Lorraine. $114,900 MLS#240881 Furnished, 3BR 2BA 2CG Large home in Desirable Spring Lake. Split plan, Fruit trees. Call Lorraine $175,000 MLS#241306 Stunning! 3BR 2BA Doublewide on 2 lots on Owned Land. No Lot Rent and No Assoc Fees. Call Lorraine. $89,500 MLS#241231 SOLD! Great location 3BR 2BA split plan with newer AC. Fenced yard that butts up to the State Park. Call Lorraine.$135,000 MLS#239418 SOLD! SOLD! SOLD! adno=3425115

PAGE 62

Page 12 Wednesday, March 8, 2017 adno=3425101

PAGE 63

Wednesday, March 8, 2017 Page 13 r f Staying local means so much to our community. Since we have the best rates, many options and personal expertise, why look anywhere else. Call our experienced lending team today! MAKES A DIFFERENCE! ntbrfbnft www.heartlandnb.com rfntbnrnbtb b bb bb bb n n f bb r f Staying local means so much to our community. Since we have the best rates, many options and personal expertise, why look anywhere else. Call our experienced lending team today! 0003586321-01 adno=3421897 adno=3425110 Call 8633865809 to book your ad now.Reach more prospective clients and home buyers when you advertise in print and online with adno=3425126

PAGE 64

Page 14 Wednesday, March 8, 2017 adno=3425095 ACREAGE IN THE COUNTRYrfn ftb $15,850 t $31,900rtfb f $69,975COMMERCIAL BUSINESS ZONINGMAIN STREET-VISIBILITY rttt rrbr $98,950 nbbrrn nrftrbr rt $395,000 rf b rt $395,000 www.wordenrealty.net t ttAfter Hours This Month:t615 W. Main Street, Avon Park, FL 33825 WE HAVE BUYERS!! WE NEED MORE LISTINGS!! $279,900 $174,900 We Have What You Want! Our Sales Staff Has Over 163 Years of Calling Avon Park Our Home Town YOUR FRIENDLY HOMETOWN REALTOR Family Owned & Operated Since 1973 Now With Three Generations Active in the Business Worden RealtyBEAUTIFUL COUNTRY LIFESTYLE!! rbttttrrn ttnrrntt rrttrtt tt $49,850BRING YOUR TOOTHBRUSH!! tf tt fbtt tBUILDERS HOME FOR SALE!!tbft tfttbbn ttttt ttrntrr ttt rrttt $149,900GREAT BIG SPACE W/ POOL!!rbr tbrttt ttr ttt btb $85,900ORANGEWOOD ACRES!!t rfbttf tfrt t rfntrnbb tnrbt rtttf $142,500LOVELY 3,2,2 W/FAMILY ROOM & CAGED POOL!!rtttttrbt fnbb rtrtb brr btrrttt $94,700FRESH AND NEW!! btrttt rrnttn tntttnn nrt btrf tf bb $88,000NESTLED AMONG LARGE OAKS!! bt brb t bff t REDUCED REDUCED adno=3425113

PAGE 65

Wednesday, March 8, 2017 Page 15 #1 in Listing Inventory Overallwww.AdvantageHighlands.com Leslie Sparks (863) 441-7137 Marilyn Stokes (863) 835-1980 Diana Williams (863) 414-5151 Dana Olsen (863) 451-1775 CURRENT RENTAL LISTINGS: WWW.RENTHC.COM 2/2 MOBILE ON OWNED LAND, LOW LOT FEE Affordable spacious mobile with 1,084 LSF. One car carport. Addi covered front porch under air. Shed/workshop. 55+ community, with in-ground heated pool, clubhouse. Low lot/maint fee of $85 per month.PRICE! ........ $55,900 MLS#241465 3/2/2 CANAL TO LAKE JUNE, ACRE LOT Spacious 1 t893 LSF. Custom kitchen, tile in most rooms. Huge 2-car garage plus a 14 x 43 ft separate workshop. Mbath has glass wall shower. Lg rear screened porch with views of canal. Central water. PRICE ...... $235,000 JUST LISTED! MLS#241961 2/2 units each side. Excellent condition. Two other duplex units available.Price ............ $115,000 FULLY RENTED! MLS#241981 RETAIL & STORAGE FACILTY ON US 27 Ideal location US 27 / Highlands Ave. Present use:2 front retail blds. storage facility behind wrapping around the perimeter of property line, parking in front/middle. Retail bldgs gross annual income $60,000. Close to HRMC and medical support services.Price ............ $775,000 INCOME PRODUCING! MLS#241768 EXPERIENCED AGENT ON STAFF23 UNIT MH Park on Lake Reedy. Sold for full price.Price ............ $200,000 SOLD! MLS#241192 Two story unit on one side 2/2 and one story 2/1 on the other side. Large lot plus extra lot included in sale. Fenced. Price ............ $129,900 MLS#241639 Multi-Use Industrial Complex with 4 Bids, CURRENT TENANTS, All zoned C-2. Total of all 4 bldgs is 27,545 sf. Price ............ $279,900 MLS#241122 ORNAMENTAL PLANT FARM Palm tree / ornamental plant farm with irrigation in place ready for your plant production protected from the cold on south side of lake. In an area of lakefront acreage homes on Lk Josephine. Price ............ $249,000 MLS#238987 YOUR OWN OFFICE SPACE ON US 27 Great opportunity to owner your own 940ft commercial office space. The back office has 2 sliding doors with a balcony that over looks Little lake Jackson. Finished interior, carpet, tile, central water, cable TV. Paved parking. Price ... $45,000 MLS#241928 Fully rented, three separate duplex units available (may divide); some 2/2, 3/2. Excellent condition. Lake Placid area. Price is for all three units. PRICE ....... $380,000 JUST LISTED! MLS#241943 INCOME PRODUCING DUPLEX UNITS 2/2 units, excellent condition, positive cash flow, 9% cap rate. Two other duplex units available.PRICE ....... $115,000 JUST LISTED! MLS#241983 JUST LISTED! Spacious 2,579 LSF, built in 2004. Split floor plan, tile floors; large open kitchen overlooks family room and patio area. Lg closets in master suite. Mbath has two vanities, garden tub. Deeded lake access with homeowners park on Lake Huntley; playground, pavilion, and boat docks. Low monthly HOA fee.PRICE! ...... $273,500 MLS#241890 JUST LISTED! Nearly 20 acres, currently used for citrus. One 811 well pump and motor and one 411 well. Excellent soil type. No wetlands -100% of property usable for crop cultivation. Best use agriculture, residential or possibly commercial. On paved county road. POSSIBLE OWNER FINANCING.PRICE! ...... $179,900 MLS#241862 Updated w/ new windows in front & kitchen; freshly painted inside & out. Newer wood cabinetry in kitchen. Laminate flooring most rooms. View of Lake Olivia from kitchen & bonus room. Situated on 3 lots w/ fenced back yard. PRICE ......... $103,750 JUST LISTED! MLS#241838 Over 3,000 LSF. Open Kitchen, DR, LR. Updated kitchen, stainless appliances; solid surface countertops. Mbath has updated tub & walk-in shower. Recessed lighting in LR, DR, kitchen. Laminate flooring & tile. View of the Placid Lakes Golf Course from Lg Fam Rm. PRICE! ...... $179,000 MLS#241400 Built in 2004., home features a split floor plan w/ lg master suite. Ample closet space for all BRs. Tiled flooring thruout living, dining, & kitchen areas. Formal dining room, beautiful architectural details. Eat-in kitchen features raised breakfast bar, plenty of cabinet & counter space. PRICE! ....... $159,900 JUST LISTED! MLS#241956 Cute and cozy Avon Park home. Lg living room. Wood laminate flooring living areas. Lg family/Florida room has terrazzo flooring; could be converted to a 3rd bedroom. Real wood cabinetry in kitchen. One car carport. ONLY ............... $79,900 PRICED TO SELL! Lg eat in kitchen open to LR. Updated laminate flooring, newer appliances, recently painted inside. Lg fenced and shady back yard, with a deck off kitchen. Directly across the street from park. PRICE .............. $60,000 JUST LISTED! Lg open floor plan looks out to Lake Trout. Newer laminate flooring, newer roof, crown molding. Updated kitchen. Newer fencing in back yard, two patios. One car garage. Located in popular River Greens golf course community ONLY $139,000 JUST LISTED! MLS#241747 3/2 WELL MAINTAINED, FENCED ACREAGE, BARN Spacious, semi-open floor plan with wheelchair accessible front entryway. Newer laminate flooring in most living areas. Situated on 5 beautiful acres, fenced and crossfenced with a large pole barn. Two new screened porches {front and back). ONLY ....... $129,900 JUST LISTED! MLS#241823 MLS#241703 MLS#241883 adno=3425108

PAGE 66

Page 16 Wednesday, March 8, 2017 MORTGAGE CALCULATOR 30-YEAR FIXED RATE LOANINTEREST RATE 4% 4.50% 5.00% 5.50% 6% 6.50% 7% 7.50% 8%LOAN AMOUNT$100,000 $477.42 $506.69 $536.82 $567.79 $599.55 $632.07 $665.30 $669.21 $733.76 $150,000 $716.12 $760.03 $805.23 $851.68 $899.33 $948.10 $997.95 $1,048.82 $1,100.65 $200,000 $954.83 $1,013.37 $1,073.64 $1,135.58 $1,199.10 $1,264.14 $1,330.60 $1,398.43 $1,467.53 $250,000 $1,193.54 $1,266.71 $1,342.05 $1,419.47 $1,498.88 $1,580.17 $1,663.26 $1,748.04 $1,834.41 $300,000 $1,432.25 $1,520.06 $1,610.46 $1,703.37 $1,798.65 $1,896.20 $1,995.91 $2,097.64 $2,201.29 $350,000 $1,670.65 $1,773.40 $1,878.88 $1,987.26 $2,098.43 $2,212.24 $2,328.56 $2,447.25 $2,568.18 $400,000 $1,909.66 $2,026.74 $2,147.29 $2,271.16 $2,398.20 $2,528.27 $2,661.21 $2,796.86 $2,935.06 $450,000 $2,148.37 $2,280.08 $2,415.70 $2,555.05 $2,697.98 $2,844.31 $2,993.86 $3,146.47 $3,301.94 $500,000 $2,387.08 $2,544.43 $2,684.11 $2,838.95 $2,997.75 $3,160.34 $3,326.51 $3,496.07 $3,668.82 15-YEAR FIXED RATE LOANINTEREST RATE 4% 4.50% 5.00% 5.50% 6% 6.50% 7% 7.50% 8%LOAN AMOUNT$100,000 $739.69 $764.99 $790.79 $817.08 $843.86 $874.11 $898.83 $927.01 $955.65 $150,000 $1,109.53 $1,147.49 $1,186.19 $1,225.63 $1,265.79 $1,306.66 $1,348.24 $1,390.52 $1,433.48 $200,000 $1,479.38 $1,529.99 $1,581.59 $1,634.17 $1,687.71 $1,742.21 $1,797.66 $1,854.02 $1,911.30 $250,000 $1,849.22 $1,912.48 $1,976.98 $2,042.71 $2,109.64 $2,177.77 $2,247.07 $2,317.53 $2,389.13 $300,000 $2,219.06 $2,294.98 $2,372.38 $2,451.25 $2,531.57 $2,613.32 $2.696.48 $2,781.04 $2,866.96 $350,000 $2,588.91 $2,677.48 $2,767.78 $2.859.79 $2,953.50 $3,048.88 $3,145.90 $3,244.54 $3,344.78 $400,000 $2,958.75 $3,059.97 $3,163.17 $3,268.33 $3,375.43 $3,484.43 $3,595.31 $3,708.05 $3,822.61 $450,000 $3,328.60 $3,442.47 $3,558.57 $3,676.88 $3,797.36 $3,919.98 $4,044.73 $4,171.56 $4,300.43 $500,000 $3,698.44 $3,824.97 $3,953.97 $4,085.42 $4,219.28 $4,355.54 $4,494.14 $4,635.06 $4,778.26 adno=3425102

PAGE 67

Wednesday, March 8, 2017 Page 17 Tony Broker MilRESLisa Sales Manager, REALTOR MILRES863-840-9058 863-840-9058 rfntfb Family Owned & Operated Full Service Real Estate Company863-658-3292 AGENTS...ARE YOU XTREME?We are looking for agents that believe Xtreme Service = Xtreme Results! Buyer Leads Provided! DOUBLE WATERFRONT LOT Placid Lakes Waterfront beauty on corner lot! Built in 1999 HUGE master bedroom! Gas Fireplace, bay windows and so much more! Quick ride to Lake June! $199,000 CANAL TO LK JUNE STUNNER WITH POOL!Truly one of the nicest canal front homes with access to Lk June! Over 100K of upgrades in this renovated move in ready home with cherry cabinets, granite, impact windows, new roof and sooo much more! This is a MUST SEE $299,999 AFFORDABLE PLACID LAKES HOMEIn desirable Placid Lakes, this really spacious 3/2/2 split bedroom plan home is just waiting for a new owner. Nice private yard with shed/workshop. Priced to sell $148,000 GORGEOUS LAKEFRONT!!Want to live ON the lake at a super AFFORDABLE price? Here it is. This beautiful updated home is right on Lk. Josephine with a boat house and lift Great shed or workshop too. Recently reduced to $179,000! Hurry, dont let this lakefront beauty get away. LAKE JUNE POINTE 5/3.5Priced $155,000 under a recent bank appraisal! This SPECTACULAR 5 bedroom 3.5 bath home with detached garage is located in gated Lake June Pointe. Over 3400 sf under air with room for family and guests. $485,000 call today! MOVE IN READY 2/2 CANAL TO LK JUNE!Immaculate home on the 2nd canal to Lk June! Large 2 bed-room 2 bath home with beam ceilings and newer kitchen. Light and bright home! Call us right away to tour this fabulous home that is priced at only $193,000. This will NOT LAST! CANAL TO LAKE JUNE IN PLACID LAKESLocated on a great street in Placid Lakes this beautiful waterfront home features a newer kitchen and real hardwood floors! $199,000 BEAUTIFUL 3/2/2 WITH RV GARAGE ON 2.5 LOTS!Wow!! Thats what youll say when you see this beautiful newer home on 2.5 lots with 30x 40 RV garage. RV garage has its own electric service and water all on its own lot. Call today to get more information on this fantastic home. adno=3425124

PAGE 68

Page 18 Wednesday, March 8, 2017 Susan Compton Sandy Hughes Andy Tuck Wes Tanner Brenda Siegle Ann Pollard Kim Woolley Sharon Dougan Valita Harvell Jill Compton-TwistLauren Gregg Jeannette Calderon Andy Tully Ed GoodyearMarta GarciaCompanyLoie Redline Sara HernandezRiosKristy Fletcher 863-465-4158 MLS#237533 Lakefront LivingGrand 4/4.5 home with 3 car garage. White sandy beach on Lake June.Ask for Susan $650,000 MLS#241587 Sebring Country Estate3/2/1 Fenced pool home. Close to everything! Great investment or family home! Fully tiled!Ask for Sharon $139,000 MLS#240532 Lakefront CommunitySpacious 3/2 home in Meadowlake. Attached 2 car + detached 2 car garage.Ask for Susan $199,900 MLS#241008 Room to RoamSpacious 3/2 home on large canal front lot. 3 car garage, inground pool & more!Ask for Susan $275,000 MLS#238922 Summer FunCan be yours in this 3/2/2 pool home on the canal to Lake June!Ask for Susan $275,000 MLS#239063 Premier HomeAmazing 4/3/2 home, exceptionally designed & 2 story boathouse on Lake June. Ask for Susan $699,000 MLS#239287 WaterfrontLake PlacidGorgeous 3/2/2 home on Lake Placid, double lot + steel shed. Awesome Views!Ask for Sharon $399,000 MLS#241752 Move In ReadyBeautiful 3/2/2 home in Placid Lakes. High ceilings, storm shutters & more.Ask for Susan $185,000 MLS#241202 Lake Front EstateBring the horses and the boat 6 park like acres on Lake Huntley. Amazing home and detached garage.Ask for Brenda $694,900 MLS#240184 Superior LocationThis great investment opportunity awaits you. Located directly across the new Publix.Ask for Brenda $269,900 MLS#240808 Great LocationWell maintained 3/2 home close to lakes& golng. Fenced backyard. A must see!Ask for Susan $129,900 MLS# 241780 3/3 CBS Home on 5 AcresFenced and crossed fenced. Large shed, Metal Roof, Newer A/C, on a paved road. Ask for Lauren $199,900 MLS#240989 Charming HomeThis 3 bedroom 2 bath home Sits on a private half acre. Ready to call home. Ask for Brenda $139,900 MLS#241623 Lake JuneVacation all the time in this 3 bedroom 2 bath home Located on Lake June. Ask for Brenda $274,900 MLS#240555 Ground UnitWell maintained condo with spectacular views over Lake Clay. Covered parking.Ask for Susan $49,900 MLS#241117 Ready to move inRemodeled Mobile Home in 25 Acres Beautiful spacious 4/2. Huge family room with replace.Ask for Marta $335,000 adno=3425105

PAGE 69

Wednesday, March 8, 2017 Page 19 Sold For...LOOKING TO BE PRE-QUAL IFIED?Free pre-approval by a licensed mortgage broker EVERY TUE SDA Y 9:00 am till 3:00 pm Confidential, and in Private Room. Hablo Espanol (863) 465-4158 www.comptonrealty.com SMARTER. BOLDER. FASTER. Serving All of Central Florida MLS#238069 Placid Lake HomeOne owner 3/2 split oor plan. Tiled oors. Huge living room. Very well maintained.Ask for Marta $165,000 MLS#240024 Commercial Building in VenusNow used as church-multiple possibilities 4/2 house included. Shed for children nursery.Ask for Marta $359,000 MLS#242034 Just ListedGreat 3/2/2 home on 2 lots in Placid Lakes. Large detached garage + 2 car carport & shed.Ask for Susan $174,500 Lakefront Lots acre lots on 680 acre Lake Huntley. Located in Meadowlake Subdivision. Prices starting atAsk for Susan $82,000 MLS# 241055 Lake Clay BeautyLarge 3/2/2 home with fantastic views. Huge boat house & sandy beach.Ask for Ed $525,000 MLS#232079 Last ChanceOwn over 10 acres in Bear Hollow. Gated, equestrian community. Last vacant parcel.Ask for Susan $74,500 Your Local Real Estate Experts Since 1988! MLS#238062 Development OpportunityAlmost 4 acres with 77 on US 27. City water & sewer available. C-1 & B-3 zoning.Ask for Susan $149,000 New Agents and Agents Ready to Rise to the Next LevelJUMP ST AR T YOUR C AREER !Proven techniques in Real Estate. Personal in-house training on contracts, presentations, scheduling and generating leads with Broker with 30 years of Real Estate experience.Beginning Wednesday, M arch 22ndFor More Details: Kristy or Susan (863) 465-4158 Calling A ll R eal E state A gents MLS#241753 Thinking of Selling? Sold in 12 Days!3/3.5/3 pool home on the golf course in Golf Hammock.Call our ofce today for a No obligation market analysis and to review our proven Marketing plan! Listed for $250,000 MLS#242074 Just ListedSpotless 3/2/2 home on the canal to Lake June. Shed, boathouse w/lift & more!Ask for Susan $229,000 SOLD!! adno=3425104

PAGE 70

Page 20 Wednesday, March 8, 2017 Florida Properties GroupFind your dream home at www.bhhsfloridaproperties.com Sebring 211 US Hwy. 27 N. Sebring, FL 33870 Golf Hammock 1 Hammock Falls Cr. Sebring, FL 33872Country Club 4800 Haw Branch Rd.. Sebring, FL 33875 Lake Placid 15 N. Main St. Lake Placid, FL 33852 It's a sign of great things to come in real estate. Lorida PARADISE FOUND! $210,000 MLS#241952 Lazaro Martinez (863) 458-0532 Lake Placid CANAL TO LAKE FRANCIS! $249,900 MLS#241761 Carol Edwards (863) 441-2994 Sebring GOLF HAMMOCK $169,000 MLS#241856 Lazaro Martinez (863) 458-0532 Sebring GOLF COURSE VILLA $198,500 MLS#241775 Kim Reed (863) 381-6575 Sebring GREAT INVESTMENT OPPORTUNITY! $319,900 MLS#241861 Kim Reed (863) 381-6575 Sebring LOCATED IN CITY LIMITS $124,900 MLS#241989 Lazaro Martinez (863) 458-0532 Sebring SUPER CURB APPEAL! $259,900 MLS#241718 Helen Ferry (863) 381-1089 Lake Placid PALATIAL ESTATE ON LAKE HUNTLEY $799,000 MLS#241849 Carol Edwards (863) 441-2994 Lake Placid BEAUTIFUL NEW CONSTRUCTION $392,500 MLS#241942 Brooke Foster (863) 441-0781 Highlands Ridge GREAT GOLF COURSE HOME $237,900 MLS#241897 Sandra Halbert (863) 835-0495 Sebring ATTENTION ALL BUYERS! $220,000 MLS#241973 Roger Ravensborg (863) 840-3298 Sebring FIVE ACRE FARM $199,900 MLS#241875 Carol Edwards (863) 441-2994 Sebring DESIRABLE HIDDEN CREEK $167,000 MLS#241963 Linda Harrell (863) 214-6429 Sebring LOVELY, & MOVE-IN READY $162,000 MLS#241932 Barbara Bonasera (863) 441-0168 Highlands Ridge GOLF COURSE HOME $149,900 MLS#241960 Kim Reed (863) 381-6575 Sebring GOLF HAMMOCK COMMUNITY $137,500 MLS#241807 Michael Garey (863) 202-0080 Avon Park AVON PARK LAKES $126,000 MLS#241896 Lazaro Martinez (863) 458-0532 Lake Placid WOW! $195,000 MLS#241874 Carol Edwards (863) 441-2994 Sebring COUNTRY CLUB LIVING! $147,900 MLS#241958 Helen Ferry (863) 381-1089 adno=3425099

PAGE 71

A -AAC Hldgs AAC ... ... 11 24.38 6.01 123 8.70 +20.2 AAR AIR .30 .9 31 38.75 20.74 86 33.98 +2.8 ABB Ltd ABB .76e 3.4 ... 23.90 18.29 1366 22.61 +7.3 ABM ABM .68f 1.7 23 45.03 30.46 551 40.22 -1.1 AES Corp AES .48f 4.2 10 13.32 10.49 5199 11.33 -2.5 AES pfC AESpC 3.38 6.7 ... 52.48 49.95 6 50.61 +.4 AFLAC AFL 1.72 2.4 11 74.50 61.05 1194 71.95 +3.4 AFLAC 52 AFSD 1.38 5.5 ... 27.48 23.55 40 25.18 +4.0 AG MtgeIT MITT 1.90 10.8 23 18.85 12.42 177 17.61 +2.9 AG Mtg pfA MITTpA 2.06 8.2 ... 26.01 22.44 4 25.07 +2.7 AG Mtg pfB MITTpB 2.00 8.2 ... 25.30 21.12 16 24.45 +2.6 AGCO AGCO .56f .9 30 64.90 44.68 625 60.57 +4.7 AH Belo AHC .32 5.2 ...dd 7.95 4.75 33 6.10 -3.9 AK Steel AKS ... ... 27 11.39 3.31 16586 7.77 -23.9 AMC Ent AMC .80 2.7 26 35.65 25.75 1158 29.45 -12.5 AMCON DIT .72 .7 11 122.90 77.76 2 97.65 -15.3 AMEC FW AMFW .30e 5.3 ... 7.82 4.96 62 5.67 -.7 AMN Hlth AMN ... ... 18 44.99 26.00 713 39.95 +3.9 ARC Docu ARC ... ... 15 5.55 3.06 53 4.25 -16.3 ASA Gold ASA .04e .3 ...q 17.48 9.62 90 11.49 +4.1 AT&T Inc T 1.96 4.7 16 43.89 36.10 14790 41.88 -1.5 A10 Ntwks ATEN ... ... ...dd 10.87 5.61 299 9.19 +10.6 AU Optron AUO ...e ... ... 4.42 2.47 900 3.82 +7.9 AVX Cp AVX .44f 2.8 13 16.65 11.77 132 15.50 -.8 AZZ Inc AZZ .68 1.2 23 67.98 51.20 46 57.90 -9.4 Aarons AAN .11 .4 13 34.22 20.51 481 27.19 -15.0 AbbottLab ABT 1.06 2.4 23 45.84 36.76 6113 45.00 +17.2 AbbVie ABBV 2.56 4.0 14 68.12 54.41 9301 63.69 +1.7 AberFitc ANF .80 6.8 ...dd 32.60 10.91 5228 11.72 -2.3 AbdAsPac FAX .48f 10.0 ...q 5.55 4.56 840 4.82 +4.1 AbdAustEq IAF .70e 11.5 ...q 6.35 5.10 92 6.10 +12.5 AbdnChile CH .58e 8.9 ...q 6.62 5.68 27 6.55 +9.9 AbdGlbInc FCO .84 9.9 ...q 9.15 7.64 26 8.48 +6.5 AbdEMSmC ABE .21e 1.7 ...q 12.89 10.90 11 12.15 +8.0 AbdGChina GCH .03e .3 ...q 9.55 7.97 36 9.49 +9.2 AbdnIndo IF .52e ... ...q 6.98 5.55 18 6.64 +4.4 AbdnIsrael ISL .35e 1.2 ...q 17.50 15.53 7 16.70 +3.9 AbdJapnEq JEQ .07e .6 ...q 8.30 6.98 14 7.75 +5.2 AbdnLatA LAQ 1.21e 2.1 ...q 23.60 16.52 8 22.05 +11.4sAbSingaFd SGF 1.09e 10.6 ...q 10.15 8.61 37 10.24 +18.2 AcadIBD50 FFTY ... ... ...q 25.69 19.78 14 25.15 +4.1 AcadiaRlt AKR 1.04 3.3 22 38.01 30.90 434 31.05 -5.0 Accenture ACN 2.31e 1.9 22 125.72 104.97 2644 124.14 +6.0 AccoBrds ACCO ... ... 15 14.45 7.56 422 12.85 -1.5 AcmeU ACU .40 1.6 15 27.35 15.01 3 24.75 -3.2 AcornInt rs ATV ... ... ... 12.35 4.02 3 8.89 +11.1 AcreRlty AIII ... ... ...dd 1.85 .90 61 1.15 +3.6 ActiniumP ATNM ... ... ...dd 2.36 .86 522 1.37 +56.6 Actuant ATU .04 .1 ...dd 29.80 20.54 318 26.80 +3.3 Acuity AYI .52 .3 27 280.89 193.06 747 205.41 -11.0 Acushnet n GOLF ... ... ... 22.31 16.90 140 17.65 -10.5 AdaDvsEq ADX .92e 1.1 ...q 13.84 12.07 93 13.73 +8.0 AdamsNR PEO 1.38e 2.2 ...q 20.82 17.38 53 19.66 -2.5 AdmRsc AE .88 2.4 ...dd 44.27 29.64 2 36.30 -8.4 AdcareHlt ADK ... ... ...dd 2.70 1.21 37 1.30 -11.0 Adcare pfA ADKpA 2.72 11.6 ... 25.00 19.44 10 23.50 +.8 Adecaogro AGRO ... ... ... 13.29 9.38 475 11.64 +12.1tAdeptus ADPT ... ... 2 73.44 2.65 1768 2.66 -65.2 Adient n ADNT ... ... ... 68.97 39.66 769 68.31 +16.6 AdvAuto AAP .24 .2 21 177.83 132.98 1073 151.99 -10.1 AdvDisp n ADSW ... ... ... 24.10 18.32 102 23.20 +4.4 AdvDrainS WMS .24 1.1 31 28.49 18.60 247 21.80 +5.8 AdvSemi ASX .25e 4.0 ... 6.23 4.40 981 6.20 +23.0 AdvFood n APFH .64 2.2 ... 29.86 23.43 354 29.42 -1.2 Advansx n ASIX ... ... ... 30.21 14.22 266 26.91 +21.5 AdvOil&Gs AAV ... ... 23 7.88 4.97 211 6.10 -9.6 AdvClayCv AVK 1.13 7.1 ...q 16.77 12.88 98 15.95 +8.7 AdvCCvII AGC .56 9.0 ...q 6.45 5.16 145 6.24 +6.1 AdvClEnh LCM .84 9.8 ...q 8.76 7.53 16 8.54 +2.9 AdSDorWr AADR .32e .7 ...q 46.67 36.12 3 45.32 +12.8 AdvPerHY HYLD 3.54e 9.8 ...q 36.66 31.10 49 36.19 +1.5 AdvSh ef n CWS ... ... ... 28.00 24.34 3 27.57 +6.1 AdvSmCap SCAP ... ... ... 31.99 25.40 30.25 +.7 AdvPacFlt FLRT 1.56e ... ...q 56.89 47.50 49.54 -1.1 AdvAthHiD DIVI .72e 4.0 ...q 18.59 15.60 2 17.96 -.1 AdvSSage HOLD .41e .4 ...q 100.00 99.09 99.32 +.1 AdSGldEur GEUR .89e ... ...q 14.92 11.48 14 12.24 +5.5 AdSGldYen GYEN .41e ... ...q 13.25 10.60 1 11.10 +3.6 AdvNtMS MINC 1.34e 2.8 ...q 49.13 48.17 27 48.62 +.1 AdvS QAM QEH .22e .4 ...q 28.68 26.20 28.68 +3.0 AdvSStarG VEGA ... ... ...q 28.52 25.40 28.49 +3.0 AdvGblEch GIVE .59e .2 ...q 63.53 56.46 0 63.00 +5.0 AdvMorgC GTAA .64e 2.7 ...q 24.05 21.95 0 23.80 +3.8 AdvTrTabs TTFS .41e .6 ...q 67.35 52.36 8 65.73 +3.4 AdvMeidll MATH .18e .6 ...q 30.84 25.53 1 30.15 +2.8 AdMadGBd FWDB .73e 2.9 ...q 26.24 24.63 25.47 +1.2 AdMadIntl FWDI .34e 1.3 ...q 26.18 21.05 26.03 +6.3 AdMadDm FWDD .15e .3 ...q 47.80 38.25 47.34 +6.6 AdvActBear HDGE ... ... ...q 11.30 8.73 217 8.97 -3.0 Aecom ACM ... ... 13 40.72 26.46 830 36.37 AegeanMP ANW .08 .7 8 13.10 5.00 579 11.10 +9.4 Aegon AEG .29e 5.1 ... 6.09 3.36 1907 5.63 +1.8 Aegon cap AEH 1.59 6.3 ... 26.69 24.67 74 25.35 +1.2 Aegon 6.5 AED 1.63 6.4 ... 26.68 24.71 34 25.45 +1.2 Aegon t AEB .77 3.1 ... 25.39 21.85 10 24.57 +9.1 Aegon42 AEK 2.00 7.7 ... 28.38 25.67 18 25.85 -.8 AerCap AER ... ... 7 49.66 31.45 1574 45.02 +8.2 Aerocntry ACY ... ... 3 12.27 8.50 42 9.35 -1.1 AerohiveN HIVE ... ... ...dd 7.45 4.30 874 4.47 -21.6 AerojetR AJRD ... ... ...dd 22.36 15.35 511 22.00 +22.6 Aetna AET 2.00f 1.5 17 136.50 104.59 3042 130.59 +5.3 AffilMgrs AMG ... ... 17 179.85 130.48 360 166.56 +14.6 AffMgrs42 MGR 1.59 6.2 ... 27.69 24.80 17 25.71 +1.8 Agilent A .53f 1.0 30 52.26 38.02 2049 51.21 +12.4 Agnico g AEM .40 ... ...cc 60.10 34.44 2745 39.98 -4.8 AgreeRlt ADC 1.98 4.1 22 51.33 37.34 80 48.13 +4.5 Agrium g AGU 3.50 3.7 17 111.88 81.17 442 95.32 -5.2 Air Inds AIRI .60 18.2 ...dd 6.79 2.21 64 3.30 +4.8 AirLease AL .30f .8 8 40.24 24.49 646 39.03 +13.7 AirProd APD 3.80f 2.7 22 157.84 129.00 854 139.64 -2.9 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.04 4.4 11 25.98 18.26 254 23.60 +13.2 AlaPw pfO ALPpO 1.46 5.1 ... 30.97 25.30 2 28.44 +8.3 AlamoGp ALG .40f .5 19 79.59 52.82 53 75.62 -.6 AlamosGld AGI .02 .3 ... 10.41 4.70 4458 6.65 -2.8 AlaskaAir ALK 1.20f 1.3 13 101.43 54.51 1228 95.12 +7.2 AlbnyIn AIN .68 1.5 27 49.50 36.03 73 45.55 -1.6 Albemarle ALB 1.28f 1.2 28 105.20 58.84 1366 103.79 +20.6 Alcoa Cp AA ... ... ... 39.78 20.71 3543 35.80 +27.5 Alere ALR ... ... ...dd 53.82 31.47 167 38.01 -2.5 Alere pfB ALRpB 12.00t ... ... 400.25 271.04 327.99 -1.5 AlexB Inc ALEX .28 .6 ...dd 46.43 32.94 70 44.10 -1.7 Alexanders ALX 17.00f 4.0 19 451.99 364.01 4 424.71 -.5 AlexREE ARE 3.32 2.8 26 120.96 83.91 334 117.16 +5.4 AlxRE pfD AREpD 1.75 4.9 ... 37.25 27.86 35.65 +4.1 AlxRE pfE AREpE 1.61 6.4 ... 26.85 24.40 6 25.34 +1.0 AlexcoR g AXU ... ... ... 2.54 .67 613 1.45 +7.4 AlgonPw n AQN .23p ... ... 9.43 7.91 140 9.33 +10.0 Alibaba BABA ... ... 33 109.87 71.75 4748 102.63 +16.9 AllegCp Y ... ... 20 667.19 478.40 29 640.36 +5.3 AllegTch ATI .24j ... ...dd 23.69 10.93 2049 17.72 +11.2 Allegion ALLE .64f .9 ... 75.00 61.47 602 72.86 +13.8 Allergan AGN ... ... 18 297.57 184.50 5042 239.60 +14.1 Allergn pfA AGNpA 55.00 6.5 ... 996.12 691.00 21 845.04 +10.8 Allete ALE 2.14f 3.2 26 67.79 53.47 285 66.83 +4.1 AlliCAMun AKP .70 5.3 ...q 15.74 13.02 5 13.23 -.2 AlliData ADS .52p ... 17 249.22 185.02 336 245.05 +7.2 AlliBNtlMu AFB .75 5.7 ...q 15.21 12.83 42 13.13 -.7 AlliOne rs AOI ... ... 3 27.23 13.30 15 14.70 -23.4 AlliBGlbHi AWF .97a 7.6 ...q 13.03 11.25 251 12.68 +.9 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 1.81e 7.9 11 25.13 20.75 339 23.00 -1.9 AlliantEg s LNT 1.18 3.0 21 40.99 34.08 1127 39.28 +3.7 AlliGlCvInc NCV .78 11.2 ...q 7.00 5.21 369 6.98 +9.4 AlliGblCv2 NCZ .69 11.1 ...q 6.27 4.67 147 6.23 +9.1 AlliNFJDv NFJ 1.20 9.1 ...q 13.37 11.91 204 13.16 +4.4 AlliGlEqCv NIE 1.52 7.7 ...q 19.80 17.46 91 19.63 +6.6 AllnzgDI&Cv ACV 2.00 9.8 ...q 20.75 16.87 52 20.48 +9.0 AlldCap47 AFC 1.72 6.7 ... 26.28 25.10 7 25.68 +1.8 AlldWldAsr AWH 1.04 2.0 16 54.46 33.20 318 53.15 -1.0 AllisonTrn ALSN .60 1.7 32 38.17 25.00 1023 36.05 +7.0 Allstate ALL 1.48f 1.8 17 83.05 64.36 1480 81.46 +9.9 Allstat pfA ALLpA 1.41 5.5 ... 27.88 24.17 9 25.49 +3.0 Allstate 53 ALLpB 1.28 4.8 ... 28.26 24.66 7 26.80 +6.5 Allstat pfC ALLpC 1.69 6.4 ... 28.61 25.54 13 26.60 +3.2 Allstat pfD ALLpD 1.66 6.2 ... 28.71 25.54 5 26.84 +3.7 Allstat pfE ALLpE 1.66 6.2 ... 28.67 25.51 14 26.73 +3.3 Allstat pfF ALLpF 1.56 5.9 ... 29.16 25.00 11 26.23 +2.3 AllyFincl ALLY .32p 1.5 10 23.62 14.84 3455 21.85 +14.9 AlmadM n AAU ... ... ... 1.88 .65 315 .99 +1.7 AlonUSA ALJ .60 4.9 ...dd 13.01 5.86 610 12.15 +6.8 AlonUsaLP ALDW 3.33e 33.9 12 14.97 7.63 128 9.83 +2.4 AlpUSQVal QVAL 1.35e 5.4 ...q 26.07 20.29 4 25.04 +1.2 AlpValuIntl IVAL 1.35e 4.9 ... 27.91 20.99 1 27.60 +7.5 AlpMoIntQ IMOM ... ... ...q 26.81 22.35 1 24.12 +5.8 AlpMoUSQ QMOM ... ... ... 26.70 20.50 2 26.05 +5.4 AlphaPro APT ... ... 21 3.80 1.75 63 3.30 -5.7 AlpGDDiv AGD .78 8.2 ...q 9.70 8.04 42 9.55 +8.9 AlpGPPrp AWP .60 10.8 ...q 5.90 4.84 260 5.57 +8.6 AlpTotDiv AOD .69 8.4 ...q 8.35 6.97 284 8.24 +8.7 AlpsETF GRI 1.52e 3.6 ...q 47.03 40.28 4 42.66 +2.4 AlpsEqSect EQL 1.83e 2.9 ...q 64.11 54.74 4 63.18 +5.3 AlpBzSoMed BUZ ... ... ... 28.14 22.32 6 27.20 +3.9 AlpsRivFlex RFFC ... ... ... Alps RivDiv RFDA ... ... ... 28.54 24.45 31 27.97 +3.7 AlpRvrCare RFCI ... ... ... 27.89 24.16 6 24.46 +.1 AlpRivUncn RFUN ... ... ... 28.76 24.65 4 26.05 +1.1 AlpSprtJG SGDJ ... ... ...q 49.11 26.35 6 31.39 -1.2 AlpMedBrk SBIO ... ... ...q 27.61 19.60 25 25.61 +11.7 AlpSprotG SGDM ... ... ...q 29.85 16.89 66 18.95 +.5 AlpWkplEq EQLT .46 ... ...q 32.66 25.77 1 32.07 +6.2 AlpEDvDg EDOG .67e 2.9 ...q 26.03 20.21 11 23.41 +7.6 AlpAlerEn ENFR 1.35e 5.5 ...q 24.95 17.28 14 24.55 +3.0 AlpIntDvDg IDOG 1.47e 5.9 ...q 25.08 21.28 20 24.83 +5.1 AlpBarr400 BFOR .26e .7 ...q 37.05 28.66 12 36.28 +3.5 AlpEqHiVol HVPW 1.52e 7.9 ...q 20.49 18.81 6 19.36 -.3 AlpRivStInc RIGS .30e 1.2 ...q 25.50 24.25 46 25.12 -.2 AlpsDvDog SDOG 1.40e 3.2 ...q 44.40 37.53 269 43.54 +3.5 AlpAlerMLP AMLP 1.35e 10.4 ...q 13.31 10.15 6759 12.94 +2.7 AltisrcAst AAMC ... ... 9 89.12 11.40 9 77.40 +44.7 AltisResid RESI .60 4.2 ... 14.64 7.81 568 14.34 +29.9sAltria MO 2.44 3.2 25 76.04 59.48 5790 76.10 +12.5 AlumChina ACH ... ... ... 13.85 7.22 18 13.26 +29.9tATrFn pfA AFSIpA 1.69 7.3 ... 26.00 23.39 21 23.21 -5.6tAmTrF pfB AFSIpB 1.81 7.8 ... 26.49 23.44 40 23.35 -6.7tAmTrF pfC AFSIpC 1.91 7.9 ... 26.89 24.47 29 24.23 -3.7tAmTrF pf F AFSIpF ... ... ... 25.17 22.85 194 22.35 -3.2tAmTrF pfE AFSIpE ... ... ... 27.40 24.51 101 24.45 -4.2 AmTrFn 7.5 AFST ... ... ... 28.75 24.04 67 24.65 -4.3 AmTrFn 55 AFSS 1.81 7.4 ... 26.81 24.03 39 24.49 -3.0 AmTrF pfD AFSIpD 1.88 7.7 ... 26.91 24.22 42 24.34 -3.5 AmberRd AMBR ... ... ...dd 12.30 4.50 379 7.03 -22.6 Ambev ABEV .06e 1.1 5 6.34 4.63 28198 5.38 +9.6 Ameren AEE 1.76f 3.2 20 55.51 46.29 864 54.82 +4.5 Ameresco AMRC ... ... 21 6.30 3.91 84 5.95 +8.2 AMovilL AMX .66e 5.0 46 15.95 11.02 4064 13.26 +5.5 AmAssets AAT 1.04f 2.5 27 46.38 37.20 191 42.34 -1.7 AmAxle AXL ... ... 6 21.25 12.61 1710 19.35 +.3 AmCampus ACC 1.68 3.5 25 54.56 43.66 607 48.32 -2.9 AmDGEn ADGE ... ... ...dd .65 .22 58 .31 +11.4 AEagleOut AEO .50 3.5 12 19.55 13.32 5924 14.45 -4.7 AEP AEP 2.36 3.6 16 71.32 57.89 2419 66.24 +5.2 AEqInvLf AEL .24f .9 17 28.00 12.77 536 26.27 +16.5 AmExp AXP 1.28 1.6 14 82.00 57.15 4302 79.58 +7.4 AFnclGrp AFG 1.25 1.3 16 95.90 66.78 200 94.69 +7.5 AFnclG6-42 AFW 1.59 6.2 ... 26.96 24.98 8 25.66 +2.1 AFnclG8-42 AFA 1.44 5.6 ... 26.89 24.16 7 25.49 +2.0 AFnclGp 54 AFGE 1.56 6.0 ... 28.28 24.43 5 25.82 +3.2 AFnclGp 55 AFGH 1.50 5.8 ... 28.02 23.58 6 25.93 +3.7 AHm4Rent AMH .20 .9 40 23.98 15.07 3247 22.99 +9.6 AHm4R pfA AMHpA 1.25 4.4 ... 28.70 25.50 2 28.48 +3.2 AHm4R pfB AMHpB 1.25 4.4 ... 28.70 25.61 1 28.49 +4.1 AHm4R pfC AMHpC 1.38 4.9 ... 28.31 25.16 28.15 +3.7 AHm4Rn pfD AMHpD 1.63 6.3 ... 27.58 22.15 24 25.65 +2.6 AHm4R pfE AMHpE 1.59 6.3 ... 26.33 22.55 30 25.34 +3.4 AIG wt AIG/WS ... ... ... 25.26 15.50 151 21.63 -7.8 AmIntlGrp AIG 1.28 2.0 ...dd 67.47 48.41 8006 63.45 -2.8 AmLorain ALN ... ... ...dd 1.30 .47 4 .59 +9.3 AMidstrm AMID 1.65 10.0 ...dd 18.45 6.05 136 16.45 -9.6 AmrRlty ARL ... ... ...dd 9.85 3.91 2 7.00 +35.4 AmRenAs n ARA ... ... ... 29.65 16.86 44 20.36 -4.3 AmShrd AMS ... ... 29 4.55 1.81 10 4.00 +19.4 AmStsWtr AWR .97 2.3 26 46.39 37.28 219 42.82 -6.0 AmTower AMT 2.32f 2.0 45 118.26 96.69 2278 114.70 +8.5 ATowr pfA AMTpA 5.25 4.9 ... 117.25 100.01 2 108.01 +3.0 ATowr pfB AMTpB 5.50 5.1 ... 116.74 99.45 2 107.60 +3.0 AVangrd AVD .04 .3 35 20.00 12.60 175 15.40 -19.6 AmWtrWks AWK 1.50 2.0 27 85.24 67.02 679 76.89 +6.3 AmerSilvr n USAS ... ... ... Amerigas APU 3.76 8.1 42 50.11 40.81 260 46.21 -3.6 Ameriprise AMP 3.00 2.3 14 135.20 84.92 729 132.18 +19.1 AmeriBrgn ABC 1.46 1.7 15 94.50 68.38 2517 88.48 +13.2 Ametek AME .36 .7 24 55.48 43.28 899 54.51 +12.2 AmiraNatF ANFI ... ... ... 13.33 4.87 168 4.97 -19.2 Ampco AP .36 2.5 ...dd 19.22 9.34 28 14.45 -13.7 Amphenol APH .64f .9 26 71.00 54.94 634 70.27 +4.6 AmpioPhm AMPE ... ... ...dd 4.32 .59 195 .83 -8.3 AmYdPr5 ef PFV ... ... ... 27.96 24.52 1 27.73 +4.0 AmpDivOpt DIVO ... ... ... 26.71 24.88 26.51 +6.6 Amplify n BETR ... ... ... 17.53 8.76 580 9.34 +6.0 Ampliphi rs APHB ... ... ...dd 5.22 .36 102 .51 +15.7 Amrep AXR ... ... 11 8.14 3.96 0 6.04 -18.6 Anadarko APC .20 .3 ...dd 73.33 43.52 4749 63.16 -9.4 Anadrk 18 AEUA 3.75 8.7 ... 46.52 30.02 9 43.14 +4.3 AnglogldA AU ... ... ... 22.91 9.28 2886 10.14 -3.5 ABInBev BUD 3.19e 3.0 ... 136.08 98.28 4353 107.69 +2.1 Anixter AXE ... ... 18 88.00 46.10 141 81.70 +.8 Annaly NLY 1.20a 10.9 9 11.29 9.83 5269 10.98 +10.1 Annaly pfA NLYpA 1.97 7.8 ... 27.00 24.51 2 25.38 +1.4 Annaly pfC NLYpC 1.91 7.7 ... 26.04 23.77 16 24.66 +2.3 Annaly pfD NLYpD 1.88 7.7 ... 26.29 23.38 37 24.45 +1.3 Annaly pfE NLYpE 1.91 7.8 ... 25.88 23.95 41 24.49 +1.6 AnteroMid AM 1.12f 3.2 30 35.74 20.52 192 34.92 +13.1 AnteroRes AR 1.00 4.1 42 30.66 22.94 3616 24.44 +3.3 Anthem ANTM 2.60 1.6 17 169.20 114.85 1358 166.01 +15.5 Anthem un ANTX 2.62e ... ... 51.05 41.00 134 50.12 +6.8 Anworth ANH .60 11.0 10 5.54 4.47 539 5.46 +5.6 Anwrth pfA ANHpA 2.16 8.4 ... 25.95 24.45 2 25.76 +1.9 Anwrth pfB ANHpB 1.56 5.9 ... 27.00 19.91 3 26.64 +4.1 Anwrth pfC ANHpC 1.91 7.7 ... 26.40 21.70 2 24.80 +.3 Aon plc AON 1.32 1.1 19 117.89 98.91 591 115.54 +3.6 AoxingPh AXN ... ... 10 .94 .30 132 .39 +21.9 Apache APA 1.00 2.0 ...dd 69.00 46.15 2970 51.28 -19.2 AptInv AIV 1.44f 3.2 31 47.91 38.88 766 45.43 AptInv pfA AIVpA 1.72 6.5 ... 29.47 25.29 35 26.42 +2.2 ApolloCRE ARI 1.84 10.1 9 18.47 15.43 829 18.25 +9.8 ApolCR pfA ARIpA 2.16 8.4 ... 26.29 24.04 6 25.63 +1.2 ApoCRE pfC ARIpC ... ... ... 25.55 23.80 23 25.15 +1.5 ApolloGM APO 1.42e 6.2 22 24.00 14.25 1436 22.75 +17.5 Apollo 42 AIB 1.66 6.5 ... 26.79 24.20 5 25.45 +1.1 ApolloI 43 AIY 1.72 6.6 ... 27.41 24.78 4 25.93 +2.5 ApollSrFlt AFT 1.17a 6.5 ...q 18.08 14.84 46 17.94 +3.1 ApolloTact AIF 1.40a 8.7 ...q 16.35 13.13 46 16.13 +4.3 AppHReit n APLE 1.20 6.3 31 20.68 17.32 1382 19.14 -4.2 ApldIndlT AIT 1.16f 1.9 25 66.65 39.58 115 62.45 +5.1 Aptargrp ATR 1.28f 1.7 24 81.50 70.32 452 75.47 +2.8 AquaAm WTR .74 2.4 24 35.83 28.03 302 31.24 +4.0tAcquavnt n WAAS ... ... ... 26.33 15.08 238 14.44 -41.1 Aramark ARMK .41 1.1 20 38.30 31.38 1203 36.01 +.8 ArborRT ABR .68f 8.8 12 7.99 6.54 238 7.72 +3.5 Arbor prA ABRpA 2.06 8.1 ... 26.48 23.02 25.29 +.9 ArborR pfB ABRpB 1.94 7.8 ... 26.00 21.13 4 24.95 +1.5 ArborR pfC ABRpC 2.13 8.4 ... 26.68 23.26 0 25.40 +.2 ArborRT 21 ABRN 1.84 7.2 ... 26.15 24.15 1 25.42 +.5 ArcLogist ARCX 1.76 11.9 87 17.40 9.57 53 14.79 -7.2 ArcelorMit MT ... ... 9 9.37 3.88 8981 8.57 +17.4 ArchC pfC ARHpC 1.69 6.6 ... 27.65 25.07 11 25.47 +1.2 ArchCoal ARCH ... ... ...dd 86.47 59.05 577 69.10 -11.5 ArchDan ADM 1.28f 2.9 20 47.88 34.55 2309 44.46 -2.6 Archrock AROC .48 3.6 ...dd 16.40 5.60 536 13.20 Arconic ARNC .15p ... ... 30.69 16.75 6188 26.98 +45.5 Arconic pf ARNCp 3.75 4.2 ... 94.00 85.55 89.00 Arconic pfB ARNCpB 2.69 8.9 ... 38.77 28.35 30.23 ArcosDor ARCO ... ... 37 6.60 2.68 631 6.25 +15.7 ArdmoreSh ASC .71e 9.9 ... 9.96 5.00 271 7.20 -2.7 AresC 10-22 ARU 1.45 5.6 ... 26.33 25.22 18 25.87 +1.1 AresCmcl ACRE 1.08f 7.8 12 14.39 10.26 221 13.79 +.4 AresDyCr ARDC 1.40 8.7 ...q 16.12 12.77 116 16.02 +6.2 AresMgmt ARES 1.12f 5.8 15 23.25 12.08 493 19.45 +1.3 AresMg pfA ARESpA 1.75 6.7 ... 27.58 21.63 13 26.12 +4.3 Argan AGX .70e ... 17 76.70 30.62 112 70.80 +.4 AristaNetw ANET ... ... 39 123.12 55.00 918 121.08 +25.1 ArkInnova ARKK .47p ... ...q 23.51 17.84 1 23.25 +15.9 ArkIndInno ARKQ .19p ... ...q 24.80 17.68 5 23.59 +7.4 ArkGenom ARKG ... ... ...q 20.50 15.85 15 20.21 +19.4 ArkWebX.O ARKW .53p ... ...q 28.98 19.70 7 28.19 +12.3 Ark 3dPr n PRNT ... ... ... 24.11 19.55 1 22.35 +5.9 ArlingAst AI 2.50 18.0 5 17.13 11.99 373 13.88 -6.3 ArlingAst23 AIW 1.66 6.8 ... 24.49 18.56 1 24.49 +5.1 ArlingAst25 AIC 1.69 7.4 ... 23.99 17.84 4 22.92 +3.3 ArmadaHof AHH .76f 5.5 15 15.50 10.54 199 13.92 -4.5 ArmrR pfA ARRpA 2.06 8.4 ... 24.85 21.74 4 24.41 +.4 ArmrR pfB ARRpB 1.97 8.5 ... 23.98 20.01 18 23.26 +.2 ArmourR rs ARR 3.39 15.3 8 23.40 18.63 308 22.22 +2.4 ArmsFloor AFI ... ... ... 22.96 11.77 377 18.80 -5.6 ArmstrWld AWI ... ... 20 48.00 35.62 695 45.90 +9.8 ArmstW wi AWI/WI ... ... ... 42.50 37.00 41.30 ArrwDJYld GYLD 1.59e 8.5 ...q 19.99 16.99 58 18.71 +1.5 ArrowEl ARW ... ... 10 75.88 58.09 679 73.20 +2.7 ArwQVMEq QVM ... ... ...q 24.61 21.07 24.60 +2.8 Arrhythm HRT ... ... ...dd 4.83 3.47 1 4.35 +14.5 ArtisanPtr APAM 2.80a 10.2 14 35.00 24.48 359 27.45 -7.7 AskanoG g AKG ... ... ... 4.68 2.01 1791 2.33 -23.9 AsburyA ABG ... ... 10 71.00 47.50 328 62.25 +.9 AshHPrm AHP .48 4.6 6 17.64 9.94 1009 10.50 -23.1 AshHPr pfB AHPpB ... ... ... 25.42 17.70 76 19.78 -8.2 AshfordHT AHT .48 7.4 8 8.23 4.79 960 6.49 -16.4 Ashfrd pfA AHTpA 2.14 8.3 ... 26.48 23.52 3 25.69 +1.2 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 22.93 21 25.31 +1.3 AshfHT pfF AHTpF 1.84 7.5 ... 26.33 21.86 7 24.57 +3.0 AshfrH pfG AHTpG 1.84 7.7 ... 24.99 21.69 33 23.90 +3.3 Ashford AINC ... ... 92 64.23 38.11 0 59.00 +36.8 Ashland ASH 1.56 1.3 18 124.16 100.98 406 119.25 +9.1 AsiaPc APB .22e 2.1 ...q 10.84 9.14 5 10.71 +10.2 AsiaTigr GRR .16e 1.5 ...q 10.27 8.72 8 10.15 +10.8 AspenAero ASPN ... ... ...dd 6.71 3.61 39 4.06 -1.7 AspenIns AHL .88 1.6 25 57.80 43.27 178 55.00 AspenI pfB AHLpB 1.81 7.0 ... 26.70 25.30 4 25.89 +1.8 Aspen pfC AHLpC 1.49 5.5 ... 30.32 24.93 5 26.96 +6.5 AscBnc pfC ASBpC 1.53 5.9 ... 27.90 24.49 0 26.00 +3.0 AsscBc pf D ASBpD ... ... ... 25.45 20.55 9 23.45 +7.1 AsscdBanc ASB .48 1.9 20 26.70 15.72 877 25.25 +2.2 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC ... ... ... 38.85 27.45 21 38.05 +15.8 Assurant AIZ 2.12 2.1 20 101.32 76.33 265 99.60 +7.3 AssuredG AGO .57f 1.4 11 42.94 23.43 1186 40.65 +7.6 AsdGMu01 AGOpB 1.72 6.6 ... 26.99 25.46 1 25.91 +1.4 AsdGMu02 AGOpE 1.56 6.2 ... 27.37 23.73 4 25.29 +1.2 AsdGMu03 AGOpF 1.40 5.7 ... 26.13 23.03 3 24.70 +4.0 AsteriasBio AST ... ... ...dd 5.80 2.30 309 3.20 -30.4 Asterias wt AST/WS ... ... ... 1.00 .09 9 .33 -39.4sAstoriaF AF .16 .8 33 19.26 14.11 17396 20.65 +10.7 Astoria pfC AFpC 1.63 6.3 ... 27.62 24.50 7 25.74 +2.5 AstraZen s AZN 1.40e 4.7 9 35.04 25.55 3821 29.50 +8.0 AtHomGr n HOME ... ... ... 17.02 10.19 141 14.57 -.4 Atento SA ATTO ... ... ... 10.31 6.85 31 8.45 +10.5 Athene n ATH ... ... ... 53.98 44.46 174 51.44 +7.2 AtkoreInt n ATRK ... ... ... 27.30 14.17 479 25.35 +6.0 AtlPwr g AT .12 ... ...dd 2.75 2.04 390 2.45 -2.0 ATMOS ATO 1.80f 2.3 22 81.97 68.51 244 78.01 +5.2 AtwoodOcn ATW .30m 3.1 2 15.37 6.12 4232 9.58 -27.0 AutoNatn AN ... ... 11 54.15 39.28 1349 45.26 -7.0 Autohome ATHM ... ... ... 35.29 19.32 687 32.49 +28.5 Autoliv ALV 2.32 2.3 20 126.31 93.31 526 102.04 -9.8tAutoZone AZO ... ... 17 819.54 713.09 492 712.72 -9.8 Auxilio n AUXO ... ... ... 4.12 3.60 1 3.74 -8.8 AvalonHld AWX ... ... ...dd 3.41 1.76 30 2.84 -3.7 AvalonBay AVB 5.68f 3.1 23 192.29 158.32 412 183.05 +3.3 Avangrid n AGR 1.73 4.0 ... 46.74 35.42 767 42.85 +13.1 AveICSFd ACP 1.44 10.2 ...q 14.60 10.58 114 14.15 +5.4 AveryD AVY 1.64f 2.0 21 82.11 68.33 772 80.40 +14.5 Avianca AVH .10e 1.4 ... 10.91 4.62 187 7.12 -26.1 AvinoSG g ASM ... ... ... 3.14 .90 624 1.83 +33.6 Avista AVA 1.43f 3.6 18 45.22 37.78 339 39.40 -1.5 Avnet AVT .72f 1.6 12 51.50 38.16 1056 45.66 -4.1 Avon AVP ... ... ...dd 6.96 3.52 3183 4.28 -15.1 Axalta AXTA ... ... ...cc 30.45 24.27 797 29.05 +6.8 AXIS Cap AXS 1.52f 2.2 12 71.06 51.01 444 68.70 +5.3 AXIS pfD AXSpD 1.38 5.6 ... 27.70 21.96 13 24.44 +7.6 AxisCap pfE AXSpE ... ... ... 24.03 21.04 145 23.14 +6.8 AXIS pfC AXSpC 1.72 6.8 ... 26.97 25.15 25.40 +.8 Axovant n AXON ... ... ...dd 17.66 10.69 259 12.90 +3.9 AzurePwr n AZRE ... ... ... 19.99 12.73 43 17.01 +.1B -B&G Foods BGS 1.86 4.4 23 52.84 31.81 521 41.90 -4.3 B2gold g BTG ... ... ...dd 3.65 1.29 7807 2.83 +19.4 BB&T Cp BBT 1.20 2.5 17 49.88 32.22 3700 47.93 +1.9 BB&T pfD BBTpD ... ... ... 27.33 23.79 10 25.11 +2.4 BB&T pfE BBTpE 1.41 5.6 ... 27.24 23.05 31 25.05 +5.5 BB&T pfF BBTpF 1.30 5.4 ... 26.47 22.00 20 24.29 +6.7 BB&T pfG BBTpG 1.30 5.3 ... 27.43 22.03 20 24.51 +7.5 BB&T pfH BBTpH 1.41 5.6 ... 27.50 23.26 20 25.10 +3.3 BBVABFrn BFR .48e 2.8 ... 23.25 16.20 112 17.43 BCE g BCE 2.73 ... ... 49.03 41.83 839 43.25 BG Staffing BGSF 1.00 7.1 26 21.75 11.23 33 14.10 -9.6 BGCPtrs 42 BGCA 2.03 7.9 ... 27.39 25.41 7 25.54 -.6 BGE pfB BGEpB 1.55 6.0 ... 27.15 25.04 7 25.77 +1.1 BHP BillLt BHP 2.48e 6.5 ... 41.79 23.40 3185 38.16 +6.7 BHPBil plc BBL .64m 1.9 ... 37.44 20.36 1605 32.84 +4.4 BP PLC BP 2.40a 7.1 40 38.68 28.67 4144 33.87 -9.4 BP Pru BPT 2.43e 13.7 3 32.95 11.29 486 17.75 -25.3 BRF SA BRFS .40e 3.1 ... 18.12 12.36 2257 12.80 -13.3 BRT BRT ... ... 33 8.70 6.53 1 8.21 +.2 BT Grp s BT .99e 4.9 ... 33.67 19.14 563 20.24 -12.1 BWX Tech BWXT .36 .8 ... 48.36 32.24 2039 47.14 +18.7 B&W Ent n BW ... ... ...dd 23.99 9.43 1252 10.00 -39.7 BabShDHi BGH 1.84a 9.1 ...q 20.49 16.30 63 20.25 +5.3 BadgerMtr s BMI .46f .4 32 39.85 29.30 89 35.40 -4.2 BakrHu BHI .68 1.1 ...dd 68.59 38.16 1699 59.41 -8.6 BallCorp BLL .52 .7 20 82.24 67.51 655 72.28 -3.7 Ballanty BTN ... ... ...dd 8.10 4.21 94 6.15 -23.1 BanColum CIB 1.27e 3.4 ... 42.58 31.06 224 37.23 +1.5 BancCalif BANC .52 2.5 11 23.24 10.93 1216 20.45 +17.9 BcCalif pfC BANCpC 2.00 7.5 ... 28.39 24.60 1 26.63 +3.1 BcCalif pfE BANCpE ... ... ... 28.69 23.00 32 25.43 +2.2 BcCal pfD BANCpD 1.84 7.1 ... 28.29 23.00 11 25.90 +2.0 BcBilVArg BBVA .42e 6.0 ... 7.67 5.14 7974 6.98 +3.1 BcoBrades s BBDO .32e 3.2 ... 11.00 6.48 10.13 +14.6 BcoBrad s BBD .43e 4.1 ... 11.25 5.56 6379 10.56 +21.4 BcoLatin BLX 1.54 5.5 12 30.51 21.95 325 28.03 -4.8 BcoMacro BMA ... ... ... 87.00 56.87 207 81.46 +26.6 BcoSantSA SAN .23e 4.1 ... 5.74 3.60 4287 5.58 +7.7 BcoSBrasil BSBR .28e 2.6 ... 11.75 4.10 933 10.84 +21.9 BcSanChile BSAC 1.13e 4.9 ... 23.50 17.83 392 23.13 +5.8 BcoChile BCH 2.98e 4.1 ... 74.02 59.70 20 73.32 +4.1 BcpSouth BXS .50 1.6 22 32.40 20.19 514 31.40 +1.1 Bcp NJ BKJ .24 1.6 23 15.00 10.43 7 14.75 +9.3 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.08e 5.0 ...q 22.67 17.45 9 21.58 +6.6 BkofAm BAC .30f 1.2 20 25.80 12.05 62891 25.21 +14.1 BkAML pfI BMLpI 1.59 6.3 ... 26.37 24.60 26 25.44 +1.6 BkAML pfJ BMLpJ 1.02 4.3 ... 27.19 21.29 1 23.82 +.2 BkAm pfD BACpD 1.55 6.1 ... 26.24 21.44 56 25.23 +.6 BkAm pfE BACpE 1.02 5.3 ... 26.68 21.13 35 22.53 +3.2 BkAm pfI BACpI 1.66 6.3 ... 27.45 25.10 17 26.31 +3.9 BkAm pfL BACpL 72.50 6.1 ... 1269.47 1111 .60 5 1185.00 +1.6 BkAm pfW BACpW 1.66 6.3 ... 28.10 25.19 92 26.16 +1.8 BkAm pfY BACpY 1.63 6.1 ... 28.60 25.13 45 26.50 +3.8 BkAm wtA BAC/WS/A ... ... ... 13.64 3.01 440 13.01 +30.8 BkAm wtB BAC/WS/B ... ... ... 1.50 .06 273 1.45 +51.0 BkAm pfA BACpA ... ... ... 27.10 24.45 77 25.39 +2.0 BkAm pfC BACpC ... ... ... 27.24 24.75 95 25.52 +1.1 BkAML pfL BMLpL 1.02 4.5 ... 24.50 20.64 13 22.90 +1.1 BkAML pfH BMLpH .77 3.8 ... 24.22 17.40 16 20.42 +2.7 BkAML pfG BMLpG .77 3.8 ... 23.30 17.37 1 20.52 +2.7sBk of But n NTB ...a ... ... 34.79 23.75 438 34.32 +9.2 BkHawaii BOH 2.00f 2.4 20 90.80 64.96 151 84.67 -4.5 BkMont g BMO 3.52 ... ... 78.00 58.15 383 77.15 +7.3 BkNYMel BK .68 1.4 15 49.54 35.44 3614 47.67 +.6 BkNYM pfC BKpC 1.30 5.2 ... 27.41 22.74 27 24.95 +8.5 BkNova g BNS 2.74 4.6 11 62.89 46.18 716 59.62 +7.1 Bankrate RATE ... ... ... 11.90 6.91 317 10.80 -2.3 BankUtd BKU .84 2.1 19 41.00 27.85 424 39.50 +4.8 Banro g BAA ... ... ...dd .48 .11 1418 .12 -37.4 BarHarbor BHB 1.12 2.6 18 49.87 30.80 12 42.92 -9.3 Br iPthCrd OILB ... ... ... 58.38 54.29 55.40 -3.1How 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 889 Declined 2055 New Highs 54 New Lows 67 Vol. (in mil.) 3,369 Pvs. Volume 3,134 1,738 1,706 975 1823 67 57 NYSE NASD Stocks Recap 17,000 18,000 19,000 20,000 21,000 22,000 SM ONDJF 20,680 20,940 21,200 Dow Jones industrialsClose: 20,924.76 Change: -29.58 (-0.1%) 10 DAYS 4,800 5,100 5,400 5,700 6,000 SM ONDJF 5,800 5,860 5,920 Nasdaq compositeClose: 5,833.93 Change: -15.25 (-0.3%) 10 DAYSDOW 20970.54 20901.26 20924.76 -29.58 -0.14% s s s +5.88% DOW Trans. 9415.85 9305.52 9317.04 -103.24 -1.10% t s s +3.02% DOW Util. 698.12 695.07 695.94 -0.55 -0.08% t s s +5.51% NYSE Comp. 11547.79 11498.93 11506.33 -41.47 -0.36% t s s +4.06% NASDAQ 5859.77 5826.32 5833.93 -15.25 -0.26% s s s +8.37% S&P 500 2375.12 2365.51 2368.39 -6.92 -0.29% s s s +5.79% S&P 400 1726.84 1717.47 1718.53 -9.88 -0.57% t s s +3.49% Wilshire 5000 24724.81 24615.16 24638.00 -89.57 -0.36% s s s +5.17% Russell 2000 1383.66 1374.19 1374.88 -9.37 -0.68% t s s +1.29% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, March 8, 2017

PAGE 72

BarFIEur FEEU ... ... ...q 97.74 66.88 11 95.81 +9.3 BarcFI HY FIGY ... ... ...q 142.50 112.21 6 140.50 +8.4 BarcSPVeq VQT ... ... ...q 145.42 129.99 8 143.12 +4.8 BarSelMLP ATMP 1.17e 4.8 ...q 25.72 16.89 29 24.24 +2.9 BiP Cmdty DJP ... ... ...q 25.50 20.91 110 23.82 -1.7 BarcGSOil OIL ... ... ...q 6.85 4.79 929 6.02 -4.9 BarcGsci36 GSP ... ... ...q 15.34 11.93 2 14.23 -2.9 BrcEnEu n FLEU ... ... ... 117.97 94.13 4 115.68 +8.1 BiPCop JJC ... ... ...q 32.39 22.95 89 29.89 +3.9 BiPNickel JJN ... ... ...q 14.76 9.90 18 12.90 +6.6 BiPSPBWrt BWV ... ... ...q 72.63 62.70 71.97 +3.2 BiP GCrb GRN ... ... ...q 8.24 4.36 5 6.90 -9.3 BiPGbpUsd GBB ... ... ...q 39.39 31.50 5 31.92 -1.8 BiPEurUsd ERO ... ... ...q 43.08 38.67 0 39.12 +.3 BiP Tin JJT ... ... ...q 50.00 30.06 42.65 -10.2 BiPAg JJA ... ... ...q 42.25 34.08 1 35.91 +2.9 BiP Sugar SGG ... ... ...q 53.69 32.00 62 40.44 -6.8 BiP Softs JJS ... ... ...q 45.63 32.06 0 38.24 -1.5 BiP PrM JJP ... ... ...q 67.38 51.43 56.86 +6.4 BiP Plat PGM ... ... ...q 27.36 17.00 2 19.70 +5.9 BiP Lead LD ... ... ...q 65.80 31.40 50.00 +5.3 BiP Cottn BAL ... ... ...q 51.80 37.17 1 50.58 +8.9 BrcIndiaTR INP ... ... ...q 72.22 59.15 19 70.77 +13.0 BiP Coffee JO ... ... ...q 26.21 17.92 249 19.59 +.2 BiPGrain JJG ... ... ...q 37.37 26.62 35 29.56 +5.0 BiP Cocoa NIB ... ... ...q 40.95 22.90 144 23.42 -12.9 BiP Alum JJU ... ... ...q 17.56 12.90 0 16.81 +11.8 BarcBk prD BCSpD 2.03 7.8 ... 26.71 25.00 107 25.94 +1.6 BiPIndMet JJM ... ... ...q 26.88 18.88 28 24.86 +4.9 BiPOpCur ICI ... ... ...q 41.62 37.41 40.29 -2.0 BiPAsnGulf PGD .11e .2 ...q 49.28 47.32 48.33 +2.1 BiPGems38 JEM 3.18e 11.0 ...q 29.69 27.73 0 28.83 +3.3 BiPNG GAZ ... ... ...q .76 .39 5 .46 -32.3 BiPLive COW ... ... ...q 25.46 17.38 12 21.99 -1.7 BiPEngy JJE ... ... ...q 7.02 4.33 5.83 -13.0 BarcBk prA BCSpA 1.78 7.1 ... 26.27 24.62 273 24.98 -1.6 BiP JpyUsd JYN ... ... ...q 56.72 47.50 49.82 +4.9 BiPAsia8 AYT 1.21e 3.0 ...q 42.72 38.30 35 40.34 +1.4 B iPInvVIX XXV ... ... ...q 39.36 33.44 36.20 -3.8 BarcCAPE CAPE ... ... ...q 104.31 79.01 4 102.94 +7.3 BiPSPMLP IMLP 1.47e 6.9 ...q 22.10 15.40 8 21.21 +3.0 Barclay BCS .39e 3.5 ... 12.05 6.76 2375 11.04 +.4 BiP SPVix XVZ ... ... ...q 29.56 25.91 0 27.23 -1.7 B iPVxST rs VXX ... ... ...q 85.08 16.76 38613 17.21 -32.5 BrVxMdT rs VXZ ... ... ...q 47.84 28.10 110 28.74 -17.5 BarcWomLd WIL ... ... ...q 61.60 52.03 1 61.36 +4.5 Bard BCR 1.04f .4 24 248.19 191.79 418 245.69 +9.4 BaringsCp s MCI 1.20 8.0 ...q 19.76 14.52 16 15.01 -3.0 BaringsPt MPV 1.08a 7.6 ...q 15.97 13.61 12 14.16 -.3 BarcDisab RODI ... ... ...q 55.97 51.07 55.47 B&N Ed n BNED .15p ... ...cc 13.15 8.50 183 9.17 -20.1 BarnesNob BKS .60 6.7 47 13.63 8.80 919 8.90 -20.2 Barnes B .52 1.0 21 51.97 31.13 94 50.30 +6.1 Barnwell BRN ... ... ...dd 2.70 1.31 40 2.27 +38.4 Barracuda CUDA ... ... ...cc 26.69 13.20 295 22.72 +6.0 BarrickG ABX .12f .7 32 23.47 13.04 13692 17.77 +11.2 BasicEnS XYZ ... ... ...dd 3.47 .30 .45 BasicEn n BAS ... ... ... 44.81 33.50 622 35.91 +1.6 BatsGl n BATS .08p ... ... 36.01 22.40 35.13 +4.8 Baxter s BAX .52 1.0 26 51.40 39.28 3643 51.04 +15.1 BaytexE g BTE ... ... ...dd 7.14 3.33 2525 3.75 -23.2 BeazerHm BZH ... ... ...cc 15.80 6.81 757 12.27 -7.7 BectDck BDX 2.92 1.6 33 186.11 146.12 603 183.94 +11.1 Belden BDC .20 .3 13 81.33 54.97 394 70.78 -5.3 Belden pfB BDCpB ... ... ... 98.85 97.83 95.10 Bellatrix g BXE ... ... ...dd 1.30 .72 517 .80 -15.4 Belmond BEL ... ... 49 14.45 8.69 233 12.30 -7.9 Bemis BMS 1.20f 2.5 19 54.19 47.22 496 48.28 +1.0 BenchElec BHE ... ... 23 33.45 18.54 309 31.15 +2.1 Berkley WRB .52 .7 21 72.56 52.72 243 71.14 +7.0 Berkley pfB WRBpB 1.41 5.7 ... 26.73 21.82 7 24.74 +9.4 Berkly pfC WRBpC ... ... ... 27.28 21.72 11 25.20 +5.0 Berkly pfD WRBpD 1.44 5.8 ... 26.39 21.54 14 24.63 +7.6 BerkHa A BRK/A ... ... 17 266445.00 205074.00 0 262860.00 +7.7 BerkH B BRK/B ... ... 18 177.86 136.65 2542 175.30 +7.6 BerkHBcp BHLB .84f 2.4 17 37.45 24.80 81 35.20 -4.5 BerryPlas BERY ... ... 21 52.97 30.53 1117 49.48 +1.5 BestBuy BBY 1.36f 3.1 12 49.40 28.76 4976 44.55 +4.4 BigLots BIG 1.00f 1.9 15 56.54 41.61 1781 51.80 +3.2 BiglariHld BH ... ... 34 491.74 347.12 2 416.26 -12.0 BBarrett BBG ... ... ...dd 9.38 4.61 3456 4.76 -31.9 BioAmber BIOA ... ... ...dd 6.50 2.86 206 3.51 -36.2 BioAmb wt BIOA/WS ... ... ... 2.00 .06 6 .13 -81.4 BioRadA BIO ... ... ...cc 198.21 130.17 127 195.50 +7.3 BioRadB BIO/B ... ... 50 190.75 135.00 190.75 +4.2 BioPhrmX BPMX ... ... ...dd 1.50 .19 686 .45 +20.3 BioTime BTX ... ... ...dd 4.01 2.26 320 3.21 -11.1 BioTime wt BTX/WS ... ... ... .98 .30 2 .51 -27.9 BirksGrp BGI ... ... ... 5.15 .35 48 1.56 +45.8 BitautoH BITA ... ... ... 33.16 16.56 1690 22.08 +16.6 BlkHillsCp BKH 1.78f 2.8 20 66.11 54.76 168 64.70 +5.5 BlkHCp un BKHU ... ... ... 72.72 61.75 72.17 +4.8 BlackKnt n BKFS ... ... 48 42.19 28.43 177 38.55 +2.0 BlkStMin n BSM 1.15f 6.7 66 19.86 13.11 158 17.15 -8.7 BlackRock BLK 10.00f 2.6 20 399.46 317.60 354 385.35 +1.3 BlkBldAm BBN 1.58 7.1 ...q 25.58 19.50 186 22.34 +3.4 BlkCA18 BJZ .33 2.2 ...q 15.30 14.93 16 15.05 +.1 BlkCAIT BFZ .87 6.1 ...q 17.00 14.09 85 14.28 -1.4 BlkCorBd BHK .85a 6.3 ...q 14.34 12.57 180 13.48 +3.6 BlkCpHiY HYT .84a 7.6 ...q 11.20 9.71 875 10.99 +1.5 BlkCrdAllo BTZ .97 7.4 ...q 13.70 12.05 199 13.06 +.7 BlkDbtStr rs DSU ... ... ...q 11.75 10.17 191 11.65 +2.7 BlkDefOpp BHL .70a 5.0 ...q 14.01 12.77 11 13.89 +.7 BlkEngyRs BGR 1.32 9.4 ...q 15.01 12.47 59 14.10 -2.4 BlkEnhC&I CII 1.20 8.3 ...q 14.56 12.59 138 14.39 +5.0 BlkEEqDv BDJ .56 6.6 ...q 8.60 7.32 269 8.44 +3.6 BlEnhGvIn EGF .66 5.0 ...q 14.11 13.03 7 13.20 +.1 BlkFltRtInc FRA .81 5.5 ...q 14.85 12.71 134 14.68 +1.9 BlkFloatR BGT .78a 5.4 ...q 14.65 12.51 103 14.46 +2.7 BlkFL2020 BFO .37 2.5 ...q 15.48 14.85 5 15.05 +.2 BlkGlbOp BOE 1.16 9.4 ...q 12.45 11.19 130 12.32 +6.5 BlkHlthSci BME 2.40a 7.0 ...q 38.54 30.82 24 34.11 +7.4 BlkIT BKT .37 6.0 ...q 6.67 6.16 73 6.23 -1.5 BlkIntlG&I BGY .59 10.4 ...q 6.13 5.36 289 5.69 +3.3 BlkIQM BKN .92a 6.4 ...q 18.30 14.26 29 14.38 -2.1 BlkLtdD BLW 1.19a 7.5 ...q 16.07 14.34 113 15.96 +5.2 BlkLTMu BTA .70a 6.1 ...q 13.44 10.73 61 11.36 +.7 BlkMDMB BZM .65 3.8 ...q 17.00 13.85 5 14.13 +.1 BlkMATxE MHE .70a 5.0 ...q 16.72 12.68 4 13.92 -2.1 BlkMultSec BIT 1.40a 8.0 ...q 17.64 15.32 91 17.48 +6.1 BlkMuIntD MUI .79a 5.7 ...q 15.63 13.55 94 13.72 -.6 BlkMuNYInt MNE .69 5.1 ...q 16.35 13.27 18 13.47 -.7 BlkMunihCA MUC .81a 5.7 ...q 16.35 13.53 123 14.09 +.1 BlkMunHIQ MFL .86 6.0 ...q 16.43 13.52 82 14.22 +.3 BlMunhNYQ MHN .80a 5.9 ...q 15.68 13.13 41 13.53 +.9 BlMunhNJQ MUJ .89a 6.2 ...q 16.48 13.56 35 14.22 +2.2 BlkMunihQ MUS .81 6.1 ...q 15.59 12.66 30 13.23 -2.6 BlkMunHQ2 MUE .82 6.2 ...q 15.23 12.57 66 13.10 -2.9 BlMunyCAQ MCA .88 6.0 ...q 16.87 13.95 56 14.56 +.4 BlkMunyInv MYF .97 6.4 ...q 17.48 14.32 16 15.28 +2.5 BlkMunyIQ MFT .85 6.1 ...q 16.50 13.23 29 13.97 +.2 BlkMYMIQ MIY .83 6.1 ...q 15.69 13.25 80 13.51 -.6 BlMunyNYQ MYN .74a 5.7 ...q 14.74 12.50 65 12.88 +1.5 BlkMunyPaQ MPA .86 6.1 ...q 16.66 13.82 18 14.10 BlMunyQlty MQY .96 6.5 ...q 17.20 14.21 65 14.66 -.4 BlkMuniyQ3 MYI .89a 6.5 ...q 15.88 13.23 89 13.74 +.7 BlkMuniast MUA .72a 5.2 ...q 16.09 12.96 59 13.89 +3.1 Blk2018 BPK .56a 3.7 ...q 15.45 14.93 23 15.07 +.6 BlkMu2020 BKK .54a 3.4 ...q 17.18 15.16 10 15.67 +3.2 BlkMuBdT BBK .90a 6.0 ...q 18.55 14.77 16 15.05 -1.4 BlkMuIIQ BAF .82 5.7 ...q 16.67 13.68 30 14.33 +.5 BlkMunIIT BBF .87 6.1 ...q 17.00 13.46 14 14.23 +1.6 BlkMuIQT BYM .86 6.2 ...q 16.38 13.50 61 14.01 +.9 BlkMuIT BFK .90a 6.4 ...q 16.02 13.43 79 14.03 +1.4 BlkMuIT2 BLE .95a 6.5 ...q 16.89 13.87 76 14.65 +.8 BlkMuTTT BTT .96a 4.3 ...q 24.44 21.09 147 22.38 +2.5 BlkMunienh MEN .73a 6.4 ...q 13.21 10.92 49 11.31 +.4 BlkMunihld MHD 1.03a 6.3 ...q 19.35 15.54 6 16.42 +1.5 BlkMunihd2 MUH .93a 6.2 ...q 17.29 14.36 9 15.07 +2.6 BlkMunvst MVF .64a 6.6 ...q 11.26 9.44 88 9.76 +1.6 BlkMuniv2 MVT 1.00a 6.4 ...q 18.64 14.74 16 15.51 +1.8 BlkMunyAZ MZA .83 5.8 ...q 19.16 13.89 57 14.40 -.5 BlMunyldCA MYC .89a 5.9 ...q 17.89 14.66 66 15.00 -1.8 BlkMuniyld MYD .92a 6.5 ...q 16.44 13.61 67 14.27 +.9 BlkMunyNJ MYJ .90a 5.9 ...q 17.62 15.11 13 15.35 +.2 BlMunQlt2 MQT .80 6.3 ...q 15.06 12.31 55 12.76 -.4 BlkNJMB BLJ .83a 5.7 ...q 17.75 14.25 6 14.72 +1.9 BlkNJIT BNJ .90a 6.2 ...q 16.98 14.12 14 14.55 +2.2 BlkNY18 BLH .31a 2.0 ...q 15.18 14.72 6 15.00 +1.8 BlkNYMB BQH .74 5.2 ...q 16.39 13.60 4 14.19 +1.2 BlkNYIQT BSE .69 5.3 ...q 15.42 12.53 6 13.05 -.5 BlkNYIT BNY .83 5.8 ...q 16.91 13.29 25 14.31 +2.9 BlkNYMu2 BFY .84 5.7 ...q 18.02 14.05 8 14.80 +2.2 BlkRsCmdy BCX .79 9.3 ...q 8.99 6.95 178 8.49 +2.7 BlkSciTch BST 1.20 6.1 ...q 20.02 15.70 78 19.80 +10.4 BlkStMT BSD .85a 6.4 ...q 15.98 13.12 12 13.41 -.6 BlkU&Inf BUI 1.45 7.3 ...q 20.59 17.24 38 19.99 +8.6 BlkVAMB BHV .83 5.4 ...q 21.50 15.37 7 15.56 +1.0 BlkstFltRt BSL 1.08 6.0 ...q 18.43 14.67 69 18.03 -.3 BlkstGSOSt BGB 1.26 7.9 ...q 16.27 13.21 188 16.05 +4.6 Blackstone BX 1.46 5.0 18 31.69 22.45 2424 29.39 +8.7 BlkstnMtg BXMT 2.48f 8.0 12 31.53 25.98 614 30.95 +2.9 BlkLSCrInc BGX 1.18 7.2 ...q 16.52 13.14 33 16.36 +2.8 BlockHR HRB .88 4.2 13 28.32 19.18 5661 20.84 -9.4 BlonderT BDR ... ... ...dd 1.10 .28 2 .73 +55.3 BlueCapRe BCRH 1.20 6.2 12 20.83 17.01 15 19.40 +5.1 BlueLinx rs BXC ... ... 4 9.70 3.96 2 7.30 -2.3 BluerkRsd BRG 1.16 9.6 34 14.77 10.20 263 12.13 -11.6 BluerkRs pf BRGpA 2.06 7.8 ... 27.58 24.80 8 26.30 +1.0sBluerkR pfD BRGpD 1.78 7.2 ... 25.04 21.85 6 24.80 +6.5 BluerkR pfC BRGpC 1.91 ... ... BdwlkPpl BWP .40 2.2 15 18.95 13.30 184 18.54 +6.8 Boeing BA 5.68f 3.1 21 185.71 122.35 2236 182.02 +16.9 BoiseCasc BCC ... ... 21 29.95 16.80 452 27.35 +21.6 BonanzaCE BCEI ... ... ...dd 4.67 .60 357 1.47 +44.1 BootBarn BOOT ... ... 21 17.26 5.59 504 9.71 -22.4 BoozAllnH BAH .68f 1.9 21 38.54 27.02 1015 36.18 +.3 BorgWarn BWA .56f 1.3 13 43.43 27.52 1769 41.69 +5.7 BostBeer SAM ... ... 23 195.35 145.30 173 154.75 -8.9 BostProp BXP 3.00f 2.2 24 144.02 113.69 474 135.66 +7.9 BosProp pfB BXPpB 1.31 5.2 ... 27.17 22.63 5 24.97 +3.9 BostonSci BSX ... ... 48 25.65 17.58 7910 24.48 +13.2 BldrG&IFd BIF .40a 4.3 ...q 9.59 7.52 187 9.41 +5.3 BovieMed BVX ... ... ...dd 5.75 1.56 36 3.21 -10.6 BowlA BWL/A .68 4.6 41 17.25 13.71 0 14.74 -10.6 Box Inc n BOX ... ... ...dd 18.36 9.86 651 16.58 +19.6 BoydGm BYD ... ... 20 21.58 16.77 1736 19.77 -2.0 BradyCp BRC .82f 2.1 25 40.50 25.98 292 38.95 +3.7 Brandyw BDN .64 3.9 13 17.05 12.99 448 16.33 -1.1 Brandy pfE BDNpE 1.73 6.8 ... 26.89 25.20 2 25.37 +.6 BrasilAgro LND ... ... ... 4.11 2.72 92 3.97 +22.2 Braskem BAK .38e 1.9 ... 23.15 10.82 644 19.88 -6.3 BridgptEd BPI ... ... 40 11.58 5.38 82 9.31 -8.1 BrigStrat BGG .56 2.6 29 24.48 17.90 115 21.42 -3.8 BrightHrz BFAM ... ... 45 72.80 59.00 181 69.53 -.7 Brinker EAT 1.36 3.3 13 55.84 41.05 813 41.46 -16.3 Brinks BCO .40 .8 56 54.98 26.86 509 52.30 +26.8 BrMySq BMY 1.56f 2.8 34 77.12 46.01 16364 56.33 -3.6 BristowGp BRS .28 1.9 ...dd 23.62 9.17 693 14.40 -29.7 BritATob s BTI ... ... ... 65.67 52.71 1687 63.00 tBrixmorP BRX 1.04f 4.8 13 29.14 21.88 1879 21.81 -9.7 BroadrdgF BR 1.32 1.9 25 71.74 55.90 532 68.63 +3.5 Brookdale BKD ... ... ...dd 19.42 10.65 4443 12.95 +4.3 BrkfdAs g s BAM .56f 1.6 19 37.52 31.80 627 36.08 +9.3 BrookBus n BBU .25f 1.0 ... 26.87 21.72 6 24.70 +2.7 BrkfCda g BOXC 2.23a ... 6 25.72 18.68 2 23.28 +18.5 BrkfDtla pf DTLAp 1.91 7.7 ... 25.26 18.65 3 24.85 +12.5 BrkGblInf INF 1.40 10.6 ...q 14.13 10.59 229 13.20 +2.9 BrkfInfra s BIP 1.74f 4.9 ... 37.38 25.79 170 35.54 +6.2 BrkdPrp BPY 1.18f 5.3 ... 24.98 20.31 109 22.26 +1.2 BrkRlAs n RA .20p ... ... 23.45 21.54 110 23.13 +3.7 BrkfReEn BEP 1.87f 6.5 ... 31.85 26.61 75 28.67 -3.5 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .54 1.3 23 45.77 33.76 564 43.14 -3.8 BrownFA s BF/A ... ... 30 55.31 45.17 49 48.20 +4.2 BrownFB s BF/B ... ... ... 51.55 43.72 2310 46.96 +4.5 Brunswick BC .66f 1.1 18 61.74 41.19 377 60.07 +10.1 Buckeye BPL 4.96f 7.3 18 75.10 61.37 244 67.71 +2.3 Buckle BKE 1.00e 5.5 8 35.02 17.75 604 18.15 -20.4 Buenavent BVN ... ... ...dd 16.45 5.02 1432 11.67 +3.5 BldBear BBW ... ... 28 15.85 8.05 160 8.55 -37.8 BungeLt BG 1.68 2.1 17 82.66 53.50 1270 81.42 +12.7 BurlStrs BURL ... ... 30 97.94 51.19 652 94.24 +11.2C -CTrkMH23 MLPC 1.19e 6.7 ...q 18.43 13.43 6 17.84 +6.8 CtrMillr n MLPE ... ... ... 27.75 23.41 27.75 +14.6 CAE Inc g CAE .32 ... ... 15.88 11.06 107 15.00 +7.4 CAI Intl CAI ... ... 21 17.92 6.75 70 14.83 +71.0 CBIZ Inc CBZ ... ... 16 14.05 9.30 192 13.65 -.4 CBL Asc CBL 1.06 10.8 8 14.30 8.86 2597 9.78 -15.0 CBL pfD CBLpD 1.84 7.5 ... 25.60 23.23 31 24.67 +.9 CBL pfE CBLpE 1.66 6.7 ... 26.50 22.21 10 24.75 +7.7 CBRE GRE IGR .60 8.1 ...q 8.80 7.06 355 7.41 +1.5 CBRE Grp CBG ... ... 17 36.59 24.11 1605 36.16 +14.8 CBS A CBS/A .72f 1.1 20 69.30 49.92 9 68.53 +5.7 CBS B CBS .72 1.1 17 68.59 48.88 2410 67.94 +6.8 CCA Inds CAW ... ... 19 3.99 2.25 17 3.15 +21.2 CDI CDI .52 6.5 ...dd 9.65 4.84 23 8.00 +8.1 CEB Inc CEB 1.65 2.1 21 78.10 47.33 506 77.55 +28.0 CF Inds s CF 1.20 4.0 64 37.17 20.77 5295 30.20 -4.1tCGG rs CGG ... ... ... 32.00 7.72 7 7.20 -49.1 CGI g GIB ... ... ... 50.58 40.88 248 46.64 -2.9 CIT Grp CIT .60 1.4 41 44.10 28.33 1448 42.32 -.8 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.0 49 12.68 9.62 2 11.80 +6.8 CMS Eng CMS 1.33f 3.0 27 46.25 38.78 1485 44.44 +6.8 CNA Fn CNA 1.00a 2.3 14 44.39 29.38 173 43.55 +4.9 CNH Indl CNHI .12 1.3 ...dd 9.67 6.03 429 9.40 +8.2 CNO Fincl CNO .32 1.5 14 21.70 14.30 770 20.66 +7.9 CNOOC CEO 4.77e 4.1 ... 138.36 109.30 198 117.55 -5.2 CNX Coal n CNXC .51 ... ... 22.30 6.21 37 15.15 -17.0 CPFL Eng CPL .40t ... ... 16.75 8.88 201 16.33 +6.0 CPI Aero CVU ... ... 14 10.15 4.35 269 7.25 -21.6 CRH Med CRHM ... ... ...cc 7.64 2.80 35 7.35 +40.0 CRH CRH .74e 2.1 ... 36.83 25.82 432 35.14 +2.2 CsopChiA50 AFTY 2.38p ... ...q 14.28 12.12 13.79 +6.5 Csop ChInt CNHX ... ... ...q 28.53 24.05 26.19 +2.7 Csop Csi300 HAHA ... ... ...q 28.16 24.24 27.66 -.6 CSRA n CSRA .40 1.4 24 33.54 21.95 1102 28.50 -10.5tCSS Inds CSS .80 3.3 21 29.50 23.84 48 24.00 -11.3 CST Brnds CST .19j ... 37 48.50 36.02 401 48.32 +.4 CTS CTS .16 .7 33 24.80 14.82 36 21.70 -3.1 CVR Engy CVI 2.00 9.3 21 26.87 12.03 431 21.40 -15.7 CVR Ptrs UAN .71e 15.0 ...dd 9.75 4.05 691 4.74 -21.1 CVR Rfng CVRR 3.12e 27.6 43 13.25 5.50 234 11.30 +8.7 CVS Health CVS 2.00f 2.5 14 106.67 69.30 6178 80.81 +2.4 CYS Invest CYS 1.00 12.9 8 9.21 7.42 669 7.78 +.6 CYSInv pfA CYSpA 1.94 8.0 ... 25.65 22.69 11 24.39 +2.7 CYSInv pfB CYSpB 1.88 7.9 ... 24.72 21.61 26 23.62 +4.1 CabGS t34 GYB .83 3.8 ... 23.30 19.37 3 21.93 +5.9 CabcoJCP97 PFH 1.91 11.3 ... 21.20 16.40 36 16.92 -14.9 CabAT&T34 GYC .83 3.8 ... 25.85 20.03 22.00 +5.0 Cabelas CAB ... ... 17 63.60 45.00 307 46.07 -21.3 CableOne n CABO 6.00 .9 39 647.85 429.30 30 632.16 +1.7 Cabot CBT 1.20 2.1 17 60.72 42.27 288 58.27 +15.3 CabotO&G COG .08 .3 ...dd 26.74 20.02 4439 22.93 -1.8 CACI CACI ... ... 20 135.35 87.31 60 123.05 -1.0 CalAtlantic CAA .16 .4 11 40.94 30.18 955 36.57 +7.5 Caleres CAL .28 .9 15 36.61 21.27 144 29.74 -9.4 Calgon CCC .20 1.4 37 18.80 12.70 267 13.85 -18.5 CalifRes rs CRC ... ... ... 25.50 8.79 983 17.51 -17.8 CalifWtr CWT .72f 2.0 34 37.60 25.24 117 35.65 +5.2 Calix CALX ... ... ...dd 8.20 6.15 72 6.90 -10.4 CallGolf ELY .04 .4 5 12.56 8.72 1599 10.74 -2.0 CallonPet CPE ... ... 55 18.53 7.73 4170 12.17 -20.8 Callon pfA CPEpA 5.00 9.3 ... 53.97 43.74 4 53.55 +1.7 Calpine CPN ... ... 24 16.07 10.39 4079 11.24 -1.7 CambrE rs CEI ... ... ...dd 7.98 .58 282 .65 -47.6 Cambrex CBM ... ... 22 62.50 38.30 275 52.50 -2.7 CambriaYld SYLD 1.42e 1.8 ...q 35.00 26.75 10 34.18 +5.1 CambFgnY FYLD 1.85e 6.6 ...q 22.38 18.45 19 22.06 +5.3 CambGblV GVAL .54e 2.4 ...q 22.07 17.06 39 21.65 +7.2 CamGblMo GMOM .53e 2.2 ...q 24.69 22.25 107 24.25 +4.5 CambGlAss GAA .55e 2.2 ... 25.44 23.29 8 25.19 +3.0 CambrEmS EYLD ... ... ... 32.28 24.83 6 29.21 +10.2 CambSovHi SOVB .50e ... ... CamDhan n JUNE ... ... ... 28.00 22.78 3 26.73 +.9 CamValMom VAMO ... ... ...q 24.64 22.09 14 23.47 -2.7 CamdenPT CPT 3.00 3.7 33 90.91 75.36 936 81.04 -3.6 Cameco g CCJ .40 ... ... 13.59 7.41 3051 11.01 +5.2 CampSp CPB 1.40 2.4 20 67.89 52.59 1381 59.09 -2.3sCampWrl n CWH .08p ... ... 36.45 20.45 267 35.26 +8.2 Can-Fite CANF ... ... ... 3.59 1.74 19 2.00 -16.0 CIBC g CM 4.84 ... 11 92.22 71.15 260 89.30 +9.4 CdnNR gs CNI 1.18 ... ... 72.73 55.73 1198 72.43 +7.5 CdnNRs gs CNQ .82 ... ... 35.28 25.08 2792 30.77 -3.5 CP Rwy g CP 1.64 ... ... 157.34 119.50 701 148.99 +4.4 Canon CAJ ... ... ... 30.93 27.18 343 29.74 +5.7 CantelMed CMD .12f .1 55 88.81 64.52 93 84.03 +6.7 CapOne COF 1.60 1.7 13 96.92 58.03 1432 92.82 +6.4 CapOne wt COF/WS ... ... ... 54.80 18.84 1 51.00 +12.9 CapOne pfC COFpC 1.56 6.1 ... 27.89 24.64 10 25.73 +2.5 CapOne pfD COFpD 1.68 6.1 ... 29.33 25.33 14 27.24 +4.9 CapOne pfF COFpF 1.55 6.1 ... 28.26 24.43 23 25.57 +2.0 CapOne pfB COFpP 1.50 6.0 ... 26.58 24.00 41 25.05 +2.2 CpOne pf H COFpH ... ... ... 25.81 24.05 116 25.09 +.8 CapOne pfG COFpG ... ... ... 25.89 21.02 51 22.46 +3.6 CapSenL CSU ... ... ...dd 20.85 12.65 395 14.57 -9.2 Capitala 21 CLA 1.78 7.0 ... 26.11 24.01 3 25.27 -1.1 CapsteadM CMO .92 8.8 14 10.96 8.93 430 10.49 +2.9 Capstd pfE CMOpE 1.88 7.7 ... 25.85 23.61 115 24.54 +2.1 CarboCer CRR ... ... ...dd 21.37 5.66 481 12.71 +21.5 CardnlHlth CAH 1.80 2.2 16 87.85 62.70 2107 81.21 +12.8 CareCPrp n CCP 2.28 8.9 ... 31.56 22.70 728 25.63 +2.5 Care.com CRCM ... ... 40 12.00 5.78 224 9.50 +10.9 Carlisle CSL 1.40f 1.3 18 116.40 93.33 330 104.49 -5.3 CarMax KMX ... ... 20 69.11 45.06 1863 63.81 -.9 Carnival CCL 1.40 2.5 16 57.79 42.94 2144 55.53 +6.7 CarnUK CUK 1.20 2.2 ... 56.33 43.45 169 54.56 +6.6 CarpTech CRS .72 2.0 35 45.34 28.74 236 36.70 +1.5 CarrSrv CSV .20 .8 18 29.11 20.18 44 25.84 -9.8 Carters CRI 1.32 1.5 17 112.58 77.94 711 86.83 +.5 CastleBr ROX ... ... ... 1.45 .65 1243 .99 +30.3 CastlightH CSLT ... ... ...dd 5.50 2.93 97 3.30 -33.3 Catalent CTLT ... ... 34 32.24 20.94 649 29.03 +7.7 CatchMTim CTT .54f 5.0 ...dd 12.58 10.05 189 10.85 -3.6 Caterpillar CAT 3.08 3.2 29 99.46 69.04 4525 95.93 +3.4tCatoCp CATO 1.32 5.8 9 39.37 23.11 235 22.82 -24.1 CedarF FUN 3.42f 5.1 21 69.81 56.17 162 67.33 +4.9tCedarRlty CDR .20 3.8 14 8.08 5.33 619 5.27 -19.3 CedarR pfB CDRpB 1.81 7.4 ... 27.25 23.81 9 24.58 +1.0 CelSci wt CVM/WS ... ... ... .27 .01 201 .03 +57.9 Cel-Sci CVM ... ... ...dd .62 .06 4212 .12 +73.1 Celadon CGI .08 .9 42 12.03 4.85 360 8.45 +18.2 Celanese CE 1.44 1.6 14 91.45 60.59 704 90.23 +14.6 Celestic g CLS ... ... 10 14.54 8.83 308 13.41 +13.2 Cellcom CEL ... ... 27 11.19 5.70 3 10.83 +36.6 Cementos CPAC .28e 2.8 ... 10.30 6.85 10.00 +8.6 Cemex CX .29t ... ... 9.51 5.49 9247 8.88 +10.6 Cemig pf CIG .14e 3.8 ... 3.76 1.40 5786 3.70 +62.3 Cemig CIG/C .14e 3.3 ... 4.75 1.43 3 4.29 +69.6 Cencosud CNCO .36e 4.2 ... 10.13 7.12 39 8.65 +3.0 CenovusE CVE .20 ... ...dd 16.82 12.25 1431 12.72 -15.9 Centene s CNC ... ... 16 75.57 50.00 1133 70.56 +24.9 CC MLPInf CEN 1.25 9.6 ...q 13.72 8.93 72 13.08 +9.4sCenterPnt CNP 1.07 3.8 22 27.97 20.22 3107 28.00 +13.6 CentElBr B EBR/B ... ... ... 8.91 6.88 31 7.73 -1.9 CentElecBr EBR ... ... ... 7.70 5.99 108 6.69 -2.5 CnEurRusT CEE .49e 2.4 ...q 21.70 17.48 16 20.47 -.5 CFCda g CEF .01 .1 ...q 14.88 11.22 565 12.20 +8.1 CenPacFn CPF .64 2.1 21 33.12 20.15 96 31.21 -.7 CentSecur CET 1.78e .8 ...q 23.79 18.67 32 23.59 +8.3 CentrusEn LEU ... ... ...dd 9.46 2.05 74 5.27 -17.4sCentCmtys CCS ... ... 11 24.08 14.42 298 24.15 +15.0tCntryLink CTL 2.16 9.6 9 33.45 22.86 11514 22.50 -5.4 Cenveo rs CVO ... ... 8 10.50 2.80 25 5.49 -21.5 Cervecer CCU .30e 1.3 ... 24.17 19.31 139 23.24 +10.8 ChannAdv ECOM ... ... ...dd 15.91 10.28 165 10.80 -24.7 ChRvLab CRL ... ... 21 89.73 67.20 542 88.12 +15.7 ChaseCorp CCF .70f .8 24 95.75 45.74 10 92.00 +10.1 ChathLTr CLDT 1.32 6.7 17 24.80 16.45 175 19.78 -3.7 CheetahM CMCM ... ... ... 18.19 8.77 383 9.63 +.7 Chegg CHGG ... ... ...dd 8.57 4.03 638 7.94 +7.6 Chemed CHE 1.04 .6 25 182.98 124.78 78 180.28 +12.4 Chemours n CC .12 .4 ...cc 35.79 5.82 1583 33.62 +52.2 Chemtura CHMT ... ... ...cc 33.35 24.62 87 33.20 CheniereEn LNG ... ... ...dd 50.53 31.02 1169 47.06 +13.6 ChenEnLP CQP 1.70 5.3 ...cc 33.33 25.87 148 31.98 +11.0 ChenEnHld CQH .08 .3 ...cc 24.70 16.26 82 23.74 +6.1 CherHMtg CHMI 1.96 10.7 ...dd 18.95 14.01 14 18.32 +.7 ChesEng CHK ... ... ...dd 8.20 3.53 28566 5.26 -25.1 ChesEn pfD CHKpD 4.50 7.4 ... 68.00 16.41 5 60.63 +30.8 ChesGranW CHKR .29e 10.0 2 3.85 1.81 97 2.90 +23.4 ChespkLdg CHSP 1.60 6.8 16 27.18 20.81 257 23.57 -8.9 ChspkL pfA CHSPpA 1.94 7.6 ... 27.50 25.10 25.68 +1.1 ChespkUtil CPK 1.22 1.8 24 70.70 56.56 33 69.40 +3.7 Chevron CVX 4.32f 3.9 ...cc 119.00 92.25 6403 111.81 -5.0 ChicB&I CBI .28 .9 ...dd 41.33 26.12 2205 30.94 -2.6 ChiRivet CVR .80 1.9 23 49.34 23.66 11 41.11 -1.2 Chicos CHS .33f 2.4 19 16.85 9.86 2671 13.78 -4.2 Chimera rs CIM 2.00 10.4 8 19.34 13.18 923 19.21 +12.9 Chimer pfA CIMpA 2.00 8.0 ... 26.00 23.45 37 24.98 -.2tChimer pfB CIMpB 2.00 8.1 ... 25.00 24.89 671 24.83 -.4 ChiCBlood CO ... ... 13 6.56 4.27 31 5.88 -3.9 ChinaDigtl STV ... ... ...dd 1.73 1.11 126 1.37 -6.2 ChinaDEd DL .45e ... 10 15.46 8.97 59 9.84 -12.0 ChinaEAir CEA ... ... ... 31.59 21.38 13 26.37 +18.0 ChinaFd CHN .47e 2.9 ...q 16.88 13.53 18 16.14 +7.2 ChinaGreen CGA .10e 7.8 2 1.68 1.18 51 1.28 +6.7 ChinaLife s LFC .32e 2.1 ... 15.86 10.07 331 15.20 +18.1 ChinaMble CHL 1.87e 3.4 ... 63.89 51.73 438 54.69 +4.3 ChiNBorun BORN ... ... 1 1.77 1.12 24 1.19 -11.2 ChOnlEd n COE ... ... ... 25.24 12.45 116 12.89 -17.1 ChinaPet SNP 3.18e 4.1 ... 81.64 60.24 83 77.37 +8.9 ChinaPhH CPHI ... ... ...dd .35 .15 19 .23 -11.5 ChinaSoAir ZNH .67e 2.1 ... 36.29 25.60 8 31.31 +21.8 ChinaTel CHA 1.28e 2.8 ... 55.85 42.29 21 46.05 -.2 ChinaUni CHU .32e 2.6 ... 13.26 9.89 126 12.10 +4.8 ChiXFash XNY ... ... ...dd 3.65 .81 24 1.40 +6.9sChinaYuch CYD .85e 5.2 7 16.44 9.09 156 16.49 +19.4 ChinZenix ZX ... ... ...dd 1.95 .73 3 1.51 +25.9 Chipotle CMG ... ... ...cc 521.51 352.96 863 404.90 +7.3 ChoiceHtls CHH .86f 1.4 27 63.45 43.61 238 61.86 +10.4 ChrisBnk CBK ... ... ...dd 3.02 1.13 133 1.37 -41.5 ChubbLtd CB 2.76e 2.0 14 140.55 115.50 1085 137.41 +4.0 ChungTel CHT 1.57e 4.7 ... 38.47 31.28 207 33.06 +4.8 ChurchDwt s CHD .76f 1.5 ... 53.68 42.56 1737 49.55 +12.1 CIBER CBR ... ... ...dd 2.36 .22 760 .29 -54.6 CienaCorp CIEN ... ... 38 26.84 15.62 4369 26.17 +7.2sCigna CI .04 ... 18 153.11 115.03 1616 151.84 +13.8 Cimarex XEC .32 .3 ...cc 146.96 91.34 887 124.25 -8.6 CincB pfB CBBpB 3.38 6.7 ... 51.47 47.33 1 50.12 +2.5 CinciBell rs CBB ... ... 9 25.65 17.33 328 18.80 -15.9 Cinemark CNK 1.08 2.6 19 44.25 32.60 747 42.00 +9.5 CinerRes CINR 2.27 8.0 14 39.10 23.80 34 28.47 -1.8 Circor CIR .15 .2 60 72.96 40.20 108 62.50 -3.7 CitiStratDv DIVC ... ... ...q 31.59 24.06 31.34 +4.2 Citigp pfN CpN 1.97 7.5 ... 26.50 25.35 79 26.37 +2.1 CgpVelLCrd UWT ... ... ... 29.68 22.70 3727 24.00 -13.3 CgpVelICrd DWT ... ... ... 25.61 20.37 1874 23.27 +6.0 Citigroup C .64 1.1 13 61.94 38.31 17086 60.50 +1.8 Citigp wtA C/WS/A ... ... ... .20 .02 153 .17 +11.8 Citigrp pfC CpC 1.45 5.7 ... 26.61 23.90 31 25.23 +1.7 CitiTdecs CpH 7.50 7.2 ... 104.75 Citigp pfJ CpJ 1.78 6.1 ... 30.44 26.64 32 29.05 +3.8 Citigp pfK CpK 1.72 6.1 ... 30.10 26.14 72 28.39 +3.8 Citigrp pfP CpP 2.03 7.5 ... 29.20 26.15 5 27.16 -1.3 Citigrp pfS CpS 1.58 6.1 ... 27.63 24.81 64 25.81 +2.0 Citigrp pfL CpL 1.72 6.5 ... 28.32 25.61 17 26.60 +1.6 CitizFincl CFG .40 1.1 20 39.75 18.34 2586 37.97 +6.6 CitizInc CIA ... ... ...cc 11.93 6.40 139 8.45 -14.0 CityOffce g CIO .94 7.5 19 13.93 11.01 141 12.47 -5.3 CityOff pfA CIOpA 1.66 6.7 ... 25.50 21.52 1 24.80 +8.8 Civeo CVEO ... ... ...dd 3.73 1.00 926 3.39 +54.1 CivitasSolu CIVI ... ... 69 23.20 15.60 31 17.30 -13.1 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.8 ...q 16.36 14.11 16.31 +4.0 ClayEng CWEI ... ... ...dd 149.86 6.35 97 134.39 +12.7 CleanHarb CLH ... ... ...cc 59.17 43.03 371 56.55 +1.6 ClearChan CCO ... ... ...dd 7.31 4.06 152 5.95 +17.8 ClrBrEnTR CTR 1.35e 10.0 ...q 14.15 9.28 101 13.55 +6.0 ClrbrgMLP CBA .80m 8.0 ...q 10.54 6.37 84 10.01 +9.0 ClearEnFd CEM 1.76f 10.2 ...q 17.96 12.46 164 17.25 +10.9 ClrbEOpFd EMO 1.47e 10.7 ...q 14.29 10.18 36 13.70 +4.5 ClearwPpr CLW ... ... 22 69.75 45.19 78 54.30 -17.2 CliffsNRs CLF ... ... 9 12.37 2.13 16463 9.43 +12.1 ClipRlty n CLPR ... ... ... 14.24 13.27 68 13.50 Clorox CLX 3.20 2.3 28 140.47 111.24 831 136.91 +14.1 CloudPeak CLD ... ... ...dd 8.04 1.64 2241 4.41 -21.4 CloughGA GLV 1.44 11.1 ...q 13.02 10.95 30 12.99 +7.9 CloughGEq GLQ 1.38 11.3 ...q 12.23 10.16 19 12.17 +9.3 ClghGlbOp GLO 1.20 12.0 ...q 10.14 8.65 86 9.99 +11.6 ClubCorp MYCC .52 3.1 ...cc 17.60 10.80 316 16.60 +15.7 Coach COH 1.35 3.6 23 43.71 34.07 3181 37.82 +8.0tCobaltIEn CIE ... ... ...dd 3.81 .54 9033 .52 -57.5 CCFemsa KOF 1.81e 2.6 ... 87.58 59.44 108 68.52 +7.8 CocaCola KO 1.48f 3.5 26 47.13 39.88 10792 41.99 +1.3 CocaCEur n CCE .97e ... ... 41.29 30.55 930 35.39 +12.7 Coeur CDE ... ... 24 16.41 4.67 4354 7.60 -16.4 TigerM wt IDI/WS ... ... ... .07 CohSClosed FOF 1.04 8.4 ...q 12.71 10.51 95 12.38 +5.8 CohStGlbI INB 1.12 12.3 ...q 9.35 7.91 72 9.11 +6.8 Cohen&Str CNS 1.12f 3.0 20 43.83 32.99 139 37.51 +11.6 CohStInfra UTF 1.60 7.6 ...q 22.14 19.01 191 20.97 +8.3 C&SLtDP&I LDP 1.87 7.4 ...q 26.05 22.40 94 25.35 +3.3 C&SIncEgy MIE 1.32 11.3 ...q 11.96 7.53 201 11.64 +6.9 CohStQIR RQI .96 7.5 ...q 14.73 11.11 269 12.80 +4.8 CohStRE RNP 1.48 7.5 ...q 21.69 17.91 76 19.64 +2.7 CohStSelPf PSF 2.06a 7.8 ...q 28.50 24.82 15 26.50 +1.3 CohenStTR RFI .96a 7.6 ...q 14.26 11.63 69 12.55 +3.7 Colfax CFX ... ... 29 41.99 24.63 347 38.41 +6.9 ColgPalm CL 1.56 2.1 26 75.38 63.43 3089 73.72 +12.7 ColNrthS n CLNS ... ... ... 14.97 13.42 2858 13.74 -4.8 ColNrth pfA CLNSpA 2.19 8.7 ... 25.79 25.18 2 25.23 -1.8 ColNrth pfB CLNSpB 2.06 8.2 ... 25.58 25.04 15 25.15 -.8 ColNrth pfC CLNSpC 2.22 8.7 ... 25.99 24.00 1 25.47 -1.2 ColNrth pfD CLNSpD 2.13 8.3 ... 26.59 25.33 0 25.70 -.4 ColNrth pfE CLNSpE 2.19 8.4 ... 26.73 25.02 13 26.00 -.3 ColNrth pfF CLNSpF 2.13 8.4 ... 25.72 24.93 14 25.49 +.7 ColNrth pfG CLNSpG 1.88 7.5 ... 25.99 24.15 27 24.93 -2.2 ColNrth pfH CLNSpH 1.78 7.2 ... 24.98 23.75 4 24.63 +1.1 ColonyStar SFR .88 2.6 24 34.51 23.54 1390 33.83 +17.4 Col Sust n ESGW ... ... ... 28.36 25.24 28.28 +5.3 Col SusInt n ESGN ... ... ... 27.07 24.51 26.82 +4.6 Col SusUS n ESGS ... ... ... 29.54 23.45 1 28.96 +5.1 ColuIntMu GMMB 1.22 2.3 ...q 55.22 51.67 0 52.24 +.4 ColCoreBd GMTB 1.31e 2.0 ...q 53.39 50.49 1 51.84 +1.5 Col Bey BBRC .27e 1.6 ...q 16.79 14.47 8 15.63 +5.3 ColEmxChi XCEM ... ... ...q 25.19 20.00 2 24.52 +8.5 ColQualDv HILO .99e 7.3 ...q 14.05 11.94 1 13.50 +6.9 ColEMStOp EMDD .28e 1.5 ...q 20.24 16.51 18.28 +8.3 Col EMCns ECON .30e 1.2 ...q 25.96 20.99 267 24.24 +9.4 Col EmMkC EMCR .42e 2.2 ...q 19.68 16.36 2 19.28 +11.7 Col IndiaC INCO .03p ... ...q 37.34 28.96 14 36.33 +12.2 Col IndiaInf INXX .04e .3 ...q 12.45 9.51 10 12.31 +16.6 Col IndSC SCIN .08e .5 ...q 17.42 12.84 4 17.11 +21.4 ColumbPT CXP .80m 3.5 21 24.63 20.16 396 22.95 +6.3 ColSelTec STK .58a 2.9 ...q 20.86 15.32 110 20.18 +7.7 Comcst 61 CCV 1.25 5.0 ... 27.72 24.30 17 25.20 +.5 Comcst29 CCZ 1.58e 3.0 ... 60.95 44.50 53.50 +18.1 Comerica CMA .92f 1.3 27 75.00 36.27 1066 72.63 +6.6 Comeric wt CMA/WS ... ... ... 45.50 10.75 1 43.18 +11.4 ComfrtS FIX .28 .8 23 39.67 26.05 136 36.70 +10.2 ComndSec MOC ... ... ...dd 5.73 2.05 20 2.63 -4.4 CmclCred n CCR ... ... ... CmclMtls CMC .48 2.5 74 24.64 14.58 2052 19.18 -11.9 CmtyBkSy CBU 1.28 2.2 25 63.04 36.61 229 57.86 -6.4 CmtyHlt CYH ... ... ...dd 17.59 4.15 5815 8.94 +59.9 CmtyHcT n CHCT 1.55f 6.6 27 24.94 17.70 42 23.37 +1.5 CBD-Pao CBD .38e 2.1 ... 19.63 11.00 379 18.25 +10.3 CompDivHd CODI 1.44 8.9 27 19.50 14.50 176 16.20 -9.5 CompssMn CMP 2.88f 4.0 20 84.40 67.05 477 72.25 -7.8 CompSci s CSC 1.12f 1.6 33 71.79 29.98 892 68.29 +14.9 Compx CIX .20 1.5 16 16.70 9.70 2 13.70 -14.9 ComstkMn LODE ... ... ...dd .55 .19 162 .23 -12.5 ComstkRs rs CRK ... ... ...dd 13.43 2.64 520 8.87 -9.9 ConAgra CAG .80 2.0 22 41.68 33.08 3901 40.75 +3.0 ConchoRes CXO ... ... ...cc 147.55 95.87 928 133.54 +.7 ConcdMed CCM .99e ... 47 5.02 3.51 39 4.74 +3.2 Conduent n CNDT ... ... ... 17.44 13.10 4896 15.55 +4.4 ConeMidst CNNX 1.09f 4.6 15 25.56 10.95 110 23.84 +1.2 ConocoPhil COP 1.06f 2.2 ...dd 53.17 38.19 5414 47.72 -4.8 ConsolEngy CNX .04 .3 ...dd 22.34 9.66 1664 15.39 -15.6 ConEd ED 2.76f 3.6 20 81.88 68.76 1054 76.64 +4.0 CnsTom CTO .08 .2 19 56.49 44.48 67 53.10 -.6 ConstellA STZ 1.60 1.0 24 173.55 140.98 1371 157.21 +2.5 ConstellB STZ/B 1.12 .7 32 175.50 144.78 0 157.18 +2.6 Constellm CSTM ... ... ... 8.85 4.02 899 7.60 +28.8 CnE pfB CMSpB 4.50 4.4 ... 108.75 100.00 0 102.02 -.9 ContainStr TCS ... ... 10 8.34 3.75 492 3.96 -37.6tContango MCF ... ... ...dd 14.14 7.37 190 7.36 -21.2 ContlBldg CBPX ... ... 24 26.30 16.33 328 25.90 +12.1 ContMatls CUO ... ... 33 30.90 11.52 1 27.65 +15.4 ContlRescs CLR ... ... ...dd 60.30 26.11 2140 45.96 -10.8 Cnvrgys CVG .36 1.7 12 30.92 21.05 1053 21.43 -12.7 CooperCo COO .06 ... 24 201.83 141.67 437 193.46 +10.6 CooperTire CTB .42 1.0 9 42.38 29.29 265 40.35 +3.9 CooperStd CPS ... ... 10 118.59 67.65 84 111.74 +8.1 CopaHold CPA 2.04 1.9 22 108.40 48.57 562 105.15 +15.8 Copel ELP .88e 7.8 11 11.94 6.43 359 11.29 +33.1 CoreLabs CLB 2.20 2.0 60 135.49 96.30 286 112.01 -6.7 CoreMold CMT ... ... 10 19.63 10.65 20 15.82 -7.5 Corecivic CXW 1.68m 5.3 15 35.33 12.99 1510 31.88 +30.3 CoreLogic CLGX ... ... 19 43.43 32.54 679 39.91 +8.4 CorEn pfA CORRpA 1.84 7.4 ... 26.55 16.54 2 24.85 +1.0 CorEnInf rs CORR 3.00 9.1 15q 37.00 14.59 125 33.06 -5.2 CoreSite COR 3.20f 3.6 46 91.91 64.81 188 88.51 +11.5 CoreSR pfA CORpA 1.81 7.0 ... 27.30 25.05 78 25.87 +2.2 Corindus n CVRS ... ... ...dd 1.80 .40 1372 1.01 +44.7 CorMedix CRMD ... ... ...dd 4.54 1.35 160 2.11 +37.9 CrnstTotR CRF 3.35 20.5 ...q 17.65 13.79 218 16.36 +8.6 CrnrstnStr CLM 3.40 20.9 ...q 18.48 13.75 287 16.30 +7.4 Corning GLW .62f 2.2 18 28.36 18.21 4600 27.72 +14.2tCpBT JCP JBN 1.75 11.4 ... 19.79 15.50 16 15.30 -14.0 CorpOffP OFC 1.10 3.3 18 34.25 24.92 346 33.53 +7.4 CorpOf pfL OFCpL 1.84 7.2 ... 26.77 24.85 1 25.68 +1.6 Cort1Aon27 KTN 2.05 6.4 ... 34.99 30.40 32.00 -.1 CortsJCP97 KTP 1.91 11.2 ... 21.99 16.40 37 17.01 -18.4tCortsJCP JBR 1.75 11.5 ... 19.98 15.50 0 15.25 -14.3 CortsPE KTH 2.00 6.4 ... 37.17 29.91 31.20 -1.4 Cosan Ltd CZZ .26e 3.2 ... 9.50 3.94 1738 8.20 +9.2 Costamre CMRE .40 6.4 ... 11.00 5.07 873 6.28 +12.1 Costam pfB CMREpB 1.91 8.7 ... 23.20 16.90 2 21.89 +7.8 Costmr pfC CMREpC 2.13 9.5 ... 22.84 17.02 8 22.34 +3.1 Costam pfD CMREpD 2.19 9.5 ... 23.42 17.29 1 22.94 +3.3 Cotiviti n COTV ... ... ... 41.38 17.00 727 37.67 +9.5 Cott Cp COT .24 2.2 50 17.38 10.10 1899 11.08 -2.2 Coty COTY .50 2.7 ...cc 31.60 17.94 4073 18.80 +2.7 Cntwd pfB CFCpB 1.75 6.8 ... 26.50 25.30 22 25.69 +.9 CousPrp CUZ .32 3.8 12 8.82 6.80 2287 8.39 -1.4 CovantaH CVA 1.00 6.6 ...dd 17.75 13.45 1268 15.20 -2.6 CovrAll n COVR ... ... ... Crane CR 1.32 1.8 18 78.94 51.35 398 74.60 +3.4 CrwfdA CRD/A .28 3.8 53 10.50 5.28 43 7.46 -21.2 CrwfdB CRD/B .20 2.1 67 14.37 5.63 55 9.34 -25.6 Credicp BAP 2.19e 1.3 ... 173.80 121.38 257 162.85 +3.2 CS EnEur50 FIEU ... ... ...q 101.08 73.67 1 99.35 +9.2 CS FILgCG FLGE ... ... ...q 164.02 113.12 8 160.34 +15.5 CSCmdyRtn CSCR ... ... ...q 14.06 12.95 13.49 CSVInvNG DGAZ ... ... ...q 24.76 2.70 14984 5.81 +91.7 CS LgShLiq CSLS ... ... ...q 27.90 25.14 15 27.04 +.5 CrSuisInco CIK .26 8.0 ...q 3.46 2.75 87 3.32 +5.1 CS MthlMtg REML ... ... ... 29.16 24.01 0 29.00 +8.2 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 54.89 13.66 4456 15.97 -65.4 CS CrdeOil OIIL ... ... ... 36.02 26.16 0 32.85 -3.9 CS MAsHi MLTI 1.30e ... ... 29.58 25.60 0 28.70 +3.3 CS SP mlp MLPO 1.12e 7.1 ... 16.83 13.24 15.83 -1.5 CS BigCG18 FIBG ... ... ...q 71.20 56.87 1 70.49 +10.4 CredSuiss CS 1.21e 8.0 ... 16.17 10.01 3701 15.08 +5.4 CrSuiHiY DHY .29 10.5 ...q 2.85 2.15 657 2.75 +3.0 CrescPtE g CPG .28 2.5 ...cc 18.95 10.48 562 11.32 -16.7 CrestEq rs CEQP 2.40e 9.2 ...dd 28.30 8.00 150 26.20 +2.5 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.45f 9.8 60 27.94 22.29 20 25.11 -.3 CrosTim CRT 1.07e 6.8 12 20.59 14.16 7 15.70 -12.6 CrwnCstle CCI 3.80 4.2 27 102.82 79.38 1372 91.50 +5.5 CrownHold CCK ... ... 13 57.49 47.45 791 52.48 -.2 Cryolife CRY .12 .8 35 20.15 10.21 68 15.95 -16.7 CrystalRk CRVP ... ... ...dd .95 .63 9 .78 -4.3 CubeSmart CUBE 1.08 4.0 39 33.52 23.65 942 27.24 +1.8 Cubic CUB .27 .5 ...cc 54.10 37.24 54 51.35 +7.1 CullenFr CFR 2.16f 2.3 20 96.62 51.43 668 92.88 +5.3 CullnF pfA CFRpA 1.34 5.4 ... 27.86 24.24 9 24.93 +1.1 Culp Inc CFI .32f 1.0 16 37.80 24.21 32 32.10 -13.6 Cummins CMI 4.10 2.7 18 154.67 103.29 857 152.10 +11.3 CurEuro FXE ... ... ...q 112.90 100.46 135 102.50 +.2 CurAstla FXA 1.02 1.3 ...q 78.30 71.64 10 75.90 +5.2 CurBrit FXB ... ... ...q 145.60 117.48 188 119.00 -1.0 CurrCda FXC .03e ... ...q 79.26 72.68 10 73.62 +.1 CurrChina FXCH ... ... ... 77.17 70.11 0 70.82 -.7 CurJpn FXY ... ... ...q 96.75 81.33 71 84.52 +2.4 CurSwed FXS ... ... ...q 122.77 102.80 106.97 +.6 CurSwiss FXF ... ... ...q 101.31 92.37 9 93.99 +.3 CurShSinga FXSG ... ... ...q 74.00 66.86 69.33 +2.0 CurtisWrt CW .52 .5 25 107.61 69.72 180 95.99 -2.4 CushTRet rs SRV 1.08 7.5 ...q 15.08 9.35 11 14.46 +6.4 CushngRen SZC 1.64 8.8 ...q 19.10 13.19 25 18.68 +7.5 CushRoy rs SRF .62 6.5 ...q 10.14 6.97 16 9.50 -2.9 CustomBcp CUBI ... ... 15 36.93 22.19 193 34.09 -4.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, March 8, 2017

PAGE 73

CustBcp 18 CUBS 1.59 6.1 ... 27.74 26.01 12 26.23 -.1 CustBc p C CUBIpC .57p ... ... 27.74 25.25 1 26.99 +3.6 CustBc pfD CUBIpD ... ... ... 29.11 23.68 6 26.71 +4.1 CustBc pfE CUBIpE ... ... ... 27.13 24.69 0 26.02 +1.6 CustoBc pf F CUBIpF ... ... ... 26.00 23.22 8 25.34 +1.4 CypressEn CELP 1.63 13.5 ... 14.27 7.34 91 12.04 +14.1D -DCP Mid DCP 3.12 8.0 19 42.45 23.54 189 39.02 +1.7 DCT IndlTr DCT 1.16 2.4 27 50.57 37.63 346 47.53 -.7 DDR Corp DDR .76 5.4 16 19.92 13.77 7995 14.05 -8.0 DDR pfJ DDRpJ 1.63 6.4 ... 26.60 24.35 1 25.33 +2.5 DDR pfK DDRpK 1.56 6.1 ... 27.13 23.66 1 25.38 +6.5 DGSE DGSE ... ... ...dd 1.49 .46 5 1.32 +6.5tDHI Grp DHX ... ... 12 8.43 4.55 173 4.60 -26.4 DHT Hldgs DHT .58e 11.7 ...cc 6.48 3.29 549 4.95 +19.6 DNP Selct DNP .78 7.3 ...q 10.95 9.81 302 10.70 +4.6 DR Horton DHI .32 1.0 13 34.56 26.69 5701 32.85 +20.2 Drdgold DRD .08f 1.7 ... 9.10 3.53 388 4.80 -9.3 DST Sys DST 1.40f 1.2 18 128.66 94.52 124 118.35 +10.5 DSW Inc DSW .80 3.9 15 29.53 18.51 1304 20.44 -9.8 DTE DTE 3.30f 3.2 23 102.10 84.77 944 101.55 +3.1 DTEEn 62 DTQ 1.31 5.4 ... 26.10 22.33 128 24.42 +2.0 DTE En76 n DTJ 1.34 5.6 ... 26.60 21.67 30 24.13 +7.1 DTE F76 n DTY 1.50 5.9 ... 26.28 24.24 50 25.42 -1.1 DTE En un DTV ... ... ... 54.49 50.03 3 54.34 +2.5 DTF TxF DTF .84 5.4 ...q 17.05 14.09 11 15.58 +8.0 DanaInc DAN .24 1.3 10 20.62 9.80 1343 19.02 +.2 Danaher DHR .56f .7 20 87.59 68.25 1467 86.07 +10.6tDanaos DAC ... ... 1 4.90 2.10 132 1.85 -30.2 DaqoNEn DQ ... ... 5 27.60 16.03 197 23.94 +24.0 Darden DRI 2.24 3.0 22 79.43 59.50 1317 74.51 +2.5 DarlingIng DAR ... ... 23 15.93 11.51 1126 14.14 +9.5 DaVita Inc DVA ... ... 17 78.77 54.50 1051 68.13 +6.1 Daxor DXR .04f .5 ... 9.80 7.00 0 8.60 +4.3 DeVryEd DV .36 1.1 13 34.48 15.36 616 33.40 +7.1 DeanFoods DF .36 2.0 11 22.31 15.69 1251 17.86 -18.0 DeckrsOut DECK ... ... 70 69.94 44.00 598 54.01 -2.5 Deere DE 2.40 2.2 23 112.18 74.91 1611 110.24 +7.0 DE EnhGlb DEX .90 8.5 ...q 10.75 8.91 22 10.64 +5.2 DelaCO VCF .72 4.9 ...q 16.42 14.50 1 14.79 -.7 DelaDvInc DDF .62 6.0 ...q 10.52 8.71 17 10.37 +4.0 DelaNatl VFL .72 5.6 ...q 14.99 12.07 24 12.83 -2.5 DelaMN2 VMM .63 4.4 ...q 15.70 13.13 16 14.39 +6.1 DelekLogis DKL 2.72f 8.6 13 36.05 21.30 31 31.45 +10.2 Delek DK .60a 2.5 ...dd 26.06 11.41 1204 24.46 +1.6 DellTch n DVMT ... ... ... 65.78 46.64 782 63.05 +14.7 DelphiAuto DLPH 1.16 1.5 15 78.12 58.04 1127 75.97 +12.8 DeltaAir DAL .81 1.7 8 52.76 32.60 10077 47.64 -3.2 DeltaAprl DLA ... ... 13 25.52 14.85 51 16.58 -20.0 DeltTim DEL .40 .5 98 85.49 53.21 33 75.46 -2.1 Deluxe DLX 1.20 1.6 15 75.94 58.59 192 73.50 +2.6 DenburyR DNR ... ... ...dd 4.80 1.95 6328 2.71 -26.4 DenisnM g DNN ... ... ...dd .84 .37 589 .65 +25.2 DeutschBk DB .83e ... ... 20.94 11.19 8658 18.47 +2.0 DBDogs22 DOD ... ... ... 29.00 16.24 49 26.91 +45.4 DBWMTR WMW ... ... ... 27.29 20.91 0 26.44 +7.2 DB Cap pf DTK 1.90 7.4 ... 26.55 22.38 179 25.85 +3.6 DeutBCT2 pf DXB 1.64 6.6 ... 25.72 21.86 61 24.83 +3.6 DeutBCT5 pf DKT 2.01 7.6 ... 27.00 23.01 118 26.54 +5.1 DBCmdyS DDP ... ... ...q 69.00 38.70 50.00 -7.9 DBCmdDL DYY ... ... ...q 4.77 1.82 0 3.83 -1.3 DBCmdDS DEE ... ... ...q 104.00 64.00 77.00 +4.7 DB AgriLg AGF ... ... ...q 13.98 10.18 10.80 -7.7 DB AgriSh ADZ ... ... ...q 31.81 28.95 31.24 DB AgriDL DAG ... ... ...q 4.98 3.18 1 3.89 +11.8 DB AgDS AGA ... ... ...q 29.80 19.95 1 27.45 +9.8 DBGoldSh DGZ ... ... ...q 15.72 12.73 20 14.49 -5.6 DBGoldDL DGP ... ... ...q 31.42 19.20 39 22.26 +10.6 DBGoldDS DZZ ... ... ...q 7.15 4.80 231 6.08 -11.3 DBGlbHY23 FIEG ... ... ...q 143.05 113.28 141.65 +8.9 Deut GlbHi LBF .54 6.3 ...q 8.88 7.64 30 8.53 +2.4 Deut HiOp DHG .72 4.9 ...q 14.88 13.03 40 14.66 +1.7 Deut Multi KMM .51 5.9 ...q 8.77 7.82 30 8.66 +1.6 Deut Muni KTF .84 6.4 ...q 14.82 12.52 126 13.16 +.3 Deut StInc KST .66a 5.4 ...q 12.35 10.91 1 12.17 +2.4 Deut StMu KSM .84 6.7 ...q 15.01 11.86 13 12.47 +2.7 DBXEmMkt DBEM .64e 3.2 ...q 20.65 17.93 12 20.28 +5.4 DBXEafeEq DBEF 1.00e 3.0 ...q 29.39 23.35 1846 29.17 +4.0 DBXBrazEq DBBR 2.71e 24.0 ...q 11.85 8.73 11.27 +9.6 DBXGerEq DBGR 3.40e 12.9 ...q 26.62 20.48 31 26.37 +4.6 Deu HYBd n HYLB ... ... ... 51.42 50.13 7 50.84 +.9 Dbx Tr etf DESC ... ... ... 32.47 25.98 1 31.28 -1.7 DeutBarI n IFIX ... ... ... 49.95 49.70 49.70 DeuBrcIn n IGVT ... ... ... 50.01 49.38 49.38 DbXR1KECo DEUS ... ... ...q 28.99 24.84 161 28.47 +5.2 DeutEmCo DEMG ... ... ... 26.92 23.03 2 26.66 +8.0 DBXJapnEq DBJP 2.26e 3.7 ...q 38.60 29.15 155 38.07 +2.3 DbXDvxEU DEEF ... ... ...q 26.27 22.73 25.13 +5.2 Deut 300Ch ASHX .74p ... ...q 24.28 18.69 0 19.46 +3.3 DeutSpain n DBSP ... ... ... DbxItalyHE DBIT .22p ... ...q 21.16 16.33 20.92 +14.6 DeutSthE n DBSE ... ... ... DbxAustHE DBAU .85p ... ...q 26.64 22.67 26.04 +.3 DbxEafeSC DBES .26p ... ...q 26.39 22.06 26.39 +9.0 DbxAllWHiD HDAW .27e ... ...q 25.81 21.64 25.81 +4.7sDbxEuroHiD HDEZ .28p ... ...q 25.23 20.78 3 25.25 +1.8 DbxEmMHiD HDEE .79e 1.2 ...q 23.19 20.96 0 22.74 +5.5 DbxEafeHiD HDEF .43e 1.1 ...q 24.24 21.73 1 24.21 +4.0 DbxJpnHE JPNH .17p ... ... 22.76 19.09 22.60 -.6 DbxNikk400 JPN ... ... ...q 25.55 21.18 2 25.21 +4.4sDBXGlblInf DBIF .60e 2.3 ...q 24.41 22.32 1 24.46 +3.9 DBXIntlRE DBRE .49a 2.2 ...q 24.05 20.89 22.17 +1.9 DBX MSCI DBEZ 1.28e 4.6 ... 28.04 22.01 9 27.85 +3.9 DeuMunInf RVNU .73 2.8 ...q 28.30 24.89 3 25.74 DBX EMBd EMIH .87e ... ...q 25.20 23.42 0 24.92 +.3 DBX IGBd IGIH .60e ... ...q 24.92 22.68 2 24.18 -.1 DBXHYCpB HYIH 1.02e ... ...q 23.98 19.46 6 23.55 +.4 DBXChiSC ASHS 3.46e .5 ...q 36.34 30.70 5 34.32 +6.3 DBXHrvChi CN 4.34e ... ...q 31.80 25.90 0 28.74 +9.7 DBXMexHd DBMX 4.12e 13.8 ...q 22.56 19.28 20.15 +3.6 DBXSKorH DBKO .03p ... ...q 25.80 21.85 97 25.53 +4.1 DBXAWxUS DBAW 1.33e 3.5 ...q 25.33 20.54 19 25.14 +4.8 DBXAsiaPH DBAP 2.07e 4.4 ...q 24.84 21.28 0 24.57 +7.4 DBXEurHgd DBEU 1.28e 4.3 ...q 26.61 22.77 1270 26.41 +4.1 DBXUKHdg DBUK 1.63e 7.2 ...q 24.95 19.98 1 21.14 +4.2 DBXHvChiA ASHR 8.43e 1.3 ...q 26.19 22.61 186 25.01 +6.7 DevonE DVN .24 .6 ...dd 50.69 23.13 2780 43.56 -4.6 ElevWat n WTRX ... ... ... 27.04 25.00 2 26.41 +4.3 Diageo DEO 3.23e 2.9 ... 117.84 99.46 762 111.32 +7.1 DiamOffsh DO .50 3.1 11 26.72 14.67 2112 15.89 -10.2 DiamRk DRH .50 4.6 12 12.00 8.22 1645 10.95 -5.0 DianaShip DSX ... ... ...dd 4.97 2.11 490 3.76 +24.5 DianaS pfB DSXpB 2.22 11.8 ... 19.71 11.30 9 18.82 +14.7 DianaSh20 DSXN 2.13 9.2 ... 24.69 16.97 16 23.10 +12.0 DicksSptg DKS .68f 1.4 17 62.88 37.96 24232 48.08 -9.5 Diebold DBD .40 1.3 ...dd 31.85 21.05 735 30.45 +21.1 DigitalPwr DPW ... ... ...dd 1.40 .35 14 .61 -7.6 DigitalRlt DLR 3.72f 3.5 31 113.21 84.58 619 107.48 +9.4 DigtlR pfF DLRpF 1.66 6.5 ... 27.57 24.66 25.47 +1.4 DigitlR pfG DLRpG 1.47 5.8 ... 26.75 23.05 15 25.25 +5.5 DigtlR pfH DLRpH 1.84 6.7 ... 29.49 25.90 43 27.38 +.8 DigitalR pfI DLRpI 1.59 6.0 ... 28.16 24.50 4 26.35 +5.1 DigitalGlb DGI ... ... ...cc 35.95 15.43 1114 31.80 +11.0tDillards DDS .28 .5 11 88.46 51.16 794 51.59 -17.7 Dillard38 DDT 1.88 7.4 ... 27.15 25.12 17 25.35 -2.5 DineEquity DIN 3.88 7.2 9 95.25 52.02 455 53.54 -30.5 DiploPhm DPLO ... ... 27 38.94 12.25 1251 14.57 +15.6 Dir7-10TBr TYNS ... ... ...q 29.38 27.19 28.69 -1.2 DrxDlySpxB LLSP .10p ... ...q 31.33 24.71 31.02 +7.9 DxChiABear CHAD ... ... ...q 46.91 38.73 26 39.84 -6.8 DrxNGBear rs GASX ... ... ...q 97.44 17.73 11 27.00 +17.5 DrxRBkBear WDRW 1.86p ... ...q 44.23 7.45 8.22 -17.0 DxSPOGBr rs DRIP ... ... ...q 79.38 10.28 379 16.61 +27.4 DrxRBkBull DPST ... ... ...q 81.77 20.24 14 73.86 +8.6 DirDGlBr rs DUST ... ... ...q 211.50 22.80 8744 39.36 -18.6 DxGlMBr rs JDST ... ... ...q 416.50 11.75 20215 21.42 -39.0 DxSPXBll s SPUU ... ... ...q 42.67 31.54 1 41.55 +11.8 DxEuFnBl EUFL ... ... ... 36.81 24.51 33.90 +6.6 DirGlMin n MELT ... ... ... 35.76 22.89 15 27.97 -5.0 DirSCBll s SMLL .40p ... ...q 42.82 25.19 40.79 +2.9 DirxEurFin EUFS ... ... ... 25.13 20.00 20.35 -4.6 DxHiYldBr HYDD ... ... ... 23.58 17.56 0 20.28 -4.0 DirNsdq100 QQQE .37e .5 ...q 76.70 58.70 8 75.58 +10.0 DrxDlySCB LLSC .10p ... ...q 32.42 22.61 31.41 +.6 DirSPX Br SPDN ... ... ... 21.10 17.25 7 17.50 -5.7 DirxTchBr TECZ ... ... ... 26.51 20.46 20.52 -7.9 DirxFnBr n FAZZ ... ... ... 25.84 17.53 17.53 -7.2 DrxiBillion IBLN .21e .8 ...q 28.05 23.11 1 27.71 +10.4 DirxEnBr n ERYY ... ... ... 25.37 18.77 19.94 -1.3 DxRusBll rs RUSL ... ... ...q 114.71 45.88 123 83.96 -16.9 DiEurBll3x EURL .05e .2 ...q 24.91 14.48 9 22.30 +11.6 DrxEMBll rs EDC ... ... ...q 73.21 40.73 216 68.14 +29.0 Dir MLPHi ZMLP 1.60m 8.3 ...q 20.15 14.70 7 19.39 +2.8 DxLatBll rs LBJ ... ... ...q 130.26 53.08 2 113.54 +45.4 DirTotBBr SAGG ... ... ...q 33.19 30.92 31.87 -.4 DrxFTSE LLDM ... ... ... DxBrzBull s BRZU ... ... ...q 55.29 13.39 133 43.78 +41.0 DxBiotBll rs LABU ... ... ...q 55.88 20.56 1628 48.84 +56.0 DxIndiBll rs INDL ... ... ...q 64.64 40.84 18 61.40 +36.7 DxNGBll rs GASL ... ... ...q 58.12 21.53 69 35.00 -21.4 DrDevMBr DPK ... ... ...q 35.88 20.45 6 21.06 -13.6 DxSPOGBl rs GUSH ... ... ...q 134.00 43.75 189 73.24 -27.9 DxREBear DRV ... ... ...q 17.72 10.45 24 12.06 -4.5 DirSPBear SPXS ... ... ...q 16.79 8.67 2759 9.03 -16.4 DrxHCreBr SICK ... ... ...q 46.96 26.73 2 27.66 -23.0 DxSPBioBr LABS ... ... ... 55.06 32.58 32.58 -15.1 Dir20yrTBr TYBS ... ... ...q 22.50 18.49 21.70 -.6 DrxFtseEm LLEM .47p ... ...q 25.07 20.41 23.59 DrxJpBull JPNL ... ... ...q 51.07 30.82 1 48.59 +13.7 DxEnBear ERY ... ... ...q 24.22 8.59 861 10.95 +14.9 DxEMBear EDZ ... ... ...q 42.31 17.91 540 19.08 -24.4 DirPhr Bear PILS 1.50p ... ... 55.43 36.07 0 44.36 -11.5 DirPhrBull PILL ... ... ... 33.23 20.04 1 24.20 +10.7 DirCybSec HAKD ... ... ... 50.05 26.03 26.03 -10.1 DrxCySBull HAKK ... ... ...q 49.01 24.30 0 44.50 +26.1 DrxSKBull KORU ... ... ...q 33.15 19.17 2 30.43 +25.5 DxSCBear rs TZA ... ... ...q 50.12 17.08 8587 18.61 -6.2 DxFnBr rs FAZ ... ... ...q 46.05 17.00 1111 1 8.03 -17.0 DrGMBll s JNUG ... ... ...q 33.29 3.77 79930 5.72 +2.5 DxGBull s NUGT ... ... ...q 35.80 5.51 31241 7.80 +2.1 DxHmbBear CLAW ... ... ...q 44.75 20.43 0 20.70 -32.9 DrxHmbBull NAIL ... ... ...q 38.49 20.01 8 36.25 +42.9 Dx30TBear TMV ... ... ...q 25.75 15.03 578 23.84 -.6 DxFnBull s FAS ... ... ...q 51.11 21.14 2363 48.11 +17.6 DxBiotBear LABD ... ... ...q 75.24 9.50 5695 10.68 -43.6 DrxTcBr rs TECS ... ... ...q 30.55 13.14 86 13.44 -23.7 DrxACInsi KNOW .48e .6 ...q 82.27 68.64 17 79.16 +3.5 DxSOXBr rs SOXS ... ... ...q 40.64 8.02 562 8.36 -22.4 DxRsaBr rs RUSS ... ... ...q 23.27 5.36 789 7.06 +13.5 DxMCBr rs MIDZ ... ... ...q 43.00 18.10 22 19.45 -11.7 DxChiBear s YANG ... ... ...q 30.01 11.65 216 12.71 -24.8 Drx300Chin CHAU ... ... ...q 20.89 15.60 13 19.25 +13.4 DxHcrBll s CURE ... ... ...q 37.40 24.26 330 35.16 +27.5 DxTcBull s TECL ... ... ...q 65.94 31.48 130 64.53 +29.2tDxRetlBll s RETL ... ... ...q 49.91 31.42 15 30.80 -15.7 DxSOXBll s SOXL .01e ... ...q 74.17 21.10 284 70.76 +23.9 Dir30TrBul s TMF ... ... ...q 31.58 16.91 314 17.75 -1.9 Dir10TrBear TYO ... ... ...q 16.29 12.60 2 15.42 -.1 Dx10yTBull TYD .73e ... ...q 58.66 39.87 2 41.42 -.3 DxMCBull s MIDU ... ... ...q 38.56 19.90 52 35.76 +10.1 DrxREBull s DRN ... ... ...q 29.68 16.63 52 21.87 +2.1 DirxChiBull YINN .07e .4 ...q 21.27 10.87 739 19.33 +29.0 DirxDMBull DZK ... ... ...q 53.05 33.10 3 51.44 +14.2 DrxSCBull TNA .48e ... ...q 113.49 50.48 2818 103.81 +2.6 DrxSPBull SPXL ... ... ...q 132.76 75.33 738 127.39 +18.2 DirxEnBull ERX ... ... ...q 44.55 21.31 1920 33.57 -15.9 Discover DFS 1.20 1.7 12 74.33 47.82 1827 70.98 -1.5 Discov pfB DFSpB 1.63 6.3 ... 26.96 24.91 43 25.63 -.2 Disney DIS 1.56f 1.4 20 111.99 90.32 4886 110.86 +6.4 DvsRealAst DRA 1.67 10.0 ...q 17.73 15.00 43 16.76 +7.5 Div&Inco DNI 1.63 13.4 ...q 12.56 10.47 38 12.16 +2.6 DrReddy RDY .31e .7 ... 54.73 41.60 212 42.44 -6.3 DocuSec rs DSS ... ... ... 1.64 .42 68 1.21 +81.7 DolbyLab DLB .56 1.1 19 55.02 39.11 459 50.50 +11.8 DollarGen DG 1.00 1.4 17 96.88 66.50 2371 71.36 -3.7 DomDmd g DDC .40 4.8 ...dd 12.65 7.92 274 8.41 -13.1 DomMidst DM 1.04f 3.4 25 35.88 23.17 254 31.05 +5.1 DomRescs D 3.02f 4.0 20 78.97 68.71 2407 76.12 -.6 DomRes un DCUD ... ... ... 51.13 48.10 450 50.52 -.2 DomRs76 n DRUA ... ... ... 25.98 20.93 103 23.35 +5.2 DomRes 17 DCUC .75 1.5 ... 53.00 48.74 458 50.78 +1.4 Dominos DPZ 1.84f 1.0 46 192.01 116.91 439 189.30 +18.9 Domtar g UFS 1.66 4.4 20 44.58 32.74 670 37.64 -3.6 Donaldson DCI .70 1.6 28 47.68 30.25 350 44.82 +6.5tDonlleyRR rs RRD .56 3.8 8 30.77 15.39 1923 14.87 -8.9 DonnlyFn n DFIN ... ... ... 29.00 18.03 403 20.55 -10.6 DorianLPG LPG ... ... 9 12.50 5.07 98 10.48 +27.6 DoubIncSol DSL 1.80a 8.9 ...q 20.46 16.24 384 20.25 +6.6 DblLOppCr DBL 2.00a 8.4 ...q 27.75 22.52 70 23.67 +2.5 DougDyn PLOW .96f 3.0 19 35.90 20.00 168 32.45 -3.6 DEmmett DEI .92 2.3 22 40.79 28.43 492 39.99 +9.4 Dover DOV 1.76 2.2 24 82.56 58.91 870 79.39 +6.0 DoverDG DDE ... ... 36 1.21 .92 36 1.07 +3.9 DoverMot DVD .05 2.3 16 2.54 2.04 2 2.20 -4.3 DowChm DOW 1.84 2.9 20 64.36 47.51 7481 63.15 +10.4 DrPepSnap DPS 2.32f 2.5 22 98.80 81.05 1470 94.23 +3.9 DryHYSt DHF .35 10.2 ...q 3.60 3.07 419 3.42 +1.6 DrMuBdInf DMB .75 6.0 ...q 14.70 11.96 26 12.60 +2.9 DryfMu DMF .54 6.0 ...q 10.15 8.42 34 8.95 +3.7 DryStrt LEO .52 6.0 ...q 9.63 8.17 58 8.67 +3.2 DrySM DSM .50 6.0 ...q 9.24 7.88 78 8.35 +3.9 Dril-Quip DRQ ... ... 12 69.40 46.90 609 55.70 -7.2 DriveShack DS .48 11.3 2 4.88 3.69 650 4.25 +13.0 DriveS pfB DSpB 2.44 9.5 ... 26.71 23.29 5 25.75 +.4 DriveS pfC DSpC 2.01 7.9 ... 27.45 19.20 3 25.49 +1.0 DriveS pfD DSpD 2.09 8.3 ... 26.30 20.24 2 25.25 -.9 DuPont DD 1.52 1.9 24 80.66 61.12 4438 79.39 +8.2 DuPnt pfA DDpA 3.50 3.9 ... 93.85 79.25 1 89.65 +2.5 DuPnt pfB DDpB 4.50 4.4 ... 111.00 95.09 3 103.00 +2.9 DuPFabros DFT 2.00 4.1 28 52.03 37.23 777 48.78 +11.0 DuPFab pfC DFTpC 1.66 6.4 ... 28.72 24.57 3 25.90 +2.0sDucomun DCO ... ... 28 31.90 13.52 290 32.18 +25.9 Df&PGblUt DPG 1.40 8.4 ...q 17.70 14.26 88 16.66 +7.5 DufPUC DUC .60 6.5 ...q 9.92 9.07 41 9.26 -1.9 DukeEngy DUK 3.42 4.2 17 87.75 72.34 3129 81.69 +5.2 DukeEn 73 DUKH 1.28 5.0 ... 27.18 23.12 22 25.46 +6.4 DukeRlty DRE .76 2.9 26 28.99 21.11 1184 25.87 -2.6 DunBrad DNB 2.01f 1.9 15 141.57 98.32 288 107.14 -11.7 Dycom DY ... ... 18 98.47 56.10 666 95.19 +18.6 Dynagas DLNG 1.69 10.3 ... 17.60 8.88 83 16.48 +3.1 Dynags pfA DLNGpA 2.25 8.8 ... 25.99 18.10 4 25.61 +1.3 Dynegy DYN ... ... ...dd 22.01 7.01 3950 7.80 -7.8 Dynegy wt DYN/WS ... ... ... .70 .03 19 .05 +17.1 Dynegy pfA DYNpA 1.34 4.6 ... 76.75 28.50 21 29.00 -9.4 Dynegy 7 DYNC 1.75 2.9 ... 113.10 57.44 7 59.65 -4.0 DynexCap DX .84 12.2 14 7.61 6.33 159 6.88 +.9 Dynex pfA DXpA 2.13 8.3 ... 25.60 23.08 0 25.47 +1.6 Dynex pfB DXpB 1.91 8.1 ... 25.09 21.41 17 23.50 -1.6E -ETracBDC BDCS 1.84e 7.9 ...q 24.99 19.50 8 23.31 +2.7 ETrMLPSht MLPS ... ... ...q 16.40 10.66 10.70 -7.9 ETrAlerNG MLPG 1.86e 6.8 ...q 28.23 19.56 2 27.45 +5.9 E-TrAlerInf MLPI 1.88e 6.3 ...q 31.00 22.34 267 29.79 +4.9 ETBbgCmd DJCI ... ... ...q 16.99 13.64 35 15.69 -1.2 ETrAlerian AMU 1.45e 7.0 ...q 21.82 15.92 28 20.75 +4.4 E-TrFood FUD ... ... ...q 22.53 18.90 1 20.25 +2.4 E-TrcEngy UBN ... ... ...q 9.36 5.57 7.27 -5.3 E-TrcIMet UBM ... ... ...q 15.58 11.41 15.04 +3.8 E-TracAg UAG ... ... ...q 23.03 18.29 20.90 +4.6 ETr2xBDC BDCL 3.52e 17.0 ...q 21.49 14.75 185 20.71 +5.1 E-TrcCmci UCI ... ... ...q 14.86 11.67 9 14.34 +1.0 ETrLPlat PTM ... ... ...q 12.94 9.21 7 10.16 +7.4 E-TrcSilv USV ... ... ...q 27.00 19.85 23.11 +10.0 E-TrcGld UBG ... ... ...q 35.99 28.83 32.00 +10.2 E-TrLvstk UBC ... ... ...q 19.44 14.39 2 17.50 +4.0 ECA MTrI ECT .30e 13.0 6 2.95 1.15 21 2.30 +7.0 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 32.54 24.03 800 25.92 -10.4 EMCOR EME .32 .5 22 73.44 44.27 484 63.42 -10.4 ENI E 2.12e 6.7 ...dd 33.40 26.15 299 31.71 -1.6 EOG Rescs EOG .67 .7 ...dd 109.37 69.66 3146 99.53 -1.6 EP Energy EPE ... ... 4 7.49 3.29 1664 4.51 -31.1 EPAM Sys EPAM ... ... 39 78.40 54.53 305 72.58 +12.9 EPR Prop EPR 3.84 5.1 17 84.67 62.72 182 74.65 +4.0 EPR pfC EPRpC 1.44 4.9 ... 32.25 24.90 1 29.49 +3.6 EPR pfE EPRpE 2.25 6.2 ... 39.02 32.58 36.50 +1.7 EPR pfF EPRpF 1.66 6.5 ... 27.07 24.83 2 25.51 +1.5tEQT Corp EQT .12 .2 95 80.61 59.14 1731 58.79 -10.1 EQT GP n EQGP .71f 2.6 14 28.49 21.45 61 26.75 +6.1 EQT Mid EQM 3.40f 4.3 16 82.99 69.15 72 79.56 +3.8 ETF SITRis RISE ... ... ...q 24.09 22.17 23.77 ETF JrSil SILJ ... ... ...q 19.78 7.45 186 12.41 +3.2 ETF Cyber HACK ... ... ...q 29.89 22.09 318 28.45 +7.6 ETF BigD BIGD ... ... ...q 26.12 20.51 24.83 +7.1 ETF MobP IPAY ... ... ...q 28.14 22.10 43 27.85 +8.8 ETF LatA LARE ... ... ... 32.50 24.13 1 28.08 +16.0 ETF M Vid GAMR ... ... ... 33.43 25.65 1 32.96 +9.7 ETF Drone IFLY ... ... ... ETF MgT ef WSKY ... ... ... Pure Fintch FINQ ... ... ... 26.71 23.33 1 25.28 +7.8 ETF Clim ETHO ... ... ...q 29.80 24.30 2 29.26 +5.9 ETFAlpAlt ALFA ... ... ...q 38.64 31.75 38 38.00 +8.0 ETFDeepV DVP .53e 2.0 ...q 28.23 21.77 18 26.80 +1.7 PremisCap TCTL ... ... ... 26.95 25.08 2 26.68 +4.0 AmCusSat ACSI ... ... ... AptBehMo BEMO ... ... ... 27.67 23.91 0 26.88 +3.9 EtfAlphacln ALFI ... ... ...q 21.16 18.31 1 20.64 +8.4 EtfUSGblJ JETS ... ... ...q 29.77 19.60 64 28.43 +2.0 ETF Master HIPS 1.29 6.9 ...q 19.49 15.13 9 18.62 +4.0 EtfDiaHVal DHVW .11p ... ...q EtfInfcMLP AMZA 2.08 18.4 ...q 11.93 8.01 603 11.30 -.3 InfrCpPfd PFFR ... ... ... EtfNwfMSec NFLT .08e ... ...q 26.78 24.60 51 25.48 +1.0 EtfReavUt UTES ... ... ...q 33.23 28.60 4 31.46 +6.6 ETF PrMtl GLTR ... ... ...q 70.35 56.52 39 61.78 +7.3 ETFSGold SGOL ... ... ...q 133.68 109.18 20 118.11 +5.7 ETF Pall PALL ... ... ...q 76.33 50.46 44 74.02 +13.5 ETF Plat PPLT ... ... ...q 113.77 85.31 62 91.96 +6.4 EagleCGr GRF .50e 2.6 ...q 8.83 6.37 37 6.96 -5.3 EagleGrInc EGIF 1.31 7.6 ...q 18.00 15.38 33 17.22 +6.2 EagleMat EXP .40 .4 25 110.64 61.74 598 101.76 +3.3 EaglePtCr ECC .80m 4.2 ... 19.48 15.40 24 19.15 +14.6 EagleP pfA ECCA 1.94 7.4 ... 26.80 24.10 26.19 +1.7 EaglePt 20 ECCZ 1.75 6.7 ... 26.53 23.88 1 26.12 +1.6 EaglPt pfB ECCB 1.94 7.4 ... 27.75 24.96 0 26.05 +2.4 Earthstone ESTE ... ... ...dd 15.93 7.67 41 13.29 -3.3 EastGvP n DEA .96f 4.7 17 21.07 17.54 154 20.27 +1.2 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.40 3.3 19 76.13 56.07 110 73.11 -1.0 EastChem EMN 2.04f 2.6 12 82.10 62.70 909 78.92 +4.9 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 5.12 1.52 0 2.80 -28.2 EKodk wtA KODK/WS/A ... ... ... 4.35 1.15 1.95 -30.9 EKodak KODK ... ... ...dd 17.30 10.00 100 14.10 -9.0 Eaton ETN 2.28 3.2 17 73.86 54.30 1350 71.54 +6.6 EatV HiIn21 EHT .60 6.0 ... 10.20 9.71 98 10.01 +.9 EV CAMu EVM .68 6.0 ...q 14.23 10.83 39 11.41 +.3 EVCAMu2 EIA .62 5.3 ...q 14.27 11.30 12 11.70 +.8 EVCAMu CEV .71 5.7 ...q 14.84 11.80 19 12.42 +1.0 EatnVan EV 1.12 2.4 22 47.83 30.69 547 47.06 +12.4 EV EnEq EOI 1.04 7.9 ...q 13.50 11.60 84 13.06 +5.3 EV EEq2 EOS 1.05 7.7 ...q 13.86 12.47 88 13.62 +6.4 EV FltRt EFT .91 6.0 ...q 15.45 12.79 80 15.29 +2.6 EVFltRtIP EFF 1.13 6.6 ...q 17.38 14.11 32 17.03 -.6 EV LtdDur EVV 1.22 8.6 ...q 14.25 12.76 304 14.18 +3.4 EV MAMu MAB .65 4.8 ...q 16.10 13.11 9 13.58 +1.1 EVMAMu MMV .69 5.2 ...q 15.82 13.05 6 13.27 +1.1 EV MIMu MIW .71 5.3 ...q 16.49 12.34 1 13.28 -.7 EVMIMu EMI .71 5.4 ...q 14.68 12.41 0 13.20 +2.8 EVMuniBd EIM .77 6.2 ...q 14.48 12.00 127 12.32 -.8 EVMuni2 EIV .70 5.8 ...q 14.98 11.78 27 12.01 -2.4 EVMunTT ETX .85 4.5 ...q 21.68 18.64 38 19.10 -2.6 EV MuIT EVN .85 6.6 ...q 15.00 12.00 58 12.81 +2.1 EV NMuOp EOT 1.03 4.8 ...q 23.47 20.45 14 21.62 +3.9 EV NJMu EMJ .75 6.0 ...q 16.05 12.53 7 12.58 -1.8 EVNJMu EVJ .73 6.2 ...q 14.85 11.78 7 11.82 -1.6 EVNYMu2 NYH .69 5.9 ...q 14.50 10.43 5 11.68 +.3 EV NYMu ENX .72 5.8 ...q 14.65 12.00 28 12.33 +.2 EVNYMu EVY .74 5.8 ...q 15.64 12.55 18 12.79 -1.9 EV OHMu EIO .70 5.5 ...q 16.99 12.76 1 12.80 -4.4 EVOHMu EVO .73 5.3 ...q 16.30 13.22 1 13.68 +.8 EV PAMu EIP .77 6.1 ...q 15.50 11.65 3 12.69 +.6 EVPAMu EVP .73 6.1 ...q 13.74 11.90 3 12.00 -.9 EVRiskMgd ETJ 1.12 11.9 ...q 9.95 8.60 295 9.34 +4.2 EV SrFlt EFR .95 6.2 ...q 15.49 12.39 128 15.32 +4.0 EV SrInc EVF .42 6.0 ...q 6.98 5.63 92 6.95 +4.0 EVShDur EVG 1.08 7.7 ...q 14.14 12.96 85 14.01 +1.1 EVTxABdO EXD 1.16 10.1 ...q 12.54 11.23 47 11.44 +1.0 EV TxAd EVT 1.74 8.0 ...q 22.26 18.62 143 21.81 +6.2 EV TxAG ETG 1.23 7.9 ...q 15.67 13.50 155 15.54 +10.4sEV TxAOp ETO 2.16 9.4 ...q 23.02 19.86 48 23.06 +10.8 EV TxDiver ETY 1.01 9.1 ...q 11.14 9.88 321 11.06 +6.9 EVTxMGlo EXG .98 11.3 ...q 9.05 7.88 696 8.64 +7.7 EVTxBWIn ETB 1.30 7.9 ...q 17.80 15.48 90 16.44 -.5 EVTxGBW ETW 1.17 10.8 ...q 11.15 10.00 221 10.86 +7.8 EVTxBWOp ETV 1.33 8.7 ...q 15.49 14.08 113 15.20 +2.4 EclipseRs ECR ... ... ...dd 4.42 .90 962 2.41 -9.7 Ecolab ECL 1.48 1.2 28 126.17 102.38 766 124.72 +6.4 Ecopetrol EC 1.03e 11.6 ... 10.29 7.65 803 8.90 -1.7 Edenor EDN ... ... ... 35.73 13.25 50 32.79 +17.7 Edgewell EPC ... ... 29 88.00 72.79 260 75.51 +3.5 EdisonInt EIX 2.17 2.7 20 80.61 67.44 1671 79.25 +10.1 EducRltTr EDR 1.52 3.7 27 48.87 38.59 258 40.68 -3.8 EdwLfSci s EW ... ... 31 121.75 81.12 2649 90.54 -3.4 eHiCarSvc EHIC ... ... ... 13.92 8.11 44 10.11 +11.6 ElPasoEl EE 1.24 2.5 20 49.65 42.31 124 48.85 +5.1 ElPasE pf EPpC 2.38 4.7 ... 53.75 42.50 2 50.20 +2.4 EldorGld g EGO .02e ... ...dd 5.16 2.54 4628 2.77 -14.0 Electrmed ELMD ... ... 27 6.26 3.38 102 4.65 +19.8 EliLilly LLY 2.08f 2.5 27 84.28 64.18 5399 82.74 +12.5 ElkhUSEqty ELKU .64e ... ...q 29.19 25.30 1 28.90 +3.9 Elk HiQPfd EPRF ... ... ... 27.79 22.79 3 23.90 +3.1 Elkh SPMd XD ... ... ... ElkSPMCons XS ... ... ... Elkh LoVl n LVHB ... ... ... 30.17 24.54 54 29.75 +4.5 Elk SPMdPt XE ... ... ... ElkFdCm ef RCOM ... ... ... 27.00 24.64 26.20 +3.6 ElkSPMUt XU ... ... ... ElkSPMCMt XM ... ... ... ElkSPMCInf XK ... ... ... ElkSPMInd XI ... ... ... ElkSPMdHl XH ... ... ... ElkSPMFin XF ... ... ... EllieMae ELLI ... ... 69 109.99 74.11 656 99.86 +19.3 EllingtnF EFC 1.80 11.5 ...cc 18.20 15.30 48 15.72 +1.3 EllingtRM EARN 1.60 11.2 11 14.80 11.60 35 14.27 +9.7 Ellomay ELLO ... ... ... 9.59 7.01 0 8.15 +.7 EllswthFd ECF .80e 9.3 ...q 8.76 7.32 23 8.62 +4.2 eMagin EMAN ... ... ...dd 3.30 1.66 50 2.50 +16.3 EAndinA AKO/A .55e 2.6 ... 22.91 15.48 14 21.34 +3.9 EAndinB AKO/B .60e 2.5 ... 25.07 17.85 22 23.96 +6.6 Embraer ERJ .18e .8 ... 26.66 17.06 590 23.51 +22.1 EmergeES EMES 2.68m ... ...dd 24.45 3.00 560 16.36 +32.9 EmergBio EBS ... ... 25 44.38 24.47 429 30.74 -6.4 EmrgBio wi EBS.WI ... ... ... EmergCap EMG ... ... ...dd 4.59 .20 .30 -75.2 EmersonEl EMR 1.92 3.2 24 64.36 48.45 3370 60.22 +8.0 EmerR hs MSN ... ... ...dd 1.32 .55 19 1.32 +25.7 EmpOPES ESBA .34 1.6 ... 22.19 15.31 12 20.93 +4.8 EmpOP60 OGCP .34 1.6 ... 21.99 14.77 20.83 +6.0 EmpOP250 FISK .34 1.6 ... 22.17 15.47 20.97 +5.0 EmpStRTr ESRT .34 1.6 34 22.31 16.47 579 21.10 +4.5 EmployH EIG .36 .9 14 40.55 27.01 47 38.30 -3.3 EElChile EOCC .65e 3.1 ... 29.77 18.35 176 21.05 +8.3 EnLinkLP ENLK 1.56 8.0 ...dd 19.89 10.01 516 19.41 +5.4 EnableMid ENBL 1.27 7.8 24 17.36 6.30 305 16.25 +3.3 EnbrdgEM EEQ 2.33t ... ...dd 26.53 16.47 469 17.26 -33.4 EnbrdgEPt EEP 2.33 13.1 29 26.37 16.74 601 17.77 -30.3 Enbridge ENB 1.66f ... ... 45.77 36.55 5862 41.83 -.7 EnCana g ECA .06 .5 ...cc 13.85 5.20 8650 11.25 -4.2 EndvSilv g EXK ... ... ...dd 5.95 2.30 2309 3.00 -14.8 EndurSpec ENH 1.52 1.6 17 93.31 62.78 354 92.75 +.4 EndSp pfC ENHpC 1.59 6.2 ... 28.60 25.05 14 25.62 +.3 EnduroRT NDRO .23e 7.1 8 4.55 2.37 15 3.30 -4.3 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .2 ...dd 64.44 31.43 758 53.29 -7.6 Energizer n ENR 1.10 2.0 21 56.37 38.56 760 55.26 +23.9 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ...dd 2.87 1.29 587 2.11 +28.7 EgyTrEq s ETE 1.14 5.9 21 20.05 6.37 1896 19.26 -.3 EngyTsfr ETP 4.22 11.0 ...dd 43.50 27.02 1452 38.33 +7.0 EnerJexR ENRJ ... ... ...dd .83 .21 128 .35 +20.7 Enerpls g ERF .14e 1.5 3 10.33 3.24 1413 9.05 -4.5sEnersisAm ENIA .35e 3.6 ... 9.91 7.02 1071 9.82 +19.6 EnersAm wi ENIA/WI ... ... ... 8.55 7.80 8.16 EnerChile ENIC .16p ... ... 6.66 4.25 220 5.13 +12.7 EnerSys ENS .70 .9 20 83.70 52.37 125 77.54 -.7 Engility EGL ... ... ...dd 39.16 16.45 59 30.50 -9.5sEnLinkLLC ENLC 1.02 5.1 ... 20.25 9.51 480 20.10 +5.5 Ennis Inc EBF .70a 4.3 14 21.55 14.40 62 16.15 -6.9 EnovaIntl ENVA ... ... 12 15.40 5.43 179 13.55 +8.0 EnPro NPO .88f 1.4 55 69.50 42.56 47 64.72 -3.9 ENSCO ESV .04 .4 2 12.36 6.50 11262 9.27 -4.6 Enservco ENSV ... ... ...dd .89 .26 23 .49 -12.5 EnSync ESNC ... ... ...dd 1.42 .13 111 .60 -16.7 Entercom ETM .07p .5 15 16.55 10.25 272 14.75 -3.6 EntArk66 n EAI 1.22 5.5 ... 25.04 20.49 30 22.30 +5.3 EntArk 63 EAE 1.19 5.1 ... 26.30 19.35 11 23.22 +10.5 EntArk 52 EAB 1.23 5.1 ... 26.30 20.96 11 24.15 +11.0 Entergy ETR 3.48 4.6 9 82.09 66.71 1370 75.00 +2.1 EntLA 66 ELC 1.22 5.5 ... 23.17 20.48 19 22.32 +5.6 EntgyLA52 ELJ 1.31 5.3 ... 26.74 22.92 12 24.54 +4.5 EntLA 63 ELU 1.18 5.1 ... 26.15 20.25 5 22.92 +11.2 EntMS FtM EMP ... ... ... 25.00 20.57 17 22.53 +6.6 EntgyNO n ENO ... ... ... 28.00 22.31 9 24.91 +6.7 EntgyNO 52 ENJ 1.25 5.1 ... 28.74 22.11 2 24.46 +9.5 EntgyTx64 EZT 1.41 5.3 ... 28.20 24.12 8 26.55 +5.6 EntProdPt EPD 1.64 5.8 22 30.25 23.16 2400 28.15 +4.1 Entravisn EVC .13 2.0 24 8.31 4.90 754 6.20 -11.4 EntreeGold EGI ... ... ... .72 .22 88 .53 +67.9 Envestnet ENV ... ... 46 41.47 23.41 215 35.70 +1.3 EnviroStr EVI .20e ... ...cc 25.00 3.00 16 19.25 +32.8 EnvisnHl n EVHC ... ... ... 74.19 62.52 1932 66.14 +4.5 EnvisnHl pf EVHCp ... ... ... 135.30 116.73 126.13 +5.7 Enviva n EVA 2.14f 7.3 41 29.98 18.66 83 29.20 +9.0 EnzoBio ENZ ... ... ...dd 7.51 4.23 134 6.84 -1.4 Equifax EFX 1.56f 1.2 26 136.97 107.52 552 131.37 +11.1 EquityCmw EQC ... ... 31 32.02 26.92 521 31.16 +3.0 EqCm pfD EQCpD 1.63 6.4 ... 27.48 24.33 7 25.27 -1.2 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.8 ... 26.21 22.82 8 24.91 +4.3 EqtyLfPrp ELS 1.95f 2.5 30 83.19 65.87 358 78.85 +9.4sEqLfPr pfC ELSpC 1.69 6.5 ... 26.75 23.50 0 26.15 +4.0 EqtyRsd EQR 2.16 3.5 19 75.49 58.28 1358 62.55 -2.8 EquusTR EQS ... ... 28q 2.40 1.45 1 2.24 +11.4 EraGroup ERA ... ... ...dd 17.73 6.92 46 13.17 -22.4 ErinEn rs ERN ... ... ...dd 4.10 1.24 37 3.30 +8.2 Eros Intl EROS ... ... ...dd 19.87 9.20 223 11.05 -15.3 EscoTech ESE .32 .6 32 58.95 36.30 59 53.95 -4.8 Espey ESP 1.00 4.1 24 27.65 22.31 3 24.25 -6.9 Essent ESNT ... ... 14 38.10 19.30 837 35.04 +8.2 EssexPT ESS 7.00f 3.0 31 237.50 200.01 279 233.70 +.5 EsteeLdr EL 1.36 1.6 27 97.48 75.30 1244 82.77 +8.2 Esterline ESL ... ... 19 96.50 56.72 66 86.35 -3.2 EtfSilver SIVR ... ... ...q 20.30 14.52 123 17.09 +9.6 EthanAl ETH .76 2.7 16 38.80 27.75 480 28.35 -23.1 Etrac2xMtg MORL 3.31e 20.0 ...q 16.90 11.90 109 16.53 +6.1 Et2xDJDiv DVYL 3.55e 5.5 ...q 66.42 49.33 2 64.44 +7.0sEtr2xHomb HOML ... ... ...q 29.00 17.12 1 29.51 +22.1 EtrCrdOil n OILX ... ... ... 35.48 25.63 33.06 -1.6 EtHiDLwV HDLV 2.57e 7.7 ... 35.25 27.34 4 33.54 +6.4 Etr2xSPX SPLX ... ... ...q 43.12 29.39 42.55 +13.4 Etr2xCEFd CEFL 2.88 16.3 ...q 18.83 14.82 185 17.70 +5.7sEtrcDvsHi DVHL 2.85e 12.4 ...q 23.47 15.76 9 22.93 +5.8 EtrWFxEn LMLP 1.90e 14.1 ... 14.27 8.68 33 13.47 +17.5 EtracReit LRET 2.00e 7.6 ...q 33.34 22.64 2 26.49 -.1 UBS VlHdg XIVH ... ... ... 55.50 25.50 47.84 +35.6 VelShSP46 BSWN ... ... ... UBS VlVIX LSVX ... ... ... 30.94 25.91 0 30.07 +12.4 Etr EnhGl FIHD ... ... ... 138.60 107.16 26 136.92 +9.6 Etr SP MLP MLPZ .06p ... ... 63.32 33.38 61.57 +8.4 Etr MLP In MLPQ .08p ... ... 62.03 33.34 2 58.84 +9.2 EtrAlerTRt AMUB .36p ... ...q 21.38 16.02 20.85 +4.7 EtrAlerInf MLPB .99e ... ...q 30.20 23.06 30.20 +10.2 EtrBCmdty UCIB ... ... ...q 16.00 12.11 0 14.37 +1.4 EtrWFBsD BDCZ .91e ... ...q 24.38 19.49 0 23.14 +2.7 Etr2xLevLg LBDC 2.89e 13.8 ...q 22.00 14.78 0 20.96 +6.8 EtrMtgReit MRRL 1.70e ... ...q 17.60 11.00 2 16.53 +5.7 EtrSCHiDv SMHD 3.06e 13.5 ...q 24.48 13.52 22 22.59 -.7 EurasnM g EMX ... ... ... 1.40 .47 55 1.00 +12.4 Euronav n EURN 2.41e ... ... 11.73 6.65 554 7.95 EuroEqFd EEA .17e 2.1 ...q 8.23 7.20 10 7.99 +3.5 EvansBc EVBN .80f 2.0 23 40.00 22.87 10 39.40 +24.9 EverBank EVER .24 1.2 16 19.52 13.37 499 19.44 -.1 EverBk pfA EVERpA 1.69 6.6 ... 26.55 24.91 2 25.73 +2.1 Evercore EVR 1.24f 1.5 25 82.29 40.36 298 81.00 +17.9 EverestRe RE 5.00 2.2 9 240.51 169.19 382 231.43 +6.9 EveriHldgs EVRI ... ... ...dd 3.40 1.13 227 3.23 +48.8 EversrceE ES 1.90f 3.2 20 60.44 50.56 1553 58.56 +6.0 Evertec EVTC .40 2.4 ... 18.60 12.98 392 16.50 -7.0 EvolentH n EVH ... ... ...dd 26.84 9.51 528 19.05 +28.7 EvolPetrol EPM .28f 3.2 12 10.20 4.45 98 8.75 -12.5 Exar EXAR ... ... 58 11.35 5.11 163 10.44 -3.2 ETYldShHi YYY 1.92 10.0 ...q 19.80 17.62 54 19.14 +3.1 ExTTactUS HTUS ... ... ...q 27.21 25.71 2 26.68 +3.6 RxVlmxInF VMIN ... ... ... 51.74 17.09 2 34.54 +53.4tRxVlmxWk VMAX ... ... ... 29.75 5.07 3 5.12 -39.6 ExTrGldE GHE ... ... ... 31.20 23.18 28.07 +20.8 ExTGldSP GHS ... ... ... 29.49 24.06 29.11 +14.0 ETEMeCmc EMQQ .02p ... ...q 27.98 21.00 11 26.92 +17.9 ExcoRes XCO .07p ... ...dd 1.91 .51 763 .52 -40.5 Exelon EXC 1.31f 3.6 15 37.70 29.82 4073 36.13 +1.8 Exelon 17 EXCU 3.25 6.6 ... 50.97 43.00 291 49.33 +1.9 ExeterR gs XRA ... ... ... 1.48 .54 304 1.17 +55.0 Express EXPR ... ... 9 21.57 9.91 2941 10.67 -.8 ExtendStay STAY .76 4.5 81 17.87 13.00 8673 16.91 +4.7 Exterran n EXTN ... ... ... 34.05 10.83 103 29.44 +23.2 ExtraSpce EXR 3.12 3.9 24 94.81 68.09 1014 78.99 +2.3 ExxonMbl XOM 3.00 3.6 37 95.55 80.76 11426 82.52 -8.6F -FB Finl n FBK ... ... ... 33.77 19.81 56 31.83 +22.7 FBL Fn FFG 1.76f 2.5 17 82.60 56.41 24 69.75 -10.7 FCB Fin FCB ... ... 21 50.33 30.23 224 48.90 +2.5 FMC Corp FMC .66 1.1 21 62.84 36.72 1285 59.09 +4.5 FNBCp PA FNB .48 3.0 19 16.43 11.69 2974 15.87 -1.0 FNB FL pfE FNBpE ... ... ... 33.50 27.01 7 29.32 +3.7 FPL pfC NEEpC 1.47 5.7 ... 27.05 24.92 10 25.81 +2.6 FTFQAntiB BTAL ... ... ...q 24.47 18.06 0 19.40 -1.5 FTFQMom MOM ... ... ...q 27.15 20.25 22.58 -.9 FTFQuSize SIZ ... ... ...q 22.29 20.50 0 21.23 -3.4 FTFQValu CHEP ... ... ...q 27.48 22.19 26.89 -2.0 FTFQHgDiv DIVA 1.08e 2.6 ...q 26.61 24.00 1 25.84 +.2 FqfOAsQDv OAPH .65e 2.4 ...q 27.44 23.97 0 26.98 +3.7 FqfOAsiaDv OASI .43e ... ...q 27.61 23.50 1 26.85 +5.7 FqfOEuQDv OEUH .45e ... ...q 29.30 24.11 9 25.80 +4.9 FqfOEurDiv OEUR .15e ... ...q 24.27 20.40 24 22.59 +4.4 FQFO USDv OUSA .20e ... ... 29.15 25.78 79 28.90 +5.2 FS Invest FSIC .89 8.9 26 10.80 8.03 2104 9.95 -3.4 FTI Cnslt FCN ... ... 18 47.12 32.60 297 40.28 -10.6 Fabrinet FN ... ... 15 49.63 27.11 378 41.79 +3.7 FactsetR FDS 2.00 1.1 26 183.64 143.08 220 176.70 +8.1 FairIsaac FICO .08 .1 37 133.14 99.01 106 129.67 +8.8 FairmSant FMSA ... ... ...dd 13.12 2.33 4728 9.39 -20.4 FangHldg SFUN .20e 7.0 ...dd 6.53 2.76 1216 2.85 -13.1 Farmland FPI .51 4.7 18 11.98 10.00 190 10.90 -2.3 FedExCp FDX 1.60 .8 18 201.57 141.19 1116 192.91 +3.6 FedAgric AGM 1.04f 1.9 ... 60.00 32.31 21 55.57 -3.0 FdAgricA AGM/A 1.04f 1.8 18 65.96 31.00 0 58.84 -4.3 FAgMt pfA AGMpA 1.47 5.8 ... 27.97 24.63 3 25.40 +1.7 FAgMt pfB AGMpB 1.72 6.3 ... 29.50 24.71 1 27.09 +4.0 FAgMt pfC AGMpC 1.50 5.6 ... 30.60 24.63 2 26.78 +6.8tFedRlty FRT 3.92f 2.9 24 171.08 134.00 309 133.39 -6.1 FedSignl FSS .28 1.9 21 16.65 11.68 305 14.69 -5.9 FedInvst FII 1.00 3.8 14 33.13 24.52 613 26.57 -6.0 FedPInt FPT .67 5.2 ...q 14.99 12.55 3 12.84 +1.4 FedPMu FMN .88 6.4 ...q 16.77 13.79 22 13.83 -1.0 FelCor FCH .24 3.3 11 9.13 5.68 2371 7.35 -8.2 FelCor pfA FCHpA 1.95 7.9 ... 25.65 22.82 17 24.80 -.4 Ferrari n RACE ... ... ... 66.74 38.71 372 65.59 +12.8 Ferrellgs FGP .40 6.6 ...dd 20.85 5.04 501 6.08 -10.2 Ferro FOE ... ... 13 16.17 10.45 558 14.03 -2.1 FiatChrys FCAU ... ... ... 11.63 5.45 2138 10.95 +20.1 FibriaCelu FBR .09e 1.1 ... 10.24 5.79 2160 8.01 -16.6 Fid&GtyLf FGL .26 1.0 9 27.10 21.10 190 26.85 +13.3 FidCorpBd FCOR 1.77e 3.6 ...q 53.57 47.88 12 49.71 +.7 FidLtdTm FLTB .83e 1.7 ...q 52.59 49.66 8 50.13 +.3 FidTotBd FBND 1.54e 3.1 ...q 51.26 48.05 24 49.67 -.3 FidCnsDis FDIS .40e 1.2 ...q 34.45 28.92 37 33.97 +5.6 FidCnsStpl FSTA .87e 2.6 ... 33.63 30.10 28 32.92 +5.5 FidEnergy FENY .53e 2.7 ...q 22.12 17.01 164 19.98 -5.7 FidFinan FNCL .60e 1.6 ...q 37.41 25.75 254 36.48 +5.5 FidHlthCre FHLC .70e 1.9 ...q 36.47 30.80 164 35.94 +9.3 FidIndls FIDU .56e 1.7 ...q 34.54 27.32 69 33.90 +5.2 Fid Val n FVAL ... ... ... 29.34 24.89 22 28.78 +5.4 Fid Qual n FQAL ... ... ... 28.49 24.59 31 28.10 +7.0 FidInfoTch FTEC .42e 1.0 ...q 40.97 30.76 195 40.64 +10.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, March 8, 2017

PAGE 74

Fid Moment FDMO ... ... ... 27.69 24.26 5 27.29 +6.9 Fid LowVol FDLO ... ... ... 27.46 24.30 2 27.16 +5.1 Fid RisR n FDRR ... ... ... 28.60 24.56 78 27.96 +5.5 Fid CoreD n FDVV ... ... ... 27.33 24.24 51 26.87 +2.8 FidMsciRE FREL .86e 3.6 ...q 25.98 21.85 123 23.95 +2.1 FidUtils FUTY 1.21e 3.6 ...q 34.34 29.50 46 33.33 +5.5 FidTelecm FCOM .76e 2.5 ...q 33.82 27.80 55 30.49 -5.0 FidelMatls FMAT .53e 1.8 ...q 31.22 24.25 92 30.27 +5.0 FidlNatFn FNF 1.00f 2.6 15 38.60 30.62 570 37.74 +11.1 FNFV Grp FNFV ... ... ... 14.50 10.00 95 12.00 -12.4 FidNatInfo FIS 1.16f 1.4 22 83.86 61.25 893 82.64 +9.3 FidClayOp FMO 1.72f 10.5 ...q 17.63 10.28 75 16.45 +10.5 FieldPnt FPP ... ... ...dd 1.18 .35 19 .54 -25.9 Fieldpt wt FPP/WS ... ... ... .08 .01 19 .03 -37.5 FifthStF 24 FSCE 1.47 5.8 ... 26.01 24.01 1 25.47 +2.4 58.com WUBA ... ... ...dd 61.59 27.58 3303 36.57 +30.6 FstAccept FAC ... ... ...dd 2.40 .75 35 1.40 +34.6 FstAFin n FAF 1.36 3.6 13 43.55 34.63 495 38.03 +3.8 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 ... ... 14 7.05 2.52 1014 6.22 -5.9 FstCash FCFS .76f 1.7 20 53.95 39.80 244 43.70 -7.0 FstCwlth FCF .32f 2.3 22 14.61 8.33 302 14.02 -1.1 FstData n FDC ... ... ... 16.67 9.90 2859 15.81 +11.4 FstHorizon FHN .36f 1.8 22 20.84 12.46 1583 19.93 -.4 FstHrz pfA FHNpA 1.55 6.1 ... 27.70 23.38 1 25.32 +1.5 FstInRT FR .84f 3.1 21 29.75 21.63 292 26.79 -4.5 FMajSilv g AG ... ... 31 19.15 5.46 3899 7.76 +1.7 FstPotom FPO .40 4.0 55 11.16 8.01 109 9.90 -9.8 FstRepBk FRC .64 .7 27 97.43 63.97 2943 95.14 +3.3 FstRep pfB FRCpB 1.55 6.1 ... 26.75 24.74 9 25.61 +.2 FstRep pfC FRCpC 1.41 5.7 ... 27.43 22.36 12 24.83 +6.8 FstRep pfD FRCpD 1.38 5.5 ... 27.20 21.92 12 25.05 +9.0 FstRep pfE FRCpE 1.75 6.4 ... 28.45 26.32 6 27.37 +.6 FstRep pfF FRCpF 1.43 5.5 ... 28.00 22.67 4 26.00 +9.7 FtRpBk pfG FRCpG ... ... ... 27.93 21.85 17 24.85 +9.2 FtTr 22 n FIV ... ... ... 10.29 10.00 77 10.10 -.2 FtTrGlob FAM .90 7.9 ...q 11.94 10.29 28 11.44 +3.2 FT MCGr FNY .15e .5 ...q 33.86 27.81 8 33.18 +5.7 FT MCVal FNK .40e 1.2 ...q 34.48 26.37 7 33.51 +1.8 FT Austrla FAUS .80e 2.6 ...q 32.63 26.37 1 30.93 +9.9 FT SCGr FYC .07e .2 ...q 36.95 28.70 12 36.00 +4.0 FT SCVal FYT .26e .8 ...q 36.08 26.81 10 33.72 -3.2 FT MegaCp FMK .44e 1.5 ...q 30.16 25.17 29.99 +7.2 FTEurSelDv FDD 1.09e 9.0 ...q 12.75 10.73 142 12.09 +1.9 FTDJMic FDM .49e 1.2 ...q 44.93 31.86 8 42.59 -3.4 FT DynEq FDEU 1.45 8.7 ...q 17.26 14.31 102 16.70 +8.4 FT PfdSec FPE 1.02e 5.2 ...q 20.31 18.53 700 19.54 +2.9 FT HeitGl PRME ... ... ... 21.72 18.26 19.24 -.6 FT LgShEq FTLS .16e .5 ...q 35.61 30.62 26 34.97 +1.4 FTEgyInco FEN 2.32 8.5 ...q 28.48 21.90 49 27.17 +2.4 FTEnInfra FIF 1.32a 7.1 ...q 20.21 14.60 57 18.61 +3.8 FtTrEnEq FFA .96 6.7 ...q 14.57 12.46 21 14.37 +6.4 FTArcaBio FBT .18e .2 ...q 107.37 80.17 54 103.71 +14.1 FTDJInet FDN ... ... ...q 87.87 66.21 170 86.53 +8.4 FT SPTailH VIXH .36e 1.4 ...q 25.33 21.87 1 25.15 +5.9 FT RNG FCG .22e .9 ...q 28.65 3.86 201 24.38 -6.8 FT ConDis FXD .30e .8 ...q 37.74 31.82 97 36.23 +2.1 FT ConStap FXG .75e 1.6 ...q 49.33 43.48 90 46.05 +.7 FT Engy FXN .33e 2.2 ...q 17.95 13.38 691 15.30 -7.3 FT Fincl FXO .65e 2.3 ...q 29.01 21.59 167 28.31 +4.7 FT HlthCr FXH ... ... ...q 63.42 52.48 223 62.13 +8.4 FT IndPrd FXR .16e .5 ...q 35.54 25.86 217 34.63 +5.3 FT Matls FXZ .37e 1.0 ...q 38.79 29.50 47 37.47 +4.6 FT Tech FXL .13e .3 ...q 41.82 30.72 81 41.28 +8.9 FT Utils FXU .67e 2.5 ...q 28.00 24.60 262 27.30 +2.1 FTDJGlDiv FGD 1.42e 5.9 ...q 24.53 20.68 56 24.24 +4.0 FT GlbRE FFR .75e 1.7 ... 48.19 41.29 6 43.20 +2.1 FT NAEngy EMLP .93e 3.7 ...q 25.86 21.03 226 25.36 +.5 FT HiLgSh FSD 1.20 7.1 ...q 17.10 14.35 86 16.94 +5.3 FT USIPO FPX .32e .6 ...q 57.91 47.45 40 57.02 +5.3 FTChnd FNI .19e .6 ...q 31.46 25.60 7 30.74 +12.5 FT EngCn FLM .58e 1.1 ...q 52.18 42.35 0 51.33 +4.3 FT WindEn FAN .46e 3.7 ...q 13.76 10.85 9 12.27 +4.9 FT Wtr FIW .21e .5 ...q 42.43 31.49 23 41.42 +4.7 FT RNG rs FCG/WI ... ... ...q 25.05 19.30 FT IntPfd FPF 1.95 8.4 ...q 23.85 20.67 239 23.16 +2.1 FT LCCore FEX .58e 1.1 ...q 52.64 42.50 97 51.63 +5.9 FT LCGr FTC .24e .5 ...q 53.04 46.98 22 52.28 +6.6 FT LCVal FTA .82e 1.7 ...q 50.51 37.42 41 49.41 +5.4 FT MLP&E FEI 1.42 8.6 ...q 17.60 12.61 107 16.42 +2.5 FT MCCore FNX .51e .9 ...q 59.80 47.51 29 58.35 +3.5 FTMstrDv FDL .79e 2.7 ...q 29.47 25.06 234 29.16 +5.1 FTFutStrt FMF ... ... ... 57.17 44.12 0 46.65 -1.2 FstTrMtg FMY 1.02 7.3 ...q 14.70 13.67 7 14.05 +.2 FT MultCG FAD .20e .4 ...q 56.60 47.69 6 55.66 +6.4 FT MultCV FAB .45e .9 ...q 53.14 40.06 7 51.71 +2.5 FT MLPEn FPL 1.26 9.3 ...q 14.50 10.91 58 13.62 +6.8 FT REIT FRI .39e 1.7 ...q 25.87 21.47 58 23.27 +.9 FT SCCore FYX .38e .7 ...q 55.88 43.06 33 53.79 -.1 FTSpecFin FGB .70 9.7 ...q 8.43 5.55 79 7.18 +1.7 FTStrHi2 FHY 1.32 10.3 ...q 13.23 11.03 35 12.86 +5.5 FTrVL100 FVL .05e .2 ...q 22.59 18.82 29 21.45 -.8 FTrVLDv FVD .57e 2.0 ...q 29.51 25.09 596 29.11 +3.9 FT EmOp FEO 1.40 9.4 ...q 16.44 13.23 20 14.97 +7.8 FTrSenFlt FCT .90 6.5 ...q 14.01 12.46 85 13.83 +.5 FirstEngy FE 1.44 4.6 12 36.60 29.33 4252 31.18 +.7 Fitbit n FIT ... ... ...dd 18.85 5.62 7351 5.89 -19.5 500.com WBAI ... ... ...dd 19.98 10.92 287 12.52 -18.3 FiveOaks OAKS .60m 11.7 ...dd 5.54 3.79 101 5.12 +3.0 FiveOk pfA OAKSpA 2.19 9.0 ... 24.84 17.00 5 24.45 +6.3 FlagstarB FBC ... ... 12 29.64 19.93 254 27.82 +3.3 F&C DynPf DFP 1.92 7.9 ...q 25.37 21.83 76 24.44 +2.8 FlrtyPfdInc PFD 1.08 7.6 ...q 16.34 12.64 28 14.30 -1.3 FlrtyPfdOp PFO .88 7.6 ...q 12.81 10.30 13 11.52 +3.6 FlrtyPfdSc FFC 1.63 8.3 ...q 22.25 18.18 73 19.75 +4.8 FlrtyTotR FLC 1.63 8.1 ...q 22.89 18.41 22 20.27 +2.0 Flanign BDL .20f .8 13 26.35 17.72 0 24.55 +.8 Fleetcor FLT ... ... 24 176.42 133.64 645 163.20 +15.3 FlexUSTilt TILT 1.17e 1.2 ...q 102.51 81.23 4 100.64 +4.7 FlxEmgTilt TLTE .84e 1.7 ...q 51.08 41.14 17 50.45 +9.7 FlxUpstNR GUNR 1.00e 3.4 ...q 30.66 23.32 640 29.34 +2.4 Flx3yrTips TDTT .02e .1 ...q 25.18 23.43 184 24.82 +.5 Flx5yrTips TDTF .06e .2 ...q 26.19 24.62 64 25.08 +.2 FlexEMTilt TLEH ... ... ...q 27.98 23.10 9 27.00 +7.0 FlxDMTilt TLDH ... ... ...q 28.41 21.13 26.53 +4.5 FlxGlbQRE GQRE 1.33e 2.3 ...q 63.88 54.54 8 56.82 +.8 FlxGblInfr NFRA .95e 2.1 ...q 46.08 41.46 71 45.03 +4.1 FlxDevTilt TLTD 1.41e 2.4 ...q 59.72 49.52 31 59.00 +4.6 FlxIntDvDf IQDE .91e 4.0 ...q 23.42 20.59 9 22.76 +4.4 FlxIntDvDy IQDY .76e 3.0 ...q 25.70 21.08 5 25.21 +5.4 FlxIntlDiv IQDF .94e 4.0 ...q 23.98 20.35 70 23.67 +5.1 FlxQDvDef QDEF .93e 2.3 ...q 40.86 35.11 70 40.22 +3.7 FlxQDvDyn QDYN 1.00e 2.5 ...q 40.86 32.86 3 40.28 +5.5 FlxQualDv QDF 1.01e 2.5 ...q 41.75 34.84 132 41.01 +3.9 FlxRdyAcc RAVI .82e .9 ...q 76.30 74.56 15 75.41 -.1 FlexSolu FSI ... ... 10 2.41 .79 6 1.50 +12.8 Flotek FTK ... ... ...dd 16.93 6.55 742 13.24 +41.0 FlowrsFds FLO .64 3.4 21 21.00 14.35 563 19.06 -4.6 Flowserve FLS .40m .9 18 52.50 39.13 1173 46.00 -4.3 Fluor FLR .84 1.5 15 58.37 44.05 1163 55.08 +4.9 FlyLeasing FLY 1.00 7.5 ...dd 14.45 9.54 155 13.38 +.6 FEMSA FMX .74e .9 ... 100.57 73.45 428 85.63 +12.4 FootLockr FL 1.24f 1.6 16 79.43 50.90 1117 75.72 +6.8 FordM F .60a 4.8 7 14.22 11.07 24086 12.46 +2.7 ForestCA FCE/A .36f 1.6 18 24.22 17.79 875 23.01 +10.4 ForestCB FCE/B .32f 1.1 24 30.32 18.00 0 29.78 +10.6 Forestar FOR ... ... 8 14.05 10.60 337 13.00 -2.3 ForsightEn FELP .68m 10.2 ...dd 8.33 1.07 26 6.69 +3.4 Fortis n FTS 1.19 3.8 ... 33.25 29.14 158 31.78 +2.9 Fortive n FTV .28 .5 ... 59.24 46.29 1577 58.20 +8.5 Fortress FIG .32a 4.0 23 8.05 4.23 4674 7.99 +64.4 FortTrInf n FTAI 1.32 8.5 ... 15.91 8.92 366 15.62 +17.4 FortunaSlv FSM ... ... 42 9.75 3.50 1465 5.02 -11.2 FBHmSec FBHS .72f 1.2 21 64.47 50.90 1041 57.92 +8.3 ForumEn FET ... ... ...dd 26.25 12.22 805 21.00 -4.5 FoundBld n FBM ... ... ... 17.61 15.05 213 16.48 +3.0 FourCorP s FCPT 8.12e ... ... 22.88 16.71 375 21.84 +6.4 FrancoN g FNV .88f 1.4 95 81.16 53.31 747 60.91 +1.9 FrankCov FC ... ... ...cc 22.45 13.45 25 17.00 -15.6 FrankFn n FSB .21p ... 17 42.80 24.80 20 38.00 -9.2 FrankLibInt FLQH ... ... ... 26.20 23.28 24.27 +3.3 FrankLibEm FLQE ... ... ... 29.13 25.81 29 28.43 +6.8 FrankLibGl FLQD ... ... ... 27.61 24.77 1 27.46 +7.0 FrankLbGlE FLQG ... ... ... 27.48 25.00 0 26.77 +5.5 FrnkLInvGr FLCO ... ... ... 24.40 23.98 1 24.13 -.2 FrankRes BEN .80 1.9 15 44.10 30.56 1558 42.38 +7.1 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 6.2 15 13.27 9.79 221 12.34 -4.8 FrkLtdDur FTF .74 6.2 ...q 12.45 11.04 336 12.09 +.4 FrkUnv FT .47 6.8 ...q 7.10 6.08 40 7.01 +4.9 FranksIntl FI .30 2.8 ... 17.73 10.45 1035 10.58 -14.1 FrptMcM FCX ... ... ...dd 17.06 8.76 18983 12.69 -3.8 FresenMd FMS .44e 1.1 ... 47.52 38.05 177 41.55 -1.6 FDelMnt FDP .60 1.0 12 66.86 41.56 303 57.41 -5.3 FriedmInd FRD .04 .6 ...dd 7.29 5.00 39 6.59 -1.1 Frontlne rs FRO .10 ... 6 10.41 6.66 767 6.89 -3.1 FullerHB FUL .56 1.2 20 50.92 39.25 120 48.45 +.3 FutureFuel FF .24a 1.8 9 16.58 9.77 51 13.14 -5.5G -GAMCO s GBL .08 .3 9 41.67 27.85 16 29.25 -5.3 GATX GATX 1.68f 2.9 10 64.46 40.66 330 58.36 -5.2 GATX 66 GMTA ... ... ... 27.19 21.55 13 25.10 +7.9 GCP ApT n GCP ... ... ... 33.70 18.66 1225 32.50 +21.5 GDL Fund GDL .64 6.4 ...q 10.15 9.55 17 9.96 +1.2 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 50.20 3 50.60 +.5tGGP Inc GGP .88 3.7 13 32.10 23.77 4021 23.92 -4.2 GGP Inc pfA GGPpA 1.59 6.1 ... 27.55 23.88 1 26.07 +5.1 GMAC CpT ALLYpA 2.03 7.9 ... 25.99 23.93 616 25.73 +1.3 GMS Inc n GMS ... ... ... 33.73 19.28 232 31.98 +9.2 GNC GNC .80 11.0 3 35.90 6.95 7241 7.25 -34.3 GP Strat GPX ... ... 20 30.00 19.59 28 23.60 -17.5 GSE Sy GVP ... ... 25 3.70 2.03 13 3.20 -8.6 GTT Comm GTT ... ... 29 29.75 14.87 564 26.90 -6.4 GabCvInc GCV .48 9.6 ...q 5.25 4.32 38 5.00 +6.4 GabCv pfB GCVpB 1.50 5.7 ... 28.17 25.40 5 26.16 +2.2 GabDvInc GDV 1.32 6.3 ...q 21.25 17.67 165 20.93 +4.4 GabDiv pfA GDVpA 1.47 5.7 ... 26.98 25.02 1 25.77 +.4 GabDiv pfD GDVpD 1.50 5.8 ... 27.48 25.37 2 26.06 +1.0 GabDiv pfG GDVpG 1.31 ... ... GabelliET GAB .64e 10.6 ...q 6.15 5.11 342 6.05 +9.6 GabllE pfD GABpD 1.47 5.7 ... 27.09 25.05 2 25.86 +1.3 GabllE pfG GABpG 1.25 5.2 ... 25.79 22.17 23.91 +4.3 Gabeli pfJ GABpJ ... ... ... 27.00 23.31 2 24.93 +4.0 GabEq pfH GABpH 1.25 5.2 ... 25.82 22.19 3 24.27 +6.2 GabGSmM GGZ ... ... ... 11.47 9.84 12 11.15 +5.2 GabGSm pfA GGZpA 1.36 5.5 ... 26.23 23.41 2 24.90 +4.0 GabGUtil GLU 1.20 6.8 ...q 18.71 15.21 6 17.76 +5.7 GabGUtil pf GLUpA 3.00 5.8 ... 52.25 50.70 2 51.38 +1.0 GabGoAn n GGO ... ... ... 21.69 17.75 18.00 -14.4 GabGo pfA GGOpA ... ... ... GabHlthW GRX .52 5.2 ...q 11.32 9.23 39 10.08 +6.8 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.92 25.00 1 25.41 +.7 GabHlt pfB GRXpB 1.47 5.6 ... 28.05 25.04 26.41 +4.1 GabMultT GGT .94e 11.8 ...q 8.11 6.71 54 7.98 +10.2 GabMT pfB GGTpB 1.50 5.8 ... 27.04 25.43 25.95 +2.0 GabUtil GUT .60 9.1 ...q 7.04 5.99 65 6.59 +4.6 GabUt pfA GUTpA 1.41 5.5 ... 26.65 24.41 25.42 +.9 GabUtil pfC GUTpC ... ... ... Gasa SA GFA .03e 2.0 ... 1.99 1.01 230 1.49 +34.2 Gain Cap GCAP .20 2.6 32 8.59 4.54 416 7.71 +17.2 Gallaghr AJG 1.56f 2.8 22 57.82 42.01 866 56.32 +8.4 GamGldNR GGN .84 15.4 ...q 7.14 5.07 674 5.46 +3.0 GamGld pfB GGNpB 1.25 5.3 ... 25.59 21.74 5 23.70 +2.6 GamNRG&I GNT .84 12.5 ...q 8.48 6.16 52 6.71 +.6 GameStop GME 1.52f 6.2 6 33.72 20.10 2241 24.67 -2.3 Gannett n GCI .64 7.9 6 17.72 7.30 1927 8.10 -16.6 Gap GPS .92 3.8 14 30.74 17.00 4925 24.18 +7.8 Gartner IT ... ... 39 105.45 82.94 466 103.46 +2.4 GasNatural EGAS .30 2.4 53 12.85 6.83 10 12.70 +1.2 GasLogLP GLOP 1.96f 8.2 11 24.80 15.22 98 24.00 +16.8 GasLog GLOG .56 3.7 ... 17.85 9.01 325 15.30 -5.0 GasLog pfA GLOGpA 2.19 8.4 ... 26.99 21.30 5 26.07 +3.8 GastarExp GST ... ... ...dd 2.21 .80 717 1.78 +14.8 Gastar pfA GSTpA 2.16 9.6 ... 22.70 3.48 16 22.60 +24.5 Gastar pfB GSTpB 2.69 11.0 ... 25.05 3.28 19 24.55 +41.3 GazitGlobe GZT .40e 3.8 ... 10.97 8.30 13 10.44 +20.8 GeeGroup JOB ... ... ...dd 6.89 3.61 3 4.73 +9.2 GencoSh rs GNK ... ... ...dd 14.75 3.62 66 10.55 +43.0 Generac GNRC ... ... 1 44.84 32.34 214 39.18 -3.8 GAInv GAM 1.15e 1.0 ...q 33.93 25.80 31 33.33 +6.9 GAInv pfB GAMpB 1.49 5.8 ... 28.05 25.36 1 25.78 GnCable BGC .72 4.4 27 20.80 9.52 529 16.55 -13.1 GenDynam GD 3.36f 1.8 20 193.17 127.74 902 191.47 +10.9 GenElec GE .96 3.2 24 33.00 28.19 28703 29.86 -5.5 GECap5-53 GEK 1.18 4.6 ... 27.14 23.20 105 25.36 +3.3 GECap 1-53 GEH 1.22 4.8 ... 27.60 23.98 39 25.20 +2.6 GEC 10-52 GEB 1.22 4.9 ... 27.04 24.13 102 25.08 +2.0 GenMills GIS 1.92 3.2 21 72.95 58.70 2218 60.25 -2.5 GenMoly GMO ... ... ...dd .72 .21 621 .52 +106.0 GenMotors GM 1.52 4.1 6 38.55 27.34 16882 37.52 +7.7 GMot wtB GM/WSB ... ... ... 20.43 10.00 95 19.39 +13.0 Gener8M n GNRT ... ... 3 8.75 3.52 733 5.00 +11.6 Gensco GCO ... ... 13 74.21 47.66 219 56.45 -9.1 GenesWyo GWR ... ... 23 80.73 52.21 518 72.30 +4.2 GenesisEn GEL 2.84f 8.3 8 40.90 26.64 309 34.32 -4.7 GenesisHlt GEN .12p ... ...dd 4.75 1.38 281 2.96 -30.4 GenieEn n GNE .24 4.5 ... 8.48 5.07 37 5.39 -6.3 GenieE pfA GNEpA .64 8.4 ... 8.40 6.81 1 7.60 +1.9 Genpact G .24p ... 16 28.52 22.58 1172 23.97 -1.5 GenuPrt GPC 2.70f 2.9 20 105.97 86.61 532 93.52 -2.1 Genworth GNW .44p ... ...dd 5.27 2.26 8950 4.02 +5.5 GeoGrp GEO 2.80f 6.3 20 49.42 16.26 1024 44.73 +24.5sGeoPark GPRK ... ... ... 6.25 1.90 145 6.19 +43.6 GaPw pfA GPEpA 1.53 5.4 ... 31.47 25.10 4 28.54 +11.5 Gerdau GGB .02e .5 ... 4.39 1.19 11547 4.13 +31.5 GerNew GF 1.23e .6 ...q 14.59 12.45 11 14.06 +7.6 GettyRlty GTY 1.12 4.4 15 26.71 18.20 80 25.45 -.2 GigPeak GIG ... ... ... 3.11 1.63 2754 3.06 +21.4 Gigamon GIMO ... ... 21 61.25 28.16 836 31.70 -30.4 Gildan s GIL .38f 1.5 17 32.20 23.55 722 25.63 +1.0 GlassBr rs GLA ... ... ... 18.10 4.70 44 6.57 Glatfelter GLT .52f 2.4 16 25.59 17.50 82 21.31 -10.8 Glaukos n GKOS ... ... ... 52.49 15.00 440 44.07 +28.5 GlaxoSKln GSK 2.89e 7.0 ... 45.58 37.20 2941 41.44 +7.6sGblBrCopp BRSS .15 .4 18 35.75 22.75 478 38.05 +10.9 GlbMed n GMRE .20p ... ... 11.38 6.73 71 8.17 -8.4 GlobNetL n GNL .71 3.0 38 25.25 6.92 471 23.54 +200.6 GlobPtrs GLP 1.85 10.0 ...dd 21.95 12.28 45 18.50 -4.9sGlobPay s GPN .04 ... 34 81.00 58.11 1753 80.89 +16.5 GlbShipLs GSL .40 26.0 ...dd 4.50 1.06 248 1.54 +2.7 GlbShip pfB GSLpB 2.19 11.0 ... 21.62 12.42 12 19.96 -2.1 GlbXNordic GXF .85e 4.3 ...q 22.19 18.40 3 19.75 +4.1 GbXSpDvE SDEM .63e ... ...q 16.30 12.44 1 15.82 +7.6 GbXUSRota SCTO .12p ... ...q 25.05 22.74 1 24.93 +3.9 GblXEffic EFFE .16p ... ...q 25.22 22.64 25.04 +1.5 GblXGuIntl GURI .11p ... ...q 14.88 12.32 14.60 +9.5 GblXPortgl PGAL .23p ... ...q 10.50 8.77 6 9.48 +1.8 GblXColum GXG .41e 4.5 ...q 10.18 8.19 181 9.05 -.8 GblXEmFtr EMFM .40e 2.0 ...q 21.90 18.15 3 19.89 +7.7 GbXMLP&E MLPX .60 4.1 ...q 15.54 10.72 48 14.79 -.4 GblXChMat CHIM .21e 1.2 ...q 17.96 11.61 3 17.19 +26.2 GblXArg ARGT .09e .3 ...q 27.15 18.37 9 26.48 +14.8 GblXSDvUS DIV 1.93 7.8 ...q 25.90 23.36 59 24.74 GblXJrMlp MLPJ .96e 11.0 ...q 9.46 6.88 3 8.73 +1.3 GXSupInPf SPFF .99 7.6 ...q 13.98 12.51 120 13.00 +1.6 GblXGuru GURU .28e 1.1 ...q 26.21 20.86 4 25.74 +7.1 GlblXPerm PERM .23e .9 ...q 26.48 23.76 24.79 +2.1 GbXGreece GREK .13e 1.7 ...q 9.06 6.37 168 7.76 -.4 GblXChCon CHIQ .26e 2.0 ...q 13.08 10.11 3 12.91 +15.3 GbXNigeria NGE .31e 7.9 ...q 7.64 3.79 193 3.94 -7.6 GblX MLP MLPA .90e 7.6 ...q 12.13 9.06 164 11.80 +1.9 GblXFertil SOIL .25e 2.7 ...q 9.87 7.99 12 9.16 +2.1 GblXChiEn CHIE .33e 3.1 ...q 10.90 9.50 10.54 +8.1 GblXSupDv SDIV 1.42e 6.5 ... 21.90 19.32 255 21.09 +1.3 GlbXChiFn CHIX .16e 1.1 ...q 15.01 11.15 8 14.19 +10.8 GbXSEAsia ASEA .42e 3.1 ...q 14.38 12.64 2 13.62 +6.5 GblXAndean AND .20e 2.4 ... 8.81 6.82 12 8.26 +5.4 GblXPakist PAK ... ... ...q 18.36 12.97 8 17.91 +2.3 GblXChiInd CHII .10e .7 ...q 14.03 10.22 14.03 +18.1 GblXNorway NORW .83e 7.3 ...q 11.91 9.51 25 11.36 +2.9 GlXBrazMC BRAZ .37e 3.7 ...q 10.53 6.76 32 10.04 +12.9 GlbXBrazC BRAQ .40e 2.9 ...q 15.09 8.80 0 13.58 +12.7 GblXScUS n SCIU ... ... ...q 28.18 24.02 9 27.72 +5.1 GblXScEu n SCID ... ... ...q 24.17 20.66 3 23.20 +4.5 GblXScAs n SCIX ... ... ...q 24.54 20.94 1 23.05 +9.2 GblXScJp n SCIJ ... ... ... 27.99 23.83 1 27.65 +4.8 GblFound n BOSS ... ... ... 15.43 15.01 1 15.03 -.8 GlbXCop rs COPX ... ... ...q 26.47 12.60 98 22.62 +13.1 GlbXSilv rs SIL ... ... ...q 54.34 24.53 147 33.36 +3.9 GlbXLith rs LIT ... ... ...q 27.40 20.32 212 26.07 +6.9 GbX Gold rs GOEX ... ... ...q 45.90 18.23 23 21.92 +5.9 GbXUran rs URA ... ... ...q 19.33 11.68 618 15.92 +23.7 GlblScape GSB .06 1.5 22 4.34 3.20 10 3.89 -4.4 Globalstar GSAT ... ... 13 3.00 .63 3625 1.41 -10.8 GlobantSA GLOB ... ... ... 47.19 28.64 154 35.54 +6.6 GlobusMed GMED ... ... 25 28.83 19.25 866 27.28 +10.0 Glowpoint GLOW ... ... ...dd .47 .14 11 .30 +12.8 GoDaddy n GDDY ... ... ...dd 37.61 28.11 729 36.27 +3.8 GolLinhs rs GOL ... ... ... 31.82 6.00 160 29.71 +118.1 GoldFLtd GFI .02e .6 ... 6.60 2.60 7793 3.16 +5.0 GoldResrc GORO .02m .5 ...dd 8.22 2.12 636 4.42 +1.6 GoldStdV g GSV ... ... ... 3.20 .88 741 2.41 +13.1 Goldcrp g GG .24 1.6 ...cc 20.38 11.91 7711 14.73 +8.3 GoldenMin AUMN ... ... ...dd 1.16 .31 253 .55 -4.8 GoldStr g GSS ... ... ...dd 1.13 .40 2632 .74 -.3sGldFld GV ... ... 16 7.90 1.37 1147 8.00 +56.9 GoldmS pfI GSpI 1.49 5.9 ... 26.61 24.61 38 25.42 +.7 GoldS pfJ GSpJ 1.38 5.2 ... 27.64 24.50 39 26.28 +3.6 GS BDC n GSBD 1.80 7.3 25 25.31 19.26 81 24.62 +4.7 GS ActbtInt GSIE ... ... ...q 25.72 22.36 67 25.46 +4.5 GS ActEM GEM ... ... ...q 29.94 24.49 94 29.19 +9.1 GS ActEur GSEU .60e ... ... 27.33 23.23 3 26.70 +4.1 GS ActJpn GSIY ... ... ... 29.02 25.05 8 28.66 +5.0 GS ActLgC GSLC ... ... ...q 47.66 40.26 95 46.99 +5.9 GS Indus n GVIP ... ... ... 46.17 39.08 2 45.51 +7.6 GSCI37 GSC ... ... ...q 23.85 18.81 22.80 -2.2 GoldmanS GS 2.60 1.0 15 255.15 138.20 2458 250.90 +4.8 GoldS pfK GSpK 1.59 5.7 ... 29.74 25.69 29 28.00 +3.2 GoldS pfN GSpN ... ... ... 28.30 25.11 41 26.34 +1.0 GoldS pfB GSpB 1.55 5.9 ... 26.77 25.01 46 26.17 +2.9 GoldS pfC GSpC 1.02 4.5 ... 24.32 20.78 5 22.64 +4.0 GoldS pfA GSpA .96 4.2 ... 23.47 19.23 59 22.61 +2.4 GoldS pfD GSpD 1.02 4.6 ... 23.65 19.45 119 22.45 +2.9 GS MLPEn GER .64 7.7 ...q 8.90 5.02 141 8.36 +16.3 GS MLPInc GMZ 1.38 12.8 ... 11.58 7.22 69 10.81 +11.2 GormanR GRC .46f 1.4 33 34.45 22.30 25 31.87 +3.0 vjGrace GRA .84f 1.2 29 80.56 63.37 578 69.90 +3.3 Graco GGG 1.44f 1.5 26 94.24 69.33 134 92.97 +11.9 GrahamCp GHM .36 1.6 16 25.00 17.11 37 22.96 +3.7sGrahamH s GHC 5.08 .9 21 573.10 440.55 24 571.70 +11.7 Graingr GWW 4.88f 1.9 22 262.72 201.94 440 250.59 +7.9 Grmrcy pfA GPTpA 1.78 6.7 ... 28.78 25.40 2 26.50 +.1 GrmPrTr rs GPT .38 ... ... 30.09 23.22 750 26.95 -2.1 GranTrra g GTE ... ... ...dd 3.49 2.26 3426 2.62 -13.2 GranaMon GRAM .25e 9.7 ... 8.96 2.20 373 2.59 -63.8 GraniteC GVA .52 1.0 42 62.18 40.16 205 52.14 -5.2 GraniteRE GRP/U 2.30 ... ... 35.82 27.09 2 34.25 +2.4 GraphPkg GPK .30f 2.4 17 14.70 11.95 11229 12.68 +1.6sGrayTelev GTN ... ... 13 15.05 7.00 1341 14.90 +37.3 GrayTvA GTN/A ... ... 21 14.05 7.05 14.00 +34.6 GrtAjax n AJX 1.00 7.6 8 14.48 10.35 23 13.16 -.8 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 2.28 .77 1603 1.73 +4.2 GtPlainEn GXP 1.10 3.8 17 32.74 25.85 1686 28.88 +5.6 GrtPl pfB GXPpB 1.75 3.3 ... 55.34 48.64 51 52.83 +4.4sGrtWstBcp GWB .68 1.5 20 45.35 26.43 459 45.14 +3.6 GreenDot GDOT ... ... ... 30.23 20.79 181 29.52 +25.4 GreenbCos GBX .84f 2.0 11 49.50 24.27 246 42.35 +1.9 Greenhill GHL 1.80 6.1 15 32.45 15.62 218 29.40 +6.1 Greif A GEF 1.68 3.1 22 60.55 25.79 213 53.39 +4.1 Greif B GEF/B 2.51e 4.1 20 74.35 38.00 14 61.65 -8.7 Griffon GFF .24 1.0 29 27.15 14.62 115 24.05 -8.2 Group1 GPI .96f 1.3 10 83.18 47.31 185 75.40 -3.3 GrubHub GRUB ... ... 51 44.58 21.41 2318 33.88 -9.9 GAeroPac PAC 2.78e 3.1 ... 108.24 72.52 62 90.73 +9.9sGpoASur ASR 3.31e ... ... 165.40 131.72 64 165.88 +15.3 GpoAvalAc AVAL .40 5.3 ... 9.04 7.05 49 7.56 -4.8 GpFnSnMx BSMX .30e 3.9 ... 10.13 6.73 1507 7.79 +8.3 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 15.20 6.53 5 14.04 -2.2 GpSuprvi n SUPV ... ... ... 16.16 10.00 36 15.15 +15.3 GpTelevisa TV ... ... ... 29.34 19.69 839 25.72 +23.1 GuangRy GSH .62e 2.0 ... 33.18 20.65 3 31.09 +2.6 Guess GES .90 7.3 24 22.40 11.87 1045 12.38 +2.3 GuggBAB GBAB 1.66 7.5 ...q 24.75 18.84 28 22.00 +2.8 GugCrdAllo GGM 2.18 9.2 ...q 23.88 18.25 26 23.57 +5.5 GuggChina YAO .87e 3.2 ...q 27.70 21.79 0 27.01 +11.2 GugSPEW RSP 1.31e 1.4 ...q 92.53 75.79 942 90.84 +4.8 GugRus50 XLG 3.03e 1.8 ...q 169.76 140.88 33 167.97 +6.6 GugSPVal RPV 1.18e 2.0 ...q 61.67 47.72 98 59.83 +3.9 GugSPGth RPG .59e .7 ...q 89.76 76.35 73 88.51 +5.9 GugS&P100 OEW ... ... ... 32.61 25.53 0 29.50 +4.6 GuEqWREst EWRE .27e ... ...q 29.00 24.54 5 26.94 +2.4 GugMCVal RFV .86e 1.4 ...q 65.03 48.26 18 62.32 +1.0 GugEMk EW EWEM .64e 2.1 ...q 30.57 26.45 0 29.84 +7.1 GugMC400E EWMC ... ... ... 60.61 47.56 9 59.00 +2.5 GugSC600E EWSC ... ... ... 51.38 38.94 2 49.10 -1.7 GugMCGth RFG .75e .6 ...q 136.96 113.86 32 134.42 +4.3 GugSCVal RZV .67e 1.0 ...q 77.26 53.30 35 68.74 -5.9 GugTotRet GTO ... ... ... 55.08 49.77 5 51.11 +1.0 GugUtil RYU 3.00e 3.6 ...q 88.42 75.41 4 84.38 +4.5 Gug US Lg OVLC ... ... ... 27.70 24.61 27.69 +6.8 GugSCGth RZG .56e .6 ...q 101.13 74.87 9 98.71 +2.2 GugTech RYT 1.09e .9 ...q 120.39 88.27 50 119.18 +9.9 RydxMatls RTM 1.19e 1.3 ...q 98.04 77.80 6 94.28 +3.5 GugIndls RGI .84e .8 ...q 107.78 82.94 9 105.27 +6.2 GugHlthC RYH .75e .5 ...q 162.17 138.49 14 159.51 +9.3 GugFncl RYF .93e 2.4 ...q 45.75 30.52 33 38.94 +5.7 GugEngy RYE .79e 1.3 ...q 68.00 46.38 94 59.48 -7.1 GugConStp RHS 2.05e 1.6 ...q 130.44 115.09 16 125.16 +4.8 GugCnsDis RCD 1.12e 1.2 ...q 94.21 79.28 2 90.73 +2.7 GugEnhEq GPM .96 11.2 ...q 8.60 6.99 109 8.56 +7.0 GugEEqStr GGE 1.94 11.2 ...q 17.73 14.70 38 17.25 +6.8 GugChinTc CQQQ .64e 1.6 ...q 43.39 31.82 12 40.35 +14.4 GugWater CGW .45e 1.5 ...q 31.20 26.96 42 30.14 +5.9 GugCdnEn ENY .49e 5.7 ...q 9.47 7.23 10 8.65 -4.9 GugSPHiInf GHII 1.03e 3.8 ...q 27.87 22.29 10 27.18 +4.5 GugSolar TAN .49e 2.7 ...q 25.20 16.45 142 18.04 +8.9 GugShippg SEA 1.48e 11.9 ...q 13.12 10.34 82 12.41 +8.6 GugIntMult HGI .59e 3.8 ...q 16.07 13.55 2 15.73 +4.3 GugFront FRN .20e 1.6 ...q 12.85 10.60 96 12.62 +9.2 GugChinSC HAO .94e 3.8 ...q 25.58 21.08 14 24.73 +10.9 GugChRe TAO .97e 4.4 ...q 23.59 17.50 7 22.11 +13.1 GugGTimb CUT .35e 1.3 ...q 26.71 21.27 19 25.98 +4.9 Gug BRIC EEB .48e 1.5 ...q 32.48 23.89 1 31.15 +8.2 Gug 26CpBd BSCQ ... ... ... 20.24 18.85 34 19.14 -.1 Gug 24HYBd BSJO ... ... ... 25.70 24.18 2 25.40 +1.2 GuggLCOpt OPD ... ... ... 26.71 24.71 26.43 +.4 GugDJIADv DJD .02p ... ...q 30.87 25.42 2 30.25 +4.5 GugHYBd23 BSJN .15e ... ...q 26.97 25.00 23 26.61 +.9 GugCpBd25 BSCP ... ... ...q 22.15 19.93 10 20.11 -.2 GugInsidr NFO .72e 1.4 ...q 53.30 44.96 2 52.55 +6.8 GugBlt22HY BSJM 1.27 5.1 ...q 25.46 23.18 42 25.13 +.5 GugB21HY BSJL 1.27 5.1 ...q 25.12 23.10 42 24.90 +.7 GugBlt24CB BSCO .58 2.8 ...q 21.72 20.05 27 20.44 GugBlt23CB BSCN .65 3.2 ...q 21.56 20.20 30 20.54 +.3 GugBlt22CB BSCM .58e 2.8 ...q 21.78 20.53 91 20.94 +.1 GugBlt21CB BSCL .56 2.7 ...q 21.89 20.62 131 21.00 ClayWilMic WMCR .43e 1.4 ...q 30.76 23.30 2 29.84 +.3 GugB20HY BSJK 1.30e 5.2 ...q 24.76 22.57 88 24.54 +1.1 GugB19HY BSJJ 1.22e 5.0 ...q 24.53 22.82 228 24.36 +.9 GugB18HY BSJI 1.28e 4.6 ...q 25.41 23.84 175 25.24 +.2 GugB17HY BSJH 1.08e 4.0 ...q 26.02 25.28 160 25.73 -.3 ClyWUSRE WREI 1.53e 2.9 ...q 52.34 43.73 0 47.65 +1.5 GugMultAs CVY 1.07e 5.2 ...q 21.03 17.88 76 20.66 +2.5 GugCpBd20 BSCK .61e 2.9 ...q 21.79 20.98 208 21.31 +.5 GugBlt19CB BSCJ .47e 2.2 ...q 21.69 20.87 174 21.19 +.2 GugBlt18CB BSCI .40e 1.8 ...q 21.39 20.94 164 21.21 +.1 GugBlt17CB BSCH .35e 1.5 ...q 22.80 22.50 208 22.62 GugSpinOff CSD 1.00e 2.2 ...q 46.32 36.85 13 45.47 +4.7 GugRJ SB1 RYJ .30e .8 ...q 40.52 31.06 5 39.91 +4.0 GugEShDur GSY .65e 1.3 ...q 50.23 49.77 128 50.19 +.1 GugMCCre CZA .65e 1.1 ...q 58.83 47.05 4 57.95 +6.6 GugGlDiv LVL .52e 5.0 ...q 10.54 8.71 2 10.37 +2.2 GugDefEq DEF 1.15e 2.8 ...q 41.66 35.97 7 41.19 +5.9 GuggEqlWt GEQ 1.75 10.4 ... 17.07 15.38 96 16.80 +2.6sGugStrOp GOF 2.19 10.5 ...q 20.80 16.06 91 20.82 +6.0 Guidewire GWRE ... ... ...cc 64.00 49.18 434 57.11 +15.8 GulfMrkA GLF ... ... ...dd 7.48 1.05 505 1.05 -40.0H -HCA Hldg HCA ... ... 13 88.62 67.00 1929 86.63 +17.0 HCI Grp HCI 1.40f 3.0 19 50.93 24.35 77 47.39 +20.0 HomeCh 20 HCJ 2.00 7.9 ... 26.55 25.17 1 25.30 -2.1 HCP Inc HCP 1.48 4.7 12 40.43 27.61 3804 31.30 +5.3 HDFC Bk HDB .37e .5 ... 74.04 56.11 581 71.05 +17.1 HECO pfU HEpU 1.62 6.1 ... 27.85 25.55 1 26.45 +3.3 HFF Inc HF 1.80e ... 15 34.39 24.84 114 30.02 -.8 HMG HMG .50e ... ...dd 11.50 8.44 1 10.88 +3.5 HNI Corp HNI 1.10 2.3 18 56.96 35.03 385 47.12 -15.7 HP Inc HPQ .53f 3.1 11 17.81 11.20 10354 17.27 +16.4sHRG Grp HRG ... ... ...dd 18.64 12.50 1434 18.58 +19.4 HSBC HSBC 1.50e 3.7 ... 44.18 28.62 1244 40.57 +1.0 HSBC prA HSBCpA 1.55 6.1 ... 27.56 25.00 51 25.55 +1.4 HSBC Cap HSEA 2.03 7.5 ... 27.93 25.81 49 26.89 +3.6 HSBC Cap2 HSEB 2.00 7.7 ... 26.95 25.51 132 26.10 +1.2 Haemonet HAE ... ... 25 41.65 25.98 194 38.44 -4.4 HalconRes wt HK/WS ... ... ... 3.77 1.23 2 1.85 -19.6 HalconRs n HK ... ... ... 12.01 7.55 580 7.59 -18.7 Hallibrtn HAL .72 1.4 ...dd 58.78 33.26 6933 52.97 -2.1 HalyrdHlt HYH ... ... 20 41.84 26.05 346 39.65 +7.2 HancFinOp BTO 1.48 4.1 ...q 37.48 22.81 78 36.53 +.7 HanJS JHS .87e 6.0 ...q 14.95 13.47 15 14.41 +2.8 HanJI JHI 1.45e 8.4 ...q 17.84 14.84 14 17.34 +4.5 HanPrmDv PDT 1.08a 6.9 ...q 17.59 13.22 134 15.72 +.4 HanPfEq HPI 1.68 8.0 ...q 23.32 18.91 74 21.10 +3.7 HanPfd2 HPF 1.68 8.0 ...q 23.24 18.87 35 21.04 +3.9 HanPfd3 HPS 1.47 8.0 ...q 20.26 16.25 55 18.44 +3.9 HanTxAdv HTD 1.45 5.9 ...q 25.48 20.79 48 24.61 +6.6 Hanesbds s HBI .60f 3.0 12 30.42 18.91 6069 19.98 -7.4 HannArms HASI 1.32f 6.8 36 25.21 18.02 2639 19.34 +1.8 HanoverIns THG 2.00 2.2 22 91.99 74.06 167 90.12 -1.0 HanovIns53 THGA 1.59 6.3 ... 26.98 24.02 13 25.32 +1.3 HarleyD HOG 1.45f 2.5 15 62.35 41.63 1663 57.78 -1.0 Harman HAR 1.40 1.3 18 111.85 64.93 842 111.43 +.2 HarmonyG HMY ... ... ... 4.87 1.86 6352 2.20 -.5 HarrisCorp HRS 2.12 1.9 19 111.67 73.32 547 109.73 +7.1 Harsco HSC .20m 1.6 54 15.25 4.58 432 13.00 -4.4 HarteHnk HHS .34 22.4 ...dd 3.15 .85 60 1.52 +.7 HartfFn42 HGH 1.97 6.4 ... 32.55 28.21 43 30.72 +3.7 HartfdFn HIG .92 1.9 15 50.13 38.92 1967 48.66 +2.1 HartfFn wt HIG/WS ... ... ... 43.72 31.88 0 42.53 +3.1 HarvNRes rs HNR ... ... ... 6.96 1.67 66 6.77 +9.5 Haverty HVT .48 2.1 17 25.50 16.57 38 22.90 -3.4 HavertyA HVT/A .38a 1.7 19 25.40 16.90 22.95 -2.8 HawaiiEl HE 1.24 3.8 19 34.98 28.31 887 32.97 -.3 Hc2 Hldgs HCHC ... ... ...dd 7.27 2.00 102 5.40 +48.3 Headwatrs HW ... ... 24 23.99 16.05 553 23.30 -.9 HlthcrRlty HR 1.20 3.8 20 36.60 26.66 305 31.58 +4.2 HlthcreTr HTA 1.20 3.8 25 34.64 26.34 414 31.38 +7.8 HlthSth wt HLS/WS ... ... ... 4.50 .28 .57 -14.9 HlthSouth HLS .96 2.3 16 43.38 34.34 584 41.79 +1.3 HeclaM HL .01e .2 26 7.64 2.48 5708 4.93 -5.9 HeclaM pfB HLpB 3.50 6.4 ... 66.00 53.37 54.95 -.5 Heico HEI .18f .2 35 88.01 56.58 102 85.66 +11.0 Heico A HEI/A .16f .2 36 75.90 43.37 60 73.15 +7.7 HelixEn HLX ... ... ...dd 11.87 4.47 1408 7.58 -14.1 HelmPayne HP 2.80f 4.1 ...cc 85.78 55.75 1501 68.37 -11.7 Hemisphrx rs HEB ... ... ... 2.64 .39 327 .56 -19.6 Herbalife HLF ... ... 11 72.22 47.62 1761 53.10 +10.3 HercHld n HRI ... ... ... 52.96 28.66 279 46.14 +14.9 HercTGC HTGC 1.24 8.4 20q 15.47 11.21 442 14.82 +5.0 HercTG 24 HTGX 1.56 6.1 ... 26.47 24.50 8 25.70 +1.2 HeritageIns HRTG .24 1.6 7 16.48 11.25 88 14.99 -4.3 Hersha pfC HTpC 1.72 6.7 ... 27.92 23.97 9 25.67 +5.7 Hersha rs HT 1.12 5.8 10 22.15 15.36 428 19.38 -7.8 Hersha pfD HTpD 1.63 6.7 ... 25.75 22.26 3 24.40 +9.2 Hersha pfE HTpE ... ... ... 24.75 22.00 12 23.75 +5.5 Hershey HSY 2.47 2.3 26 117.79 87.92 788 108.15 +4.6 HertzGl HTZ ... ... ... 53.14 17.20 2438 21.08 -2.2 Hess HES 1.00f 2.0 ...dd 65.56 45.37 3744 49.51 -20.5 Hess pfA HESpA ... ... ... 80.33 57.38 89 60.00 -18.5 HP Ent n HPE .26f 1.1 12 24.88 15.38 13692 22.82 -1.4 Hexcel HXL .44 .8 21 55.91 38.87 381 54.48 +5.9 Hi-Crush HCLP ... ... ...dd 23.30 4.25 924 18.30 -7.6 HighwdPrp HIW 1.76 3.4 19 56.23 44.93 294 51.16 +.3 Hill Intl HIL ... ... ... 5.70 1.95 62 4.70 +8.0 Hill-Rom HRC .68 1.0 24 67.44 45.48 443 65.55 +16.8 HillenInc HI .82 2.2 18 39.00 27.89 127 36.80 -4.0 HillmCT pf HLMp 2.90 8.7 ... 34.74 30.98 2 33.50 +3.5 HilltopH HTH ... ... 19 30.60 17.91 156 28.32 -5.0 HilGrVa n HGV ... ... ... 33.00 24.60 396 28.79 +10.7 Hilton HLT .15 ... 21 58.34 41.83 2304 56.64 HoeghLP HMLP 1.65 8.6 21 20.25 15.35 57 19.10 +.5 HollyEngy HEP 2.43f 7.0 21 38.09 29.53 121 34.90 +8.9 HollyFront HFC 1.32 4.8 13 39.17 22.07 3013 27.41 -16.3 HomeDp HD 3.56f 2.4 23 148.26 119.20 3679 146.02 +8.9 Honda HMC .55e 1.8 ... 32.17 24.04 544 31.07 +6.4 HonwllIntl HON 2.66 2.1 19 127.41 105.25 1926 126.26 +9.0 Honwll wi HON/WI ... ... ... HooperH rs HH ... ... ... 2.70 .65 67 .71 -13.8 HorMan HMN 1.06 2.5 21 44.15 30.25 123 41.95 -2.0 HorizGbl n HZN ... ... 17 26.37 10.60 280 18.01 -25.0 HorizTFn19 HTF 1.84 7.3 ... 26.42 25.20 25.35 -.6 RecnCpSr ef USMR ... ... ... 26.02 24.34 26.02 +3.7 HorzSPCvC HSPX 2.52e 4.0 ... 47.97 41.85 6 47.53 +4.4 HorGKWld KLDW ... ... ...q 28.38 24.59 1 28.10 +6.6 HoizWear n WEAR ... ... ... Hormel s HRL .68f 2.0 21 44.73 33.18 1970 34.85 +.1 Hornbeck HOS ... ... ...dd 12.57 3.00 1303 4.26 -41.0 HostHotls HST .80a 4.4 12 20.21 14.30 5484 18.18 -3.5 HoulihnL n HLI .80f 2.5 20 34.66 20.96 254 32.48 +4.4 HstnAEn HUSA ... ... ...dd .43 .16 528 .29 +62.9 HovnanE HOV ... ... ...dd 2.96 1.38 828 2.42 -11.4 HHughes HHC ... ... 21 123.99 95.44 84 116.33 +2.0 HuanPwr HNP 2.45e 8.8 ... 37.79 22.85 35 27.73 +6.5 Hubbell HUBB 2.80f 2.3 23 125.93 97.35 142 120.59 +3.3 HubSpot HUBS ... ... ...dd 62.30 39.01 179 57.50 +22.3 HudBayM g HBM .02 ... ...dd 9.15 2.88 920 7.10 +24.6 HudBay wt HBM/WS ... ... ... 1.04 .12 10 .62 +72.2 HudsPacP HPP .80 2.3 27 36.75 26.68 2287 34.95 +.5 HugotnR HGT .06e 3.2 5 2.75 1.25 53 1.75 -18.6sHumana HUM 1.60f .7 25 217.80 150.00 2504 217.95 +6.8 HuntgUSEq HUSE 1.86e .6 ...q 40.92 35.78 2 37.32 +3.2 HuntgtnEco HECO .47e .2 ...q 46.00 34.58 37.71 +3.2 HuntgtnIng HII 2.40 1.1 20 220.68 131.25 482 217.77 +18.2 Huntsmn HUN .50 2.2 13 23.40 11.53 2587 22.37 +17.2 Hyatt H ... ... 39 58.05 44.30 773 51.41 -7.0 HysterYale HY 1.18 2.0 23 70.19 47.25 38 60.11 -5.7I -IAMGld g IAG ... ... 72 5.87 1.95 8412 3.58 -7.0 ICICI Bk IBN .16e 1.9 ... 8.80 6.30 5353 8.23 +9.9tIDT Cp IDT .76 4.9 ... 23.13 15.76 844 15.41 -16.9 IEC Elec IEC ... ... 16 5.64 3.21 28 3.79 +6.2 ING ING .14e 1.0 ... 15.02 9.26 1787 14.59 +3.5 ING 7.20 INZ 1.80 7.2 ... 26.66 24.98 17 24.98 -2.3 ING 6.20 ISP 1.55 6.0 ... 26.52 23.65 13 25.72 +2.7 ING 6.125 ISG 1.53 6.0 ... 26.28 24.85 15 25.71 +2.8 ING 6.375 ISF 1.59 6.2 ... 26.79 24.79 56 25.56 +1.7 ION Geo rs IO ... ... ...dd 9.65 3.87 74 4.65 -22.5 iPInvVix IVOP ... ... ...q 40.59 30.42 38.29 +.9 IQ HdgMult QAI .39e 1.3 ...q 29.45 28.37 254 28.95 +1.0 IQ Hedge MCRO .34e 1.4 ...q 25.78 22.13 4 25.10 +2.0 IQ HdgLgS QLS ... ... ...q 19.88 18.16 19.88 +1.9 IQ HdgEv QED ... ... ...q 20.55 19.23 20.35 +3.3 IQ HiYld n HYLV ... ... ... IQ CorePl n AGGP ... ... ... 21.21 19.51 111 19.81 +.5 IQ CoreBd n AGGE ... ... ... 22.70 19.27 1 19.38 -.8 IQHdgMNt QMN .34e 1.4 ...q 26.61 25.01 0 25.07 -.2 IQ GTAA QGTA ... ... ...q 22.52 20.25 22.44 +3.9 IQ 50HJpn HFXJ ... ... ...q 19.50 14.99 19.16 +.8 IQ 50HgEur HFXE ... ... ...q 18.33 15.76 0 17.92 +4.1 IQ 50HIntl HFXI ... ... ...q 19.71 16.12 1 18.97 +4.6 IQ RealRtn CPI .03e .1 ...q 27.42 25.51 2 27.14 +.8 IQUSReSC ROOF 1.43e 5.3 ...q 28.94 23.87 12 26.84 -1.4 IQMrgArb MNA ... ... ...q 29.99 26.91 28 29.86 +1.9 IQ AustSC KROO .88e 5.5 ...q 17.47 13.41 1 16.11 +3.5 IQ AgriSC CROP .41e 1.3 ...q 33.27 28.73 19 32.77 +4.2 IQGblOilSC IOIL .29e 2.5 ...q 13.73 9.69 1 11.70 -5.9 IQ CdaSC CNDA .18e 1.1 ...q 18.49 13.31 2 16.71 +.7 IQ GlbRes GRES .35e 1.4 ...q 26.73 22.88 31 25.52 +1.6 IRSA IRS ... ... ... 23.99 12.48 31 22.39 +21.4 iShGold IAU ... ... ...q 13.25 10.81 5993 11.71 +5.7 iShGSCI GSG ... ... ...q 16.26 13.19 101 15.23 -2.8 iSAstla EWA 1.23e 5.6 ...q 22.52 18.18 3117 22.01 +8.8 iSAstria EWO .25e 1.4 ...q 18.08 13.22 656 17.77 +7.5 iShBelg EWK .36e 2.0 ...q 19.10 16.37 816 17.99 +2.7 iShBrazil EWZ 1.03e 2.7 ...q 40.80 22.97 11002 37.94 +13.8 iShCanada EWC .60e 2.2 ...q 27.92 22.73 2746 26.83 +2.6 iShEMU EZU .95e 2.6 ...q 36.30 29.71 2736 35.90 +3.8 iSFrance EWQ .68e 2.7 ...q 25.65 21.00 382 25.28 +2.5 iShGerm EWG .51e 1.8 ...q 28.01 22.51 3902 27.72 +4.7 iSh HK EWH .49e 2.3 ...q 22.32 18.50 1928 21.60 +10.9 iSh SKor EWY .66e 1.1 ...q 59.77 48.65 1967 58.07 +9.1 iShMexico EWW .93e 1.9 ...q 54.69 41.23 2253 48.21 +9.6 iShNeth EWN .40e 1.6 ...q 26.02 21.43 744 25.74 +6.6 iSPacxJpn EPP 2.08e 4.8 ...q 44.18 36.71 284 43.45 +9.8 iShSoAfr EZA 1.37e 2.4 ...q 60.55 46.65 236 56.52 +7.9 iShSpain EWP 1.62e 5.8 ...q 29.41 22.58 760 28.09 +6.0 iSSwedn EWD 1.40e 4.6 ...q 31.22 25.11 319 30.58 +6.4 iShSwitz EWL .80e 2.6 ...q 31.53 27.70 415 31.27 +6.1 iShFrntr100 FM 3.58e 2.8 ...q 28.34 23.90 78 27.20 +9.5 iShGlHiY bt GHYG 2.09e 4.3 ... 49.89 45.53 11 49.04 +1.2 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/Wednesday, March 8, 2017

PAGE 75

iShxUSH bt HYXU .92e 2.0 ...q 51.51 44.75 3 46.61 +1.7 iShEMCBd bt CEMB 2.28 4.5 ...q 51.30 47.57 6 50.31 +1.5 iShEMkHY EMHY 3.98 8.0 ...q 50.98 45.96 80 49.83 +2.4 iShAsiaPDv DVYA 2.29e 4.8 ...q 49.00 39.41 11 47.81 +6.3 iShEmMDv DVYE 1.83e 4.6 ...q 39.97 30.82 116 39.42 +14.0 iShGblSilv SLVP .19e 1.7 ...q 17.10 7.42 50 10.86 +3.9 iShGblEnP FILL .46e 2.4 ...q 21.26 16.73 6 19.42 -4.4 iShGblAgri VEGI .55e 2.1 ...q 26.61 21.61 20 25.98 +4.1 iShMsciWld URTH 1.56e 2.0 ...q 78.08 65.57 10 77.16 +5.6 iShEMktSC EEMS 1.29e 2.9 ...q 45.02 38.67 97 44.56 +10.2 iShEMkBd LEMB .42e .9 ...q 46.35 41.11 126 44.73 +4.4 iShWldMnV ACWV 1.47e 1.9 ...q 78.24 71.33 174 76.04 +4.7 iSEMMnVol EEMV 1.42e 2.7 ...q 54.86 47.80 451 51.92 +6.2 iShJpnSC SCJ 1.23e 1.9 ...q 66.37 55.63 24 65.71 +6.7 iShThai THD 2.08e 2.8 ...q 76.95 64.01 146 74.55 +3.4 iShIsrael EIS 1.07e 2.1 ...q 51.03 44.45 14 50.22 +8.2 iShChile ECH .62e 1.5 ...q 41.50 34.14 309 41.16 +10.0 iShBRIC BKF .96e 2.7 ...q 36.65 27.92 33 35.44 +11.2 iShsUSA EUSA .67e 1.3 ...q 50.75 41.39 50 49.76 +5.1 iShTurkey TUR 1.10e 3.0 ...q 46.42 28.98 232 36.29 +11.8 iShSilver SLV ... ... ...q 19.71 14.09 6244 16.55 +9.5 iShS&P100 OEF 1.92e 1.8 ...q 106.85 88.37 296 105.65 +6.4 iShMrnLV JKF 2.46e 2.5 ...q 99.69 82.46 6 98.03 +4.2 iShAcwiMV HACV ... ... ...q 27.05 25.16 26.91 +2.6 iShMrnLG JKE 1.20e .9 ...q 132.07 111.60 11 130.61 +7.9 iShMrnLC JKD 2.24e 1.6 ...q 143.60 116.19 10 142.23 +7.2 iShBrazSC EWZS .40e 2.8 ...q 14.74 7.50 20 14.28 +30.2 iShIntlPfd IPFF .96e 5.8 ...q 17.50 14.79 109 16.62 +5.6 iShSPTUS s ITOT ... ... ...q 55.08 45.14 838 54.26 +5.8 iShSTNtMu SUB .86 .8 ...q 106.67 104.44 210 105.53 +.4 iShAgcyBd AGZ 1.81 1.6 ...q 117.44 110.31 21 112.37 -.2 iShSelDiv DVY 2.59e 2.8 ...q 93.52 79.71 873 92.10 +4.0 iShTIPS TIP .43e .4 ...q 117.55 110.90 1505 113.54 +.3 iShChinaLC FXI .76e 2.0 ...q 39.17 31.04 12449 37.96 +9.4 iShTransp IYT 1.70e 1.0 ...q 173.88 125.94 227 167.94 +3.1 iShChinaSC ECNS 1.28e 2.9 ...q 46.11 38.50 12 44.55 +8.7 iSCorSP500 IVV 4.38e 1.8 ...q 241.81 199.79 2532 238.57 +6.0 iSMornMC JKG 2.32e 1.4 ...q 170.02 140.81 17 167.05 +6.2 iShUSAgBd AGG 2.65e 2.3 ...q 113.27 107.06 2219 107.73 -.3 iShEMkts EEM .84e 2.2 ...q 39.15 31.70 29909 38.25 +9.3 iShiBoxIG LQD 3.87 3.3 ...q 124.48 115.55 5856 116.71 -.4 iSKokusai TOK 1.37e 2.4 ...q 58.11 49.05 1 57.61 +5.9 iShCorUSTr GOVT .33 1.3 ...q 26.45 24.72 1738 24.85 -.3 iSh2017Mu s IBMF .23 .8 ...q 27.64 27.07 23 27.26 +.2 iSGblTelcm IXP 2.14e 3.6 ...q 64.52 55.36 20 58.87 +.3 iShEMBd EMB 5.27e 4.7 ...q 118.14 107.74 1015 113.03 +2.5 iShGblTech IXN 1.11e .9 ...q 122.03 92.35 33 121.42 +10.5 iShAaa-ACp QLTA 1.51e 2.9 ...q 54.39 50.70 14 51.24 -.2 iSMrnMCG JKH .59e .3 ...q 175.23 146.02 3 172.51 +6.5 iShIndones EIDO .38e 1.5 ...q 27.06 21.36 638 24.75 +2.6 iSSP500Gr IVW 2.03e 1.5 ...q 132.32 110.84 503 131.05 +7.6 iShNYMuni NYF 2.80 2.6 ...q 115.51 107.15 24 109.48 +.5 iShGblHcre IXJ 2.72e 1.6 ...q 106.25 92.25 44 102.43 +8.0 iShGblFin IXG 1.34e 2.2 ...q 62.17 44.58 83 61.29 +6.1 iShUSAQlt QUAL 1.04e 1.4 ...q 74.29 62.64 216 73.46 +6.3 iSSPGlbEn IXC 1.05e 3.2 ...q 36.16 28.35 148 33.27 -4.4 iShCalMuni CMF 2.72 2.4 ...q 122.50 113.23 20 115.09 -.3 iSh CMBS CMBS 1.00 2.0 ...q 53.70 50.05 7 50.87 -.4 iShUSASize SIZE 1.26e 1.7 ...q 76.90 64.78 2 75.60 +5.3 iSGblInfra IGF 1.17e 2.9 ...q 42.46 37.25 219 40.86 +4.7 iShNANatR IGE .85e 2.5 ...q 37.62 28.67 303 34.47 -4.1 iSh JPXNik JPXN ... ... ... 56.39 51.22 1 55.59 +4.8 iShUSAVal VLUE 1.49e 2.0 ...q 75.57 58.20 161 74.08 +5.5 iShLatAm ILF .67e 2.1 ...q 33.05 22.62 770 31.45 +14.0 iShUSAMo MTUM .81e 1.0 ...q 82.22 71.14 154 81.56 +7.5 iShMrnMCV JKI 2.72e 1.8 ...q 152.61 119.16 12 148.65 +2.9 iShPhilpns EPHE .33e 1.0 ...q 40.48 30.43 171 33.98 +4.8 iSSP500Val IVE 2.14e 2.0 ...q 107.75 87.88 588 105.80 +4.4 iShNMuBd MUB 2.59 2.4 ...q 115.19 106.30 423 108.01 -.2 iShUKSC bt EWUS 1.38e 3.9 ...q 40.37 30.40 4 35.42 +4.4 iSRTop200V IWX 1.17e 2.4 ...q 49.94 40.98 7 49.17 +4.6 iShIntlDev WPS 1.16e 3.3 ...q 38.99 33.12 5 34.93 +3.9 iShAsia50 AIA .79e 1.6 ...q 51.82 40.24 8 50.65 +9.5 iSh20 yrT TLT 3.05 2.6 ...q 143.62 116.80 5371 118.42 -.6 iSRTop200G IWY .82e 1.3 ...q 61.72 51.37 33 61.17 +8.6 iSh7-10yTB IEF 1.96 1.9 ...q 113.91 103.43 1577 104.40 -.4 iShRTop200 IWL 1.02e 1.9 ...q 54.91 45.54 4 54.26 +6.5 iShIntSelDv IDV 1.51e 4.5 ...q 31.21 26.40 664 30.80 +4.2 iSh1-3yTB SHY .52 .6 ...q 85.35 84.23 603 84.32 -.2 iS Eafe EFA 1.70e 2.8 ...q 61.12 51.93 14901 60.53 +4.9 iShGerSC bt EWGS .69e 1.5 ...q 44.70 37.97 1 44.53 +7.5 iSRusMCV IWS 1.59e 1.9 ...q 85.33 68.51 338 83.44 +3.7 iShCrLTBd ILTB 2.54 4.2 ...q 68.96 59.26 13 60.73 +.1 iSRusMCG IWP 1.02e 1.0 ...q 104.76 88.29 271 102.82 +5.6 iShNorC bt ENOR .58e 2.6 ...q 23.45 18.33 12 22.31 +2.6 iShRusMid IWR 2.85e 1.5 ...q 190.88 158.05 267 187.01 +4.6 iShMrnSC JKJ 1.78e 1.1 ...q 162.98 127.56 10 158.70 +1.6 iShIreland EIRL .88e 1.6 ...q 41.63 33.37 7 39.37 +4.9 iSCorSPMid IJH 1.89e 1.1 ...q 175.72 138.84 1080 171.49 +3.7 iSh10yCBd CLY 2.67 4.6 ...q 64.42 57.15 117 58.61 -.2 iShiBxHYB HYG 5.09 5.8 ...q 88.37 80.68 16229 87.14 +.7 iShFinlC bt EFNL .51e 1.5 ...q 34.65 28.71 12 33.89 +3.0 iShSft IGV .12e .1 ...q 125.04 96.59 22 123.83 +13.8 iShDenC bt EDEN .81e 1.5 ...q 59.77 48.00 17 53.14 +4.2 iShNetw IGN .25e .6 ...q 47.91 32.98 39 45.08 +3.3 iShNATch IGM .73e .5 ...q 137.48 104.31 12 136.28 +10.1 iShResRE REZ 2.01e 3.2 ...q 69.29 58.02 41 63.50 +2.4 iSh2019Mun IBMH .27 1.1 ...q 25.98 25.15 29 25.51 +.7 iShC&SRE ICF 2.97e 2.9 ...q 112.45 93.02 138 100.83 +1.2 iShKLDSoc DSI 1.11e 1.3 ...q 88.11 73.22 31 86.84 +5.4 iShGbl100 IOO 2.03e 2.5 ...q 81.59 67.40 21 80.76 +5.3 iSh2018Mu IBMG .23 .9 ...q 25.72 25.29 59 25.50 +.4 iShConsSv IYC 1.50e .9 ...q 161.00 136.88 30 158.43 +4.9 iShMBS MBB 3.04e 2.3 ...q 110.26 105.46 455 105.73 -.6 iShGvCrBd GBF 2.86 2.6 ...q 118.69 111.23 20 111.91 -.1 iShIndia bt INDA .24e .8 ...q 30.64 25.61 1658 29.90 +11.7 iSR1KVal IWD 2.41e 2.1 ...q 118.74 96.92 2038 116.66 +4.1 iSMrnSCG JKK .87e .6 ...q 155.13 122.72 3 151.03 +4.3 iShPoland EPOL .79e 3.7 ...q 21.89 16.02 299 21.21 +17.1 iSMCGth IJK 1.88e 1.0 ...q 194.97 156.60 78 190.96 +4.8 iShIntGvC GVI 1.99 1.8 ...q 114.00 109.01 100 109.69 -.1 iSR1KGr IWF 1.45e 1.3 ...q 114.39 95.45 2259 113.15 +7.9 iSIndiaSC bt SMIN .10e .3 ...q 39.29 28.62 10 38.76 +18.6 iShCorUSCr CRED 4.20 3.9 ...q 115.00 107.85 119 108.92 -.3 iSRus1K IWB 2.36e 1.8 ...q 133.82 110.84 637 131.97 +6.0 iSR2KVal IWN 1.98e 1.7 ...q 122.47 89.54 569 118.36 -.5 iShIntCrBd CIU 3.09 2.9 ...q 111.85 107.44 593 108.27 +.1 iSh1-3CrBd CSJ 1.52 1.4 ...q 106.12 104.50 875 104.97 iSR2KGr IWO 1.36e .9 ...q 163.50 125.68 1166 159.49 +3.6 iSh10-20TB TLH 2.99 2.3 ...q 148.75 131.10 23 132.69 -.2 iShFltRtB FLOT .32 .6 ...q 50.86 50.07 2104 50.85 +.2 iShR2K IWM 1.77e 1.3 ...q 140.86 105.73 28487 136.80 +1.4 iSh3-7yTrB IEI 1.78 1.5 ...q 127.80 121.46 204 122.13 -.3 iShCorHiDv HDV 2.90e 3.4 ...q 85.53 76.92 1202 84.76 +3.1 iSCorUSVal s IUSV ... ... ...q 52.19 42.04 152 51.20 +4.2 iSCorUSGr s IUSG ... ... ...q 46.66 38.84 227 46.12 +7.5 iShChina MCHI 1.05e 2.2 ...q 50.02 39.24 1229 48.76 +11.5tiShShtTrB SHV .03e ... ...q 110.46 110.26 443 110.27 iShUSPfd PFF 2.15a 5.6 ...q 40.34 36.70 2231 38.25 +2.8 iSEafeMnV EFAV 1.77e 2.8 ...q 69.07 60.63 797 64.10 +4.7 iSRus3K IWV 2.47e 1.8 ...q 142.61 117.47 121 140.47 +5.6 iSGblMatl MXI 1.54e 2.6 ...q 60.38 45.69 28 58.27 +6.3 iShUtils IDU 4.54e 3.5 ...q 132.34 113.89 69 128.57 +5.5 iSUSAMinV USMV .87e 1.8 ...q 48.31 42.90 1478 47.81 +5.7 iSMrnSCV JKL 2.98e 2.1 ...q 149.77 114.85 6 144.76 +1.4 iShMCVal IJJ 2.16e 1.5 ...q 152.99 119.10 171 148.78 +2.5 iShGblUtil JXI 1.73e 3.7 ...q 49.81 42.85 27 47.12 +5.4 iShTelecm IYZ .68e 2.1 ...q 36.74 29.24 539 32.26 -6.5 iShTech IYW 1.20e .9 ...q 134.18 99.51 156 133.11 +10.7 iShGblIndl EXI 1.25e 1.6 ...q 80.84 65.42 15 79.55 +5.6 iShGblCStp KXI 2.09e 2.1 ...q 101.62 89.34 22 97.82 +6.2 iShREst IYR 2.76e 3.5 ...q 85.80 72.11 4541 78.93 +2.6 iSGblCnDis RXI 1.24e 1.3 ...q 95.47 80.26 7 94.27 +4.6 iSh0-5Tips STIP ... ... ...q 101.82 99.49 382 101.12 +.4 iShHmCnst ITB .09e .3 ...q 31.46 25.16 3274 31.22 +13.6 iShInds IYJ 1.65e 1.3 ...q 129.53 102.98 57 127.12 +5.4 iShAerosp ITA 1.31e .9 ...q 154.46 113.13 239 151.25 +7.6 iShHltcare IYH 3.01e 1.9 ...q 159.15 135.32 80 157.00 +8.9 iShFinSv IYG 1.21e 1.1 ...q 116.22 75.41 68 113.40 +6.7 iShRegBks IAT .61e 1.3 ...q 49.24 30.04 200 47.58 +4.8 iShInsur IAK .82e 1.3 ...q 62.87 47.25 10 61.55 +3.7 iShFincls IYF 1.45e 1.4 ...q 109.36 80.64 154 107.05 +5.5 iShBroker IAI .65e 1.2 ...q 53.97 33.93 95 52.65 +6.4 iShUSEngy IYE 1.14e 2.9 ...q 43.31 33.68 646 39.26 -5.5 iShESGSel KLD 1.14e 1.2 ...q 99.26 81.96 52 97.87 +6.4 iShCrSPS s IJR ... ... ...q 70.98 53.80 3158 68.80 iShMedDev IHI 1.57e 1.1 ...q 152.00 117.22 105 149.41 +12.2 iShGlInfLk GTIP ... ... ... iShConsGd IYK 2.43e 2.0 ...q 119.87 107.85 6 118.80 +7.3 iShHltcPrv IHF .24e .2 ...q 137.75 111.40 22 135.30 +8.0 iShCorTInt IXUS 1.42e 2.7 ...q 54.12 45.70 327 53.43 +5.8 iShPharm IHE 3.11e 1.0 ...q 158.11 129.20 42 152.16 +7.6 iShBasM IYM 1.42e 1.6 ...q 90.40 70.57 105 88.09 +5.9 iShPeru EPU .34e 1.0 ...q 36.58 24.10 427 33.16 +1.1 iShCorEafe IEFA 1.55e 2.8 ...q 56.87 48.33 3603 56.29 +5.0 iShOilEq IEZ .86e 2.0 ...q 49.11 33.65 44 43.10 -5.2 iShDJ US IYY 2.01e 1.7 ...q 120.51 99.15 24 118.84 +6.1 iShO&GEx IEO 1.06e 1.7 ...q 70.34 49.94 47 61.30 -6.3 iShAggrAllo AOA .98e 2.0 ...q 49.88 43.77 36 49.33 +4.5 iShCrShUS s ISTB ... ... ... 51.04 49.69 171 49.94 -.1 iShEurope IEV 1.19e 3.0 ...q 40.94 34.52 367 40.32 +3.9 iShGroAllo AOR .81e 1.9 ...q 42.29 38.50 65 41.92 +3.3 iSRusMic IWC 1.08e 1.3 ...q 87.82 65.06 51 84.41 -1.7 iShModAllo AOM .71e 2.0 ...q 36.32 34.08 84 36.08 +2.4 iShMorMl bt IYLD 1.33e 5.1 ... 25.50 23.50 82 24.80 +2.0 iSMsciVal EFV 1.87e 3.8 ...q 49.53 39.87 376 49.10 +3.9 iSSCVal IJS 1.73e 1.3 ...q 144.90 107.91 129 138.20 -1.3 iShConsAllo AOK .64e 1.9 ...q 33.57 31.72 85 33.01 +1.5 iShEafeGr EFG 1.37e 2.0 ...q 69.52 61.05 245 67.14 +5.4 iShSCGrth IJT 1.41e .9 ...q 155.92 118.54 161 151.85 +1.2 iShB3-18xF s IBCC ... ... ...q 25.03 24.58 0 24.66 +.1 iShiB3-20F s IBCD ... ... ...q 25.14 24.31 1 24.57 -.1 iShiB3-23x s IBCE ... ... ...q 25.77 23.90 6 24.12 -.2 iShiB3-16 n IBDA ... ... ... iShBd3-18 s IBDB ... ... ...q 25.86 25.52 17 25.62 +.1 iShBd3-23 s IBDD ... ... ...q 28.39 25.88 2 26.25 +.1 iShBd3-20 s IBDC ... ... ...q 27.47 25.90 2 26.14 +.2 iStar STAR ... ... 19 12.83 8.67 216 11.89 -3.9 iStar pfD STARpD 2.00 8.2 ... 25.20 21.30 4 24.40 -.4 iStar pfE STARpE 1.97 8.1 ... 24.92 20.95 1 24.21 -.2 iStar pfF STARpF 1.95 8.0 ... 24.99 20.68 0 24.39 -.1 iStar pfG STARpG 1.91 7.9 ... 24.84 20.21 1 24.33 +.7 iStar pfI STARpI 1.87 7.8 ... 24.98 20.70 2 23.92 -.3 ITT Inc ITT .50 1.2 21 44.00 30.06 712 40.73 +5.6 iBio IBIO ... ... ...dd .80 .33 1351 .49 +24.1 Idacorp IDA 2.20 2.7 21 83.99 69.83 158 82.03 +1.8 IDEX IEX 1.36f 1.5 25 96.24 77.14 169 93.53 +3.9 iGATE PTI ... ... ... 19.52 ITW ITW 2.60 1.9 24 135.24 96.74 1120 133.90 +9.3 Imax Corp IMAX ... ... 65 35.30 26.48 1409 32.45 +3.3 ImunC wt rs IMUC/WS ... ... ... 4.08 .42 .42 -40.0 ImunoCll rs IMUC ... ... ... 13.92 1.83 163 2.65 +29.3 ImpacMtg IMH ... ... 4 18.50 13.00 28 13.26 -5.4 ImpOil g IMO .60 ... 12 36.85 29.26 256 30.93 -11.0 IncOpR IOT ... ... 19 10.20 6.63 9.47 +29.7 IndCDrillg ICD ... ... ...dd 7.30 3.70 180 5.76 -14.0 IndepHld IHC .12f .7 15 21.23 15.05 9 17.20 -12.0 IndepRT IRT .72a 8.0 7 10.70 5.97 373 9.04 +1.3 IndiaFd IFN 1.82e 2.0 ...q 26.29 20.39 73 23.23 +8.6 IndiaGCap IGC ... ... ...dd .83 .19 79 .32 +12.5 IndoTel s TLK .67 ... ... 34.65 24.69 269 29.16 IndBach IBA .87e 1.8 ... 56.10 45.32 12 49.55 +1.1 Infosys INFY .62e 4.1 11 20.47 13.42 11042 15.03 +1.3 InfrREIT n HIFR 1.00 6.0 16 19.50 14.59 187 16.77 -6.4 InfuSystem INFU ... ... ... 3.75 1.55 21 2.20 -13.7 IngerRd IR 1.60 2.0 18 82.17 57.89 2103 79.59 +6.1 Ingevity NGVT ... ... ... 60.02 24.50 212 58.43 +6.5 Ingredion INGR 1.80 1.5 17 140.00 104.19 326 120.13 -3.9 InnovInd n IIPR ... ... ... 20.52 14.50 27 15.90 -12.6 Innsuites IHT .01 .5 ...dd 3.09 1.58 2.08 -7.6 Inphi IPHI ... ... 20 51.78 25.89 963 45.12 +1.1 Insperity NSP 1.00 1.2 24 87.10 49.50 124 86.90 +22.5tInspMD wt NSPR.WS ... ... ... .95 .40 0 .36 -44.3 InspMD rs NSPR ... ... ... 21.50 1.41 158 2.32 -7.2 InstlldBPd IBP ... ... 41 50.05 23.10 137 48.90 +18.4 InstFnMkts IFMI .08 6.3 ...dd 1.65 .76 10 1.28 +7.6 Instructre n INST ... ... ... 26.92 16.03 147 22.90 +17.1 IntegerHl ITGR ... ... ...dd 39.45 18.10 152 36.95 +25.5 Intellichk IDN ... ... ...dd 3.20 1.14 22 2.34 -14.9 IntellgSys INS ... ... ...dd 4.85 2.82 2 4.60 +8.5 Intelsat I ... ... ... 5.87 2.05 740 3.66 +37.1 InterXion INXN ... ... ... 40.00 32.21 245 38.65 +10.2 IntcntlExc s ICE 2.07e 3.5 11 60.54 45.88 2620 58.63 +3.9 IntCtlHtls IHG 1.36e 2.9 ... 48.64 34.63 295 46.38 +4.6 IBM IBM 5.60 3.1 14 182.79 141.04 2739 180.38 +8.7 IntFlav IFF 2.24 1.8 23 143.64 109.18 432 123.89 +5.1 IntlGmeT n IGT .80 2.9 ... 32.07 15.78 535 27.71 +8.6 IntMktCt n IMC ... ... ... IntPap IP 1.85f 3.6 17 58.86 39.13 2595 51.48 -3.0 IntlSeaw n INSW ... ... ... 19.35 10.66 279 18.45 +31.4 IntTower g THM ... ... ...dd 1.40 .27 186 .49 -11.0 Interpublic IPG .72f 3.0 17 25.33 21.05 4299 24.20 +3.4 IntstP pfD IPLpD 1.28 4.9 ... 29.30 22.70 2 26.13 +7.3 inTestCorp INTT ... ... ... 5.30 3.48 5 4.90 +6.5 IntwstRsts SNOW ... ... 23 25.30 7.80 101 22.96 +28.6 IntPotash IPI ... ... ...dd 3.04 .85 1426 1.79 -13.9 Intrexon XON ... ... 26 39.49 20.20 1237 22.25 -8.4 Inuvo INUV ... ... 29 2.31 1.00 69 1.45 -13.2 Invacare IVC .05 .4 ...dd 14.06 8.00 138 11.70 -10.3 InvenSense INVN ... ... ...dd 12.92 5.42 631 12.37 -3.3 InvHiIn23 n IHIT ... ... ... 10.50 9.94 27 10.02 -2.1 InvAdvMu2 VKI .78 7.0 ...q 13.57 10.68 82 11.08 -.9 Inv Bond VBF .83a 4.4 ...q 19.54 17.78 27 18.73 +1.3 InvCAVal VCV .79 6.4 ...q 14.83 11.78 112 12.32 +1.5 InvDynCrd VTA .90 7.2 ...q 12.59 10.34 246 12.49 +1.5 InvHiInc2 VLT 1.24 8.5 ...q 14.87 13.08 16 14.55 +2.1 Invsco iim IIM .84 5.8 ...q 17.92 14.16 105 14.45 -1.2 Invesco IVZ 1.12 3.5 14 33.46 23.02 3771 31.96 +5.3 InvMtgCap IVR 1.60 10.5 9 16.28 11.53 496 15.29 +4.7 InvMtg pfA IVRpA 1.94 7.8 ... 26.39 21.02 2 24.93 +2.5 InvMtg pfB IVRpB 1.94 7.8 ... 26.25 20.89 5 24.90 +3.4 Invsco oia OIA .39 5.2 ...q 8.30 6.91 101 7.61 +6.1 InvMuOpTr VMO .88 6.8 ...q 15.13 12.27 118 13.03 +2.3 InvMuniTr VKQ .82 6.6 ...q 14.34 11.89 66 12.45 +1.5 InvPAVal VPV .79 6.5 ...q 14.69 11.83 23 12.12 -.3 Invsco iqi IQI .76 6.2 ...q 14.12 12.01 66 12.31 -.7sInvSrInco VVR .31 6.6 ...q 4.76 3.94 648 4.75 +2.4 InvTrIG VGM .88 6.8 ...q 14.99 12.34 93 12.92 +1.3 InvTrNY VTN .85 6.4 ...q 16.68 13.01 77 13.31 +.3 InvTech ITG .28 1.4 44 22.92 15.04 132 19.75 +.1 InvRlEst IRET .52 8.2 ...dd 7.51 5.60 405 6.32 -11.4 InvRlEst pf IRETp ... ... ... InvRET pfB IRETpB 1.99 7.8 ... 26.54 24.96 9 25.64 +1.0 Invitae n NVTA ... ... ...dd 11.85 5.76 153 10.24 +29.0 InvitHm n INVH ... ... ... 22.15 19.80 703 21.81 +9.1 iPBetaCmd BCM ... ... ...q 28.17 23.71 27.59 +1.3 iPS&PWtd SBV ... ... ...q 21.95 20.06 21.92 iPBtaCocoa CHOC ... ... ...q 47.60 28.28 3 28.80 -9.8 iPBetaCoff CAFE ... ... ...q 17.80 12.56 0 13.88 +1.7siPBetaCttn CTNN ... ... ...q 32.75 24.13 0 32.94 +12.6 iPBetaSug SGAR ... ... ...q 36.77 23.00 0 30.29 -2.7 iPBetaAlu FOIL ... ... ...q 27.00 20.99 26.46 +11.6 iPBetaCopp CUPM ... ... ...q 31.00 22.86 29.32 +5.7 iPBetaLead LEDD ... ... ...q 41.08 29.55 39.32 +12.3 iPBetaNick NINI ... ... ...q 19.83 14.46 18.53 +9.5 iPBetaCrOil OLEM ... ... ...q 18.17 13.34 0 16.54 -4.8 iPBetaNGs DCNG ... ... ...q 21.23 15.06 0 19.01 -6.4 iPBetaAgri DIRT ... ... ...q 37.53 31.19 33.45 +3.6 iPGrains WEET ... ... ...q 40.89 32.05 1 34.57 +3.4 iPBetaSfts GRWN ... ... ...q 28.87 22.41 26.14 +5.4 iPBetaIMet HEVY ... ... ...q 28.71 23.80 27.05 iPBetaEgy ONG ... ... ...q 18.62 14.93 17.57 -5.6 iPBtaLvstk LSTK ... ... ...q 43.70 33.31 2 39.89 +1.4 iPBtaPrMt BLNG ... ... ...q 37.74 29.84 32.11 +6.5 iP LXR2K RTLA ... ... ...q 201.05 180.00 201.05 +11.7 iPathLong SFLA ... ... ... 231.00 188.76 209.22 +1.3 iPLgEEmM EMLB ... ... ...q 64.00 62.00 62.00 IronMtn IRM 2.20 6.1 27 41.50 30.75 914 35.79 +10.2 iShItaly rs EWI ... ... ...q 25.67 19.62 552 24.21 iShJapan rs EWJ ... ... ...q 51.97 43.40 4086 51.13 +4.6 iSMlasia rs EWM ... ... ...q 36.04 27.58 437 30.20 +7.6 iShSing rs EWS ... ... ...q 22.82 19.86 327 22.26 +11.7 iSTaiwn rs EWT ... ... ...q 33.04 24.70 3644 32.26 +9.8 iSh UK rs EWU ... ... ...q 33.13 27.60 2914 31.60 +3.0 iSh0-5IGCp SLQD .79 1.6 ...q 52.09 49.91 76 50.24 +.1 iShEnUSLCp IELG ... ... ... iShCmdOpT CMDT ... ... ...q 39.52 32.08 36.70 +.2 iShCvBd ICVT .67e ... ...q 51.48 42.34 3 51.17 +5.2 iShCorEM IEMG 1.09e 2.3 ...q 47.47 38.86 4533 46.47 +9.5 iShEnhUSCp IESM ... ... ... iShColomC ICOL .43e 3.3 ...q 14.09 11.50 4 13.15 +1.6 iShFSIntSC ISCF .12p ... ...q 26.60 22.70 2 25.90 +8.0 iShFacSIntl INTF .17p ... ...q 24.60 20.95 7 24.38 +5.0 iShFS USA LRGF .19e ... ...q 28.62 22.96 37 28.13 +5.3 iShFSUsaSC SMLF .23e ... ...q 36.78 28.24 1 35.58 +.5 iShEnhInSC IEIS ... ... ... iShFacSGbl ACWF .11p ... ...q 26.18 22.27 0 25.37 +5.3 iShMgRE rs REM ... ... ...q 45.17 37.10 333 44.81 +6.5 iShExpoTc XT .14p ... ...q 29.45 22.88 61 29.05 +8.5 iSh0-5HYCp SHYG 2.38 5.0 ...q 48.04 44.44 271 47.54 +.4 iShsEnhLC IEIL ... ... ... iShDvlValu IVLU ... ... ...q 24.32 18.86 89 23.03 +4.1 iSh 3-10yr n IMTB ... ... ... 50.06 48.36 2 48.79 +.1 iShSaudi KSA ... ... ... 25.84 19.81 0 24.79 -1.9 iSh MinVl n SMMV ... ... ... 27.04 23.65 2 26.48 +2.0 iShIntDevM IMTM .30p ... ...q 27.44 23.88 3 26.19 +5.6 iShIntDevQ IQLT .55p ... ...q 26.36 23.16 3 25.57 +4.4 iShLwCarb CRBN .94p ... ...q 105.98 87.26 25 103.21 +6.7 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 24.89 23.42 24.70 +5.4 iShCHdEM HEEM 1.26e 2.1 ... 22.74 19.57 232 22.37 +5.5 iShMsciChA CNYA ... ... ... 27.92 24.52 1 26.37 +6.7 iSh IntDvGr IGRO ... ... ... 52.59 45.50 2 51.77 +5.8 iShMultiTc TCHF ... ... ... 33.51 27.20 33.10 +9.7 iShMultInd INDF ... ... ... 29.96 25.42 0 29.94 +6.9siShMultHl HCRF ... ... ... 27.76 24.50 1 27.48 +9.6 iShiB20Mun IBMI .24 ... ...q iShMultMat MATF ... ... ... 29.53 25.54 29.43 +5.9 iSh MultFin FNCF ... ... ... 32.08 24.11 32.08 +6.5 iShMultiEn ERGF ... ... ... 29.12 24.50 26.35 -6.2 iShIntHdHi HYGH 4.56 5.0 ...q 92.18 81.71 13 90.71 +1.3 iShCHAust HAUD 1.81p ... ...q 23.68 19.91 23.52 +2.8 iShCTotBd s IUSB ... ... ...q 53.76 49.81 50 50.11 -.3 iSh MultCnS CNSF ... ... ... 26.26 23.92 25.23 +3.9 iShCDivGr DGRO .65e 2.1 ...q 31.09 25.87 355 30.69 +6.2 iSh MulConD CNDF ... ... ... 27.72 24.30 0 27.28 +2.8 iSh MultUt UTLF ... ... ... 27.14 24.10 25.39 +.4 iShCHEmu HEZU .64e 1.8 ...q 27.80 22.25 348 27.57 +3.6 iShGblReit REET .94e 3.7 ...q 28.84 24.19 90 25.45 +.8 iSh AdapJp DEWJ .18p ... ... 25.94 22.68 25.59 -1.3 iSh AdapC DEFA .48p ... ... 25.47 21.82 25.40 +3.3 iSh AdapEu DEZU .56p ... ... 24.95 20.92 24.95 +4.6 iShCoreInt IAGG ... ... ... 54.18 50.99 21 51.60 -.4 iShEurSC HEUS ... ... ...q 26.05 22.86 0 25.97 +6.9 iShCorePac IPAC 1.06e 2.0 ...q 52.55 44.22 20 51.85 +6.2 iShEurMV HEUV .98 4.2 ...q 25.92 21.60 23.17 +3.4 iShCHGer HEWG .68e 1.7 ...q 27.34 21.13 225 27.03 +4.6 iShIntHdCp LQDH 2.76 2.9 ...q 95.12 89.40 6 94.44 +.4 iShCHCda HEWC 1.41e 1.8 ...q 25.88 21.44 1 25.53 +2.2 iShJpMinV JPMV .70e 1.2 ...q 62.56 54.97 0 58.95 +3.6 iShEafeMV HEFV ... ... ...q 25.44 23.89 1 25.17 +2.4 iShEuMinV EUMV .67e 3.1 ...q 24.44 20.51 5 21.94 +3.4 iShCHNk400 HJPX .19p ... ...q 26.52 20.30 26.30 +.1 iShCorEur IEUR 1.18e 2.8 ...q 43.05 36.31 283 42.37 +4.1 iShxJMinV AXJV .84p ... ...q 51.33 28.29 1 31.01 +6.8 iSh2022Mu IBMK .09e ... ...q 26.54 24.98 17 25.62 +1.1 iShYdOpBd BYLD .75 3.0 ...q 25.35 24.34 6 24.65 iSh2021Mu IBMJ .07e ... ...q 26.27 24.92 25 25.57 +1.1 iSHgxUSHY HHYX .67e ... ...q 26.66 24.14 26.59 +1.8 iShRussia rs ERUS ... ... ...q 35.08 24.08 317 31.44 -6.2 iSCHeafe HEFA .70e 1.7 ...q 27.33 22.42 714 27.13 +3.9 iShCHMex HEWW 1.41p ... ...q 24.01 19.99 1 20.79 +1.9 iShH10yCBd CLYH .31e ... ...q 25.26 23.36 1 25.10 +.8 iShCHSpain HEWP .31p ... ...q 21.23 16.72 4 21.19 +6.0 iShHEmBd EMBH .30e ... ...q 26.00 23.89 25.93 +3.0 iShCHItaly HEWI .55p ... ...q 19.59 13.45 2 15.09 -.1 iShShMMu MEAR .27e ... ...q 52.06 49.65 3 50.05 +.6 iSCHEafSC HSCZ .19p ... ...q 26.92 21.94 5 26.76 +4.8 iShUSFxBal INC 2.20e ... ...q 99.60 97.70 99.43 iShCHAcxUs HAWX 1.38e 4.4 ...q 24.24 20.80 51 24.07 +4.2 iShGbMM rs PICK ... ... ... 30.75 18.02 99 28.29 +9.9 iShCHAcwi HACW .94e 2.3 ...q 26.35 22.49 0 26.11 +5.2 iShGblGld rs RING ... ... ...q 26.78 15.48 166 17.80 +3.9 iShTrFRBd TFLO .07e .1 ...q 50.30 48.97 1 50.16 iShCH UK HEWU .24p ... ...q 26.21 21.60 66 23.57 +4.2 iSh ESG Sl ESGE ... ... ... 60.60 52.75 1 59.63 +9.9 iShCHSwitz HEWL 1.43e 2.4 ...q 25.05 22.04 1 24.94 +5.9 iShEMktMV HEMV ... ... ...q 25.42 23.26 0 24.36 +3.1 iShLqdty bt ICSH .25e .5 ...q 50.25 49.86 38 50.00 +.1 iShCHJpn HEWJ .74e .6 ...q 29.02 22.14 770 28.46 +2.4 iShCHSoK HEWY .48p ... ...q 25.71 22.67 25.31 +4.1 iShFacEmg EMGF .13p ... ...q 40.65 32.45 1 39.52 +11.4 iSh iBd26 n IBDR ... ... ... 25.45 23.56 14 23.87 -.2 iSiBd12-18 s IBDH .30 1.2 ...q 25.49 25.02 29 25.16 +.1 iSiBd12-16 s IBDF .13 .5 ...q 25.17 24.77 25.04 iSiBd12-20 s IBDL .62e 2.4 ...q 26.00 25.03 161 25.35 +.5 iSiBd12-17 s IBDJ .22e ... ...q 25.15 24.76 31 24.82 -.2 iSiBd12-19 s IBDK .37e ... ...q 25.56 24.70 445 24.93 +.2 iSiBd12-23 s IBDO .56e ... ...q 25.99 24.32 32 24.72 iSiBd12-22 s IBDN .55e ... ...q 26.00 24.43 48 24.75 -.2 iSiBd12-25 s IBDQ .64e ... ...q 25.99 24.08 26 24.41 +.3 iSiBd12-24 s IBDP .63e ... ...q 26.10 24.14 28 24.58 +.4 iSiBd12-21 s IBDM .47e ... ...q 25.66 24.37 65 24.70 IsoRay ISR ... ... ...dd 1.30 .48 46 .53 -9.5 IsraelChm ICL .27e 6.4 ... 5.02 3.52 195 4.24 +3.2 IssuerDir ISDR .20 2.0 33 11.50 4.89 1 10.25 +13.9 ItauCorpb ITCB 2.48e 20.2 ... 14.17 11.14 88 12.26 -1.4 ItauUnibH ITUB .32e 2.5 ... 13.65 7.52 6539 12.57 +22.4 IvyHiInOp IVH 1.50a 9.7 ...q 15.58 12.30 58 15.39 +4.2J -JAlexHld n JAX ... ... 19 11.03 8.35 51 9.30 -13.5 JMP Grp JMP .36 5.7 13 7.00 4.97 10 6.31 +2.8 JMP Gp 23 JMPB 2.00 7.8 ... 25.87 22.06 8 25.51 +1.0 JMP Grp21 JMPC 1.81 7.1 ... 26.05 22.16 2 25.45 +1.3 JP Energy JPEP 1.30 13.8 ...dd 10.58 4.78 58 9.44 -6.7 JPMCh pfE JPMpE 1.58 5.9 ... 28.05 25.21 25 26.77 +3.1 JPMCh pfD JPMpD 1.38 5.5 ... 26.41 23.86 41 24.95 +1.4 JPMDvsRt JPGE .96e 1.8 ...q 53.89 48.24 14 53.17 +4.5 JPMIntEq JPIN 1.08e 2.1 ...q 52.85 46.27 88 51.31 +4.8 JPMDvREm JPEM 1.31p ... ...q 51.17 41.30 9 50.16 +8.4 JPM DREq JPUS .26p ... ...q 63.68 53.90 6 62.82 +6.1 JPM DivInt JPIH ... ... ... 27.50 24.50 5 27.08 +3.3 JPMDsfEu JPEU ... ... ... 53.21 46.48 0 50.42 +3.3 JPM DivEu JPEH ... ... ... 26.72 24.74 25.07 -5.8 JPM DivAlt JPHF ... ... ... 30.69 25.00 2 25.91 +.9 JPM Disc n JPHY ... ... ... 52.12 49.82 51.38 +1.4 JPM USMid JPME ... ... ... 58.00 50.50 2 57.13 +5.5 JPMorgCh JPM 1.92 2.1 16 93.98 57.05 10789 91.41 +5.9 JPMCh wt JPM/WS ... ... ... 52.40 16.40 75 50.04 +13.0 JPMCh pfA JPMpA 1.36 5.4 ... 26.86 23.90 49 25.06 +1.7 JPMCh pfB JPMpB 1.68 6.2 ... 29.22 25.80 49 27.00 +.5 JPMAlerian AMJ 2.29 7.0 ...q 34.41 25.30 713 32.92 +4.1 JPMCh pfY JPMpF 1.53 5.9 ... 27.94 25.00 54 26.07 +2.8 JPMCh pfG JPMpG 1.52 5.9 ... 27.89 24.80 46 25.99 +2.5 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 28.14 25.18 43 26.29 +2.7 JPM China JFC .97e 2.0 ...q 17.91 13.86 55 17.62 +13.1 JRJR Ntw JRJR ... ... ...dd 1.90 .64 30 .70 -6.7sJabil JBL .32 1.2 22 26.34 16.78 3013 26.27 +11.0 JacobsEng JEC .15p ... 20 63.42 40.86 948 56.51 -.9tJaggedPk n JAG ... ... ... 15.08 13.28 458 13.36 -7.9 JHardie s JHX .39e 2.6 69 17.30 13.04 18 14.96 -5.9 JanTailRsk TRSK .24e .8 ...q 29.58 25.98 0 29.29 +5.6 AlpVSVolLC SPXH .51e 1.5 ...q 33.32 27.50 1 33.06 +7.9 JanusCap JNS .44 3.5 15 16.62 11.96 1340 12.42 -6.4 JpnSmCap JOF .13e 1.2 ...q 10.84 9.12 14 10.61 +9.1 Jarden JAH ... ... 53 60.17 55.40 58.97 JeldWen n JELD ... ... ... 31.94 25.60 722 30.38 +16.6 JernignC n JCAP 1.40 6.2 12 23.19 10.10 63 22.65 +7.6 JinkoSolar JKS ... ... 3 24.04 12.72 626 15.55 +2.1 JBeanTch JBT .40 .5 41 93.55 51.20 200 85.70 -.3 JHMultLgC JHML .10p ... ...q 31.29 25.69 18 30.81 +6.0 JH MultMdC JHMM .08p ... ...q 33.00 24.51 9 30.30 +5.6 JH MultCns JHMC .07p ... ...q 27.45 23.73 3 27.04 +4.1 JH MultFin JHMF .08p ... ...q 33.34 22.86 4 32.61 +6.5 JH MultHltC JHMH .05p ... ...q 33.88 23.97 5 28.20 +9.2 JH MultTch JHMT .09p ... ...q 34.33 25.31 2 33.80 +9.9 JH MultEn JHME ... ... ... 31.57 24.40 1 28.75 -5.4 JH MultMat JHMA ... ... ... 31.25 24.81 0 30.36 +5.5 JH MultDev JHMD ... ... ... 26.31 24.73 5 26.10 +4.7 JH MultUt JHMU ... ... ... 27.22 23.92 0 26.72 +5.8 JH MulCnSt JHMS ... ... ... 28.33 24.31 26.30 +4.9 JH MultInd JHMI ... ... ... 30.75 24.83 1 30.12 +5.6 JH HedgEq HEQ 1.50 9.0 ...q 16.81 14.27 28 16.75 +6.6 JH TxAdY HTY 1.28 14.0 ...q 11.37 8.95 62 9.13 -6.2 JohnJn JNJ 3.20 2.6 19 126.07 106.36 6324 123.83 +7.5 JohnContl n JCI 1.31e 3.2 28 46.17 32.81 3721 41.47 +.7 JonesEngy JONE ... ... ...dd 5.34 2.55 760 3.05 -39.0 JonesLL JLL .62f .5 14 125.31 86.62 200 115.29 +14.1 JoyGlbl JOY .04 .1 ...cc 28.55 14.04 344 28.17 +.6 Jumei Intl JMEI ... ... 21 6.69 3.80 287 4.05 -19.2 JnprNtwk JNPR .40 1.4 17 29.21 21.18 2547 28.15 -.4 Jupai n JP .08p ... 10 10.18 7.49 29 9.52 +9.3 JustEngy g JE .41 ... 40 6.77 4.86 409 5.95 +9.0tJustEn pfA JEpA ... ... ... 25.05 24.50 39 24.51 -1.7K -K12 LRN ... ... 57 20.67 9.16 133 18.17 +5.9 KAR Auct KAR 1.28 2.9 23 47.03 35.68 987 44.72 +4.9 KB FnclGp KB ... ... ... 42.84 26.45 72 41.22 +16.8 KB Home KBH .10 .5 16 18.28 12.38 1568 18.19 +15.1 KBR Inc KBR .32 2.2 ...dd 17.95 12.08 3024 14.58 -12.6 KCAPFn 19 KAP 1.84 7.2 ... 25.96 24.25 25.60 +.4 KCG Hldg KCG ... ... 4 15.70 11.05 455 13.94 +5.2 KKR KKR 1.31e 7.3 9 18.40 11.63 2533 17.91 +16.4 KKR pfA KKR.PRA ... ... ... 27.63 24.85 32 25.91 +2.5 KKR pf B KKRpB 1.63 ... ... KKR Fn 42 KFI 1.78 6.9 ... 27.95 24.93 0 25.63 +1.1 KKRFn pfS KFNp 1.84 7.0 ... 27.72 25.35 13 26.13 +.7 KKR Inco KIO 1.50a 8.9 ...q 17.24 13.67 70 16.94 +5.7 KMG Chm KMG .12 .3 24 40.37 20.85 26 37.60 -3.3 KT Corp KT ... ... ... 16.79 12.35 702 15.96 +13.3 Kadant KAI .76 1.3 19 64.75 42.86 49 58.60 -4.2tKadmon n KDMN ... ... ... 10.48 3.49 108 3.36 -37.2 Kaman KAMN .80f 1.6 20 53.41 39.62 146 49.97 +2.1 KCSo pf KSUp 1.00 3.5 ... 31.10 25.51 28.48 -.5 KC Southn KSU 1.32 1.5 20 100.69 79.05 1435 89.00 +4.9 KapStoneP KS .40 1.8 20 24.98 11.44 1533 22.08 +.1 KateSpade KATE ... ... 22 26.46 14.02 2881 23.46 +25.7 KaynAEnD KED 1.92 9.6 ...dd 20.47 13.98 46 20.10 +3.4 KA EngTR KYE 1.32m 10.3 ...q 13.05 7.33 93 12.82 +8.6 KA MLP KYN 2.20 10.4 ...q 22.15 14.70 492 21.13 +7.9 KAMLP pfF KYNpF .88 3.5 ... 26.01 25.06 5 25.30 -.1 KAMidsEn KMF 1.80m 10.9 ...q 17.04 9.63 45 16.55 +4.1 KeanGrp n FRAC ... ... ... 22.93 16.25 1153 17.05 -21.2 Kellogg K 2.08 2.8 19 87.16 70.74 1709 74.14 +.6 KelsoTch g KIQ .03f 3.5 ... 1.44 .70 152 .85 -11.5 Kemet KEM ... ... 33 11.83 1.76 641 11.36 +71.3 Kemper KMPR .96 2.3 ...cc 45.95 28.03 81 41.75 -5.8 Kemper 54 KMPA 1.84 6.9 ... 28.60 25.20 1 26.60 +1.7 Kennamtl KMT .80 2.1 32 39.94 20.40 786 38.25 +22.4 KennWil 42 KWN 1.68 6.4 ... 27.70 24.98 1 26.12 +1.9 KennWils KW .68f 3.2 21 23.77 17.29 303 21.45 +4.6 KenonHld n KEN ... ... ... 13.26 7.10 1 12.30 +5.6 KeyEngy KEG ... ... ... 38.00 24.00 48 28.02 -12.3 Keycorp KEY .34 1.8 19 19.53 10.21 8047 18.79 +2.8 Keycp pfG KEYpG 7.75 5.8 ... 139.96 129.15 12 133.41 -1.2 Keycorp pfI KEYpI ... ... ... 28.27 25.60 25 27.25 +4.2 Keysight KEYS ... ... 16 38.48 25.49 519 37.90 +3.6 KilroyR KRC 1.50 2.0 16 78.33 56.05 761 74.57 +1.8 Kilroy pfG KRCpG 1.72 6.8 ... 26.92 25.02 25.22 -.5 Kilroy pfH KRCpH 1.59 6.3 ... 26.29 24.55 1 25.38 +1.4 KimbRoy n KRP ... ... ... 20.89 18.06 53 19.34 -6.3 KimbClk KMB 3.88f 2.9 22 138.87 111.30 2059 133.38 +16.9tKimco KIM 1.02 4.5 19 32.24 23.00 3084 22.75 -9.6 Kimco pfI KIMpI 1.50 6.0 ... 26.71 24.01 6 25.21 +3.5 Kimco pfJ KIMpJ 1.38 5.7 ... 26.69 22.61 14 24.23 +3.7 Kimco pfK KIMpK 1.41 5.7 ... 26.85 22.56 8 24.76 +5.7 KindMorg KMI .50 2.3 70 23.36 16.63 8270 21.63 +4.4 KindrM wt KMI/WS ... ... ... .08 .00 1085 .00 -50.0 KindM pfA KMIpA ... ... ... 51.40 43.21 35 49.00 +.7 KindredHlt KND .48 5.4 10 15.66 5.65 1308 8.85 +12.7 Kingsway KFS ... ... ...dd 6.50 4.17 17 6.00 -4.0 Kinross g KGC ... ... 65 5.82 2.79 9053 3.26 +4.8 KirbyCp KEX ... ... 22 73.40 50.80 597 68.40 +2.9 KiteRlty pf KRGp 2.06 8.2 ... 25.03 tKiteRlty KRG 1.21f 5.7 7 30.45 21.51 911 21.38 -8.9 KlondexM g KLDX ... ... ... 6.03 2.60 285 4.89 +4.7 KnightTr KNX .24 .7 25 38.80 23.99 745 32.50 -1.7 Knoll Inc KNL .60 2.7 13 28.40 19.34 378 22.60 -19.1 KnotOffsh KNOP 2.08 9.3 ... 24.68 15.70 46 22.35 -5.3 Knowles KN ... ... 24 19.82 12.06 475 18.33 +9.7 Kohls KSS 2.20f 5.6 13 59.67 33.87 4942 39.51 -20.0 Koppers KOP 1.00 2.3 19 45.85 19.02 98 42.80 +6.2 KoreaElc KEP ... ... ... 28.37 17.36 602 18.15 -1.8 KoreaEqt KEF .30e 1.5 ...q 8.73 7.22 60 8.20 +10.7 KoreaFd KF 4.50e ... ...q 36.09 30.24 19 34.18 +7.2 KornFer KFY .40 1.3 14 32.07 18.57 490 31.04 +5.5 KosmosEn KOS ... ... ...dd 7.39 4.39 1260 5.84 -16.7 KrNwChin s KFYP ... ... ...q 33.18 25.00 31.11 +7.3 KranChinA KBA 9.93e ... ...q 30.85 26.55 33 28.65 +7.1 KraneChCm KCNY .22e .7 ...q 34.19 31.88 1 32.53 +1.8 KranShFtse KEMP ... ... ...q 22.36 20.42 22.18 +8.3 KratonCp KRA ... ... 19 37.50 15.37 300 26.94 -5.4 Kroger s KR .48 1.7 14 39.22 28.71 12075 28.81 -16.5 KronosWw KRO .60 4.2 ...dd 15.80 4.70 964 14.39 +20.5 Kyocera KYO ... ... ... 56.61 41.23 14 55.10 +10.7L -L Brands LB 2.40f 4.8 13 88.77 47.93 3498 50.17 -23.8 L-3 Tch LLL 2.80f 1.7 22 171.24 116.37 492 169.07 +11.1 LCI Inds LCII 2.00e ... 23 117.15 60.53 168 110.05 +2.1 LG Display LPL ... ... ... 14.36 9.84 1169 12.47 -3.0 LGL Grp LGL ... ... 49 5.83 2.86 23 4.85 -3.4 LMP CapIn SCD 1.24f 8.7 ...q 14.55 11.71 70 14.21 +6.9 LSB Inds LXU ... ... ...dd 15.50 4.52 646 9.57 +13.7 LSC Com LKSD .25p ... ... 37.40 17.00 268 25.85 -12.9 LTC Prp LTC 2.28f 4.9 15 54.20 43.17 141 46.93 -.1 LaQuinta LQ ... ... 26 15.05 9.73 1463 13.21 -7.0 LaZBoy LZB .44 1.7 16 32.90 22.09 297 26.50 -14.7 LabCp LH ... ... 18 143.70 111.53 464 142.09 +10.7 LadderCap LADR 1.20 8.0 10 15.53 11.01 562 14.91 +8.7 LadThalFn LTS ... ... ...dd 2.87 1.63 121 2.13 -12.7 LadTh pfA LTSpA 2.00 8.1 ... 25.20 22.45 63 24.78 +3.5sLambWst n LW .19p ... ... 40.61 28.75 1674 40.74 +7.6 Landauer LDR 1.10 2.1 34 55.80 29.21 15 51.40 +6.9 Lannett LCI ... ... 6 39.99 16.75 1005 21.35 -3.2 LaredoPet LPI ... ... 28 16.47 6.95 4511 13.92 -1.6 LVSands LVS 2.92f 5.4 25 63.38 41.45 3190 54.30 +1.7 LaSalleH LHO 1.80 6.2 12 31.87 21.56 1864 29.11 -4.5 LaSalH pfH LHOpH 1.88 7.3 ... 26.11 24.70 24 25.52 +1.9 LaSalH pfI LHOpI 1.59 6.2 ... 26.93 23.75 3 25.54 +6.0 LaSalHt pfJ LHOpJ 1.58 6.4 ... 27.24 23.21 4 24.70 +6.1 Latam Air LFL ... ... ... 10.51 5.81 118 9.98 +22.0 LatAmDisc LDF .03e .3 ...q 10.94 8.01 55 10.27 +10.6 LattDvMkt RODM .62e 2.4 ...q 25.20 22.09 72 25.00 +4.6 LattEmMkt ROAM .43e 1.9 ...q 22.56 19.49 2 22.21 +7.9 Latt RE n RORE ... ... ... 16.26 13.88 10 15.14 +1.3 LattUSEqt ROUS .39e ... ...q 27.57 22.51 1 27.12 +4.8 LattGblSC ROGS .57e 2.1 ...q 27.54 23.06 5 27.19 +4.9 LazGlobTR LGI .95 6.4 ...q 15.03 12.09 18 14.80 +7.7 Lazard LAZ 1.52 3.5 6 44.35 26.21 472 43.03 +4.7 LazWldDiv LOR .69 6.6 ...q 10.54 8.54 17 10.47 +5.7 LeafGrp LFGR ... ... ...dd 8.35 4.94 37 7.95 +21.4 LearCorp LEA 2.00f 1.4 12 148.49 97.35 446 142.05 +7.3 Lee Ent LEE ... ... 7 3.92 1.69 150 2.50 -13.8 LeggMason LM 1.28f 3.5 38 38.99 27.54 860 36.48 +22.0 LegMas56 n LMHA ... ... ... 27.87 23.51 22 26.30 +4.7 LegM 5,4 56 LMHB ... ... ... 25.38 20.81 124 23.24 +7.5 LMGblInco BWG 1.32a 10.6 ...q 14.11 11.36 97 12.51 +5.7sLM IntLoV LVHI ... ... ... 27.32 23.96 3 27.30 +5.1 LM EM LoV LVHE ... ... ... 27.40 25.18 1 27.16 +5.5 LeggPlat LEG 1.36 2.8 20 54.63 44.02 1176 48.83 -.1 LeGS3.5s34 JBK 1.59 7.0 ... 24.80 20.44 0 22.71 +3.0 LehTOY21 XKE .78 9.4 ... 9.16 5.25 2 8.25 -1.8 LeidosHld LDOS 1.28a 2.4 15 54.95 33.23 729 53.02 +3.7 LejuHldgs LEJU .20e ... 13 5.83 3.40 23 3.76 -21.7 LendingClb LC ... ... ...dd 9.36 3.44 7051 5.06 -3.6sLennarA LEN .16 .3 13 50.44 39.68 2772 50.71 +18.1 LennarB LEN/B .16 .4 ... 40.92 32.09 26 40.70 +18.0 Lennox LII 1.72 1.0 24 170.80 129.26 196 165.75 +8.2 LeucNatl LUK .25 .9 ...cc 27.34 14.31 2249 26.66 +14.7 Level3 LVLT ... ... 30 60.13 44.01 2391 55.46 -1.6 LexRltyTr LXP .70f 6.7 13 11.42 8.19 1044 10.47 -3.1 LexRT pfC LXPpC 3.25 6.4 ... 53.85 47.50 0 50.45 +1.1 Libbey LBY .47f 3.5 10 21.00 13.05 166 13.27 -31.8 LbtyASE USA .52e 9.5 ...q 5.54 4.76 756 5.47 +6.0 LbtyASG ASG .38e 8.4 ...q 4.63 3.88 45 4.51 +7.9 LibtProp LPT 1.60m 4.1 18 42.26 30.83 1099 39.07 -1.1 LifeStorg LSI 3.80 4.4 19 118.18 77.00 200 87.33 +2.4 LightInBox LITB ... ... ...dd 3.59 2.30 2 2.90 -2.4 LincNat LNC 1.16 1.7 11 73.31 35.27 2387 69.25 +4.5 LincNtl wt LNC/WS ... ... ... 69.23 27.00 65.36 +7.1 Lindsay LNN 1.16 1.4 60 89.98 65.78 66 80.02 +7.3 LineCp n LN ... ... ... 51.48 30.90 155 34.11 +.3 LionsGat A LGF/A ... ... ... 29.03 26.05 501 26.32 -2.2 LionsGat B LGF/B ... ... ... 27.14 23.93 456 24.31 -.9tLiqTech LIQT ... ... ...dd .99 .44 64 .47 -26.6 LithiaMot LAD 1.00 1.1 13 105.32 68.70 225 94.15 -2.8 LiveNatn LYV ... ... ...dd 30.79 21.00 905 28.35 +6.6 LloydBkg LYG .47a 14.1 ... 4.42 2.47 3265 3.35 +8.1 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 7.28 2.7 21 270.00 214.81 849 269.04 +7.6 Loews L .25 .5 21 48.05 36.63 493 47.45 +1.3 LaPac LPX ... ... 24 24.94 15.05 1673 23.39 +23.6 Lowes LOW 1.40 1.7 20 83.65 64.87 4475 80.84 +13.7tLubys LUB ... ... ...dd 5.10 3.32 54 3.32 -22.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, March 8, 2017

PAGE 76

LumberLiq LL ... ... ...dd 20.10 10.86 464 17.84 +13.3 LuxferHld LXFR .50 4.5 ... 13.60 9.28 23 11.06 +1.6 Luxoft LXFT ... ... 27 66.18 46.58 219 56.75 +1.0 Luxottica LUX .78e 1.5 ... 57.17 44.85 105 52.17 -2.8 Lydall LDL ... ... 20 64.85 31.05 82 51.55 -16.7 LyonBas A LYB 3.40 3.7 10 97.64 69.82 2424 91.23 +6.4M -M&T Bk MTB 3.00f 1.8 21 173.72 107.01 569 166.73 +6.6 M&T Bk wt MTB/WS ... ... ... 99.00 35.27 1 93.12 +12.2 M&TBk pfA MTBp 63.75 5.9 ... 1095.55 1015.00 1075.00 -1.9 M&TBk pfC MTBpC 63.75 6.3 ... 1215.01 1000.00 1020.00 -3.5 MAG Slv g MAG ... ... ...dd 18.12 8.44 297 13.30 +20.6 MBIA MBI ... ... ...dd 11.65 6.34 1581 9.66 -9.7 MDC MDC 1.00 3.3 14 30.24 20.51 319 29.89 +16.5 MDU Res MDU .77 2.9 22 29.92 18.25 1006 26.74 -7.1 MFA Fncl MFA .80 9.9 11 8.14 6.54 965 8.06 +5.6 MFA Fn42 MFO 2.00 7.8 ... 27.87 24.80 16 25.60 -.4 MFA pfB MFApB 1.88 7.5 ... 26.09 23.36 9 24.92 +2.8 MFC Bcp MFCB ... ... ...dd 2.43 1.56 101 1.82 -6.7 MFS CAMu CCA .60 5.3 ...q 14.99 11.05 19 11.32 +.5 MCR MCR .72a 8.4 ...q 8.75 8.00 138 8.61 +1.1 MGF MGF .41 8.2 ...q 5.51 4.92 23 5.01 -.6 MFS HInM CXE .30 6.0 ...q 5.59 4.70 171 5.03 +2.7 MFS HYMu CMU .28 5.9 ...q 5.19 4.27 29 4.68 +5.9 MFS IHI CIF .25 9.5 ...q 2.68 2.29 105 2.62 +1.6 MIN MIN .42 9.8 ...q 4.69 4.28 290 4.32 -2.7 MFS InvG CXH .50 5.3 ...q 10.77 9.09 18 9.47 +1.1 MMT MMT .52 8.5 ...q 6.29 5.62 421 6.12 +1.0 MFM MFM .38 5.6 ...q 7.63 6.51 72 6.84 +3.2sMFV MFV .58 9.9 ...q 5.96 5.16 51 5.86 +5.2 MGIC Inv MTG ... ... 11 11.35 5.36 2411 10.44 +2.5 MGMGrPr n MGP .65 ... ... 27.89 21.75 378 25.89 +2.3 MGM Rsts MGM .39p ... 23 30.62 20.14 23266 25.74 -10.7 MI Homes MHO ... ... 12 26.70 17.00 118 24.51 -2.7 MI Hm pfA MHOpA ... ... ... 26.05 24.03 4 25.60 +.2 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.06f 5.5 ...dd 39.43 25.84 871 37.42 +8.1 MRC Glbl MRC ... ... ...dd 22.52 11.50 763 19.00 -6.2 MSA Safety MSA 1.28 1.8 27 74.64 44.16 235 70.85 +2.2 MSC Ind MSM 1.80f 1.7 27 105.70 67.74 359 103.41 +11.9 MSCI Inc MSCI 1.12 1.2 33 96.50 68.70 426 95.45 +21.2 MSG Netw MSGN ... ... 10 23.95 14.73 418 22.05 +2.6 MV OilTr MVO .42e 6.1 5 7.35 3.90 35 6.83 +9.6 MVC Cap MVC .54a 6.1 ...q 9.00 7.05 22 8.85 +3.1 MVCCap 23 MVCB 1.81 7.1 ... 26.00 23.87 2 25.43 +1.0 MacQUtlDv MFD 1.20 10.0 ...q 13.34 10.81 42 11.99 +5.2 MacQGInf MGU 1.48 6.7 ...q 23.12 18.33 27 22.01 +11.6tMacerich MAC 2.84 4.4 20 94.51 65.55 1449 65.27 -7.9 MackCali CLI .60 2.1 12 29.70 21.59 412 27.96 -3.2 Macquarie MIC 5.24f 6.7 40 85.45 62.45 657 77.67 -4.9 Macys M 1.51 4.9 11 45.50 28.55 6041 30.81 -14.0 MadCatz g MCZ ... ... ...dd .29 .06 549 .07 -51.0 MadCvCall MCN .72 8.8 ...q 8.21 7.22 29 8.18 +6.2 MadSqGd n MSG ... ... ...dd 192.80 156.01 139 190.11 +10.8 MadStSec MSP 1.04 8.5 ...q 12.41 10.92 17 12.22 +2.8 MagellMid MMP 3.42f 4.4 23 81.77 63.40 265 77.75 +2.8 Magna g s MGA 1.10f 2.6 9 47.21 32.76 1066 42.73 -1.5 MagnaChip MX ... ... ...dd 9.17 4.71 226 7.50 +21.0 Maiden prA MHpA 2.06 8.0 ... 26.90 25.25 2 25.71 -.5 Maiden pfC MHpC 1.78 6.9 ... 27.08 23.66 29 25.82 MaidenHld n MHLA .60 2.3 ... 28.60 24.34 17 25.77 +1.7 MaidHld42 MHNB 2.00 7.8 ... 26.83 24.83 5 25.63 +.9 MaidHld 43 MHNC 1.94 7.2 ... 27.80 24.51 4 26.89 -.4 MainStCap MAIN 2.22a 6.0 18 37.57 30.09 179 36.99 +.6 MainStC 23 MSCA 1.53 5.8 ... 26.93 25.14 1 26.25 +2.1 MainSDTMu MMD 1.18 6.2 ...q 20.99 17.96 61 19.09 +4.3 Majesco n MJCO ... ... ... 6.50 4.50 3 5.10 -16.1 Mallinckdt MNK ... ... ... 85.83 42.67 3232 49.71 -.2 MgdDInvG MZF .74 5.6 ...q 15.03 12.75 7 13.11 -.1 ManchUtd MANU .36 2.2 ... 17.83 13.30 11 16.45 +15.4 Manitowoc MTW .08 1.3 ...dd 7.57 3.65 1801 6.24 +4.3 ManngNap MN .64 10.3 22 10.34 6.00 114 6.20 -17.9 ManpwrGp MAN 1.72 1.7 16 99.92 57.26 563 98.91 +11.3 MarathnO MRO .20 1.2 ...dd 19.28 9.65 10455 16.28 -6.0 MarathPt s MPC 1.44 2.9 10 54.59 32.02 3250 50.15 -.4 MarcusMill MMI ... ... 15 30.31 22.59 67 26.66 -.2 Marcus MCS .50f 1.6 22 32.60 18.20 45 30.70 -2.5 MarinSoft MRIN ... ... ...dd 3.29 1.50 987 1.60 -31.9 MarineH MHG .66e 4.0 ... 18.75 14.90 152 16.53 -8.8 MarineP MPX .28f 2.7 25 14.87 7.19 35 10.38 -25.2 MarineMx HZO ... ... 23 23.50 15.10 154 22.15 +14.5 Markel MKL ... ... 31 992.00 811.05 24 980.05 +8.4 MarriotVac VAC 1.40 1.5 19 99.53 56.33 159 92.11 +8.6 MarshM MMC 1.36 1.8 23 74.76 58.21 1216 73.62 +8.9 MartMM MLM 1.68 .8 32 243.98 150.75 834 209.93 -5.2 Masco MAS .40 1.2 22 37.38 29.04 3187 33.25 +5.2 Masonite g DOOR ... ... ...cc 81.70 55.60 133 80.15 +21.8 MastThera MSTX ... ... ...dd .71 .07 3759 .11 +28.7 Mastec MTZ ... ... 35 41.90 18.54 964 40.45 +5.8 MastechD MHH ... ... 8 8.35 5.82 13 6.42 -5.7 MasterCrd MA .88 .8 32 112.92 86.65 2410 110.96 +7.5 MatadorRs MTDR ... ... ...dd 28.51 17.54 1433 23.94 -7.1 Materion MTRN .38 1.1 26 41.23 22.36 70 34.35 -13.3 MatinasB n MTNB ... ... ... 183 3.73 Matson MATX .72f 2.2 18 43.00 28.79 195 32.78 -7.4sMauiLand MLP ... ... 15 10.05 5.23 48 10.50 +45.8 Maximus MMS .18 .3 20 61.68 43.69 632 60.79 +9.0 MaxLinear MXL ... ... 39 27.50 15.31 528 26.05 +19.5tMcClatch rs MNI ... ... ...dd 19.77 9.90 27 10.56 -19.9 McCorm vot MKC/V 1.88f 1.9 ... 108.26 89.14 0 99.67 +7.1 McCorm MKC 1.72f 1.7 27 107.84 88.64 496 99.00 +6.1 McDrmInt MDR ... ... 21 8.33 3.53 3599 6.70 -9.3 McDnlds MCD 3.76 2.9 24 131.96 110.33 3274 128.07 +5.2 McKesson MCK 1.12 .8 13 199.43 114.53 2228 147.24 +4.8 McEwenM MUX .01a .3 ...cc 4.92 1.72 4489 3.04 +4.5 MeadJohn MJN 1.65 1.9 27 94.40 69.25 7841 88.33 +24.8 Mechel pf MTLp ... ... ... 1.35 .19 58 1.15 +2.7 Mechel rs MTL ... ... ... 6.83 1.46 176 4.82 -15.9 Medequit n MRT ... ... ... 12.05 10.28 187 10.94 -1.4 MedProp MPW .96f 7.6 14 15.92 11.54 3691 12.65 +2.8 Medifast MED 1.28f 2.9 24 46.36 27.90 97 44.80 +7.6 MedleyCap MCC .88 11.7 8 8.06 6.16 183 7.51 Medley 19 MCQ 1.78 7.0 ... 25.90 24.75 25.26 -.5 MedleyC 23 MCV 1.53 6.0 ... 26.24 22.70 5 25.41 +1.6 MedleyC 21 MCX 1.63 6.3 ... 26.25 23.34 3 25.75 +.6 Medley n MDLX ... ... ... 24.84 22.93 5 24.44 +1.5 Medley24 n MDLQ ... ... ... 25.75 24.73 13 25.18 +1.2 MedleyMgt MDLY .80 8.6 26 10.65 5.10 14 9.25 -6.6 Mednax MD ... ... 19 76.96 59.36 804 70.17 +5.3 Medtrnic MDT 1.72 2.1 18 89.27 69.35 2409 81.40 +14.3 Merck MRK 1.88 2.9 17 66.80 51.33 7811 65.96 +12.0 MercGn MCY 2.49 4.2 29 64.52 49.69 118 58.91 -2.2 Meredith MDP 2.08f 3.2 16 66.25 43.85 509 64.25 +8.6 Meritage MTH ... ... 11 41.22 29.70 389 36.50 +4.9 Meritor MTOR ... ... 3 17.03 6.30 681 16.37 +31.8 MerL pfK MERpK 1.61 6.3 ... 27.00 24.65 25 25.76 +2.5 MerL pfP MERpP 1.84 7.1 ... 27.88 24.05 31 25.96 +1.0 ML CZN46 PIY 2.09 7.8 ... 32.44 25.08 1 26.65 +3.3 MLRRD29 PYS 1.58 6.7 ... 26.20 20.35 1 23.69 +11.7 MLGS t PYT .76 3.7 ... 21.32 18.70 4 20.50 +4.9 MLIdxPl33 IPB 1.51 5.6 ... 29.80 26.10 26.75 +1.2 MesaRoyl MTR .76e 6.8 11 14.40 6.95 6 11.21 +2.9 Mesab MSB .64e ... 49 17.42 5.59 34 15.05 +40.7 Metaldyne MPG .37 1.6 13 24.00 12.55 169 23.15 +.9 Methode MEI .36 .8 18 45.95 27.04 168 43.70 +5.7 MetLife MET 1.60 3.0 12 58.09 36.17 5001 53.35 -1.0 MetLfe pfA METpA 1.02 4.2 ... 25.96 23.09 47 24.37 +4.7 MettlerT MTD ... ... 34 488.50 328.10 195 481.30 +15.0 MexcoEn MXC ... ... ...dd 5.61 2.08 52 3.99 -20.2 MexEqt MXE 1.62e .1 ...q 11.44 8.69 3 9.93 +8.3 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .85e 5.5 ...q 18.24 13.28 71 15.40 +2.5 MKors KORS ... ... 8 59.49 34.92 2135 36.02 -16.2 MidAApt MAA 3.48f 3.5 19 110.01 85.04 522 100.78 +2.9sMdAApt pfI MAApI 2.13 3.1 ... 69.00 60.55 0 69.13 +8.7 MidcstEn MEP 1.43 18.0 ...dd 9.89 4.16 66 7.95 +12.8 MidsthBcp MSL .36 2.5 23 15.25 7.37 14 14.65 +7.7 MidstPet MPO ... ... ... 23.25 17.01 8 19.92 -4.0 Milacron n MCRN ... ... ... 19.32 12.43 149 18.25 -2.0 MilestnSci MLSS ... ... ...dd 3.20 1.10 9 1.55 +10.7 MHowHiInc HIE 1.39 10.5 ...q 13.50 10.85 47 13.30 +7.3 MillerInds MLR .68 2.7 15 28.85 19.09 15 25.00 -5.5 MinTech MTX .20 .3 18 83.85 51.29 115 74.70 -3.3 MissP pfD MPpD 1.31 5.1 ... 27.90 25.17 0 25.57 -2.0 Mistras MG ... ... 27 26.47 19.62 27 22.51 -12.3 MitsuUFJ MTU ... ... ... 7.01 4.16 750 6.61 +7.3 MiX Tele MIXT .22e ... ... 8.14 3.71 108 6.87 +11.0 MizuhoFn MFG ... ... ... 3.87 2.69 206 3.72 +3.6 MobileTele MBT .88e 8.8 ... 10.91 7.09 3537 9.96 +9.3 Mobileye MBLY ... ... 87 51.15 33.09 1842 46.24 +21.3 Model N MODN ... ... ...dd 13.98 6.98 152 9.90 +11.9 Modine MOD ... ... 15 16.35 8.45 383 11.65 -21.8 Moelis&Co MC .94a 2.5 21 39.90 21.91 232 37.85 +11.7 Mohawk MHK ... ... 19 233.70 175.52 340 227.30 +13.8 MolinaHlth MOH ... ... ...cc 67.87 44.50 1089 48.52 -10.6 MolsCoor A TAP/A 1.64 1.7 ... 110.17 86.98 0 98.62 +.7 MolsCoorB TAP 1.64 1.7 31 112.19 89.40 1515 96.99 -.3 MonRE MNR .64 4.4 19 15.36 11.01 223 14.39 -5.6 MonRE pfB MNRpB 1.97 7.8 ... 27.25 25.24 15 25.38 -1.0 MonRE pfC MNRpC 1.53 6.3 ... 26.50 23.00 326 24.30 +3.0 MonogRes MORE .30 3.0 34 10.97 9.45 459 10.15 -6.2 Monsanto MON 2.16 1.9 24 116.04 84.79 1441 115.06 +9.4 MonTNAPpl TPYP .45p ... ...q 30.26 18.24 8 24.35 +2.7 Moodys MCO 1.52f 1.3 23 114.03 87.30 726 112.66 +19.5 Moog A MOG/A ... ... 21 73.05 42.61 79 65.84 +.2 Moog B MOG/B ... ... 21 71.81 42.90 66.76 +.9 MorgStan MS .80 1.7 16 47.17 23.11 8988 46.33 +9.7 MorgSt pfE MSpE 1.78 6.2 ... 30.78 27.07 23 28.93 +2.8 MorgSt pfF MSpF 1.72 6.0 ... 30.17 25.65 15 28.52 +5.5 MorgSt pfI MSpI 1.59 5.8 ... 28.72 25.49 80 27.65 +7.5 MorgS pfG MSpG 1.66 6.3 ... 28.23 25.33 15 26.46 +3.6 MorgSt pfK MSpK ... ... ... 26.12 25.29 572 25.54 +.5 MS Asia APF .14e 1.0 ...q 15.34 12.69 81 14.70 +8.9 MS China CAF 13.33e ... ...q 19.73 15.96 172 18.44 +8.5 MS CushHi MLPY 1.28e 15.8 ...q 8.47 5.72 6 8.09 -.2 MS EMD MSD .57e 6.0 ...q 9.98 8.70 52 9.49 +4.3 MSEMDDbt EDD .80m 10.4 ...q 8.51 6.94 170 7.67 +7.0 MSEmMkt MSF .05e .4 ...q 14.93 12.52 61 14.19 +7.7 MS icb ICB .54a 3.0 ...q 18.99 17.14 6 17.91 -.2 MS India IIF .04e ... ...q 29.53 23.30 9 29.03 +13.3tMSJCP97 HJV 1.75 11.5 ... 20.50 15.59 14 15.23 -14.6 MkVRMB CNY ... ... ...q 43.00 38.05 22 40.74 +4.3 MkVRupee INR ... ... ...q 39.37 36.80 39.34 +3.6 MSDLEur URR ... ... ...q 19.49 12.65 15.05 -2.2 MSDSEur DRR ... ... ...q 65.79 52.57 0 63.40 -2.5 MorgSt pfA MSpA 1.01e 4.3 ... 24.40 19.64 34 23.49 +2.1 Mosaic MOS 1.26f 4.3 ...cc 34.36 22.77 7966 29.18 -.5 MotrlaSolu MSI 1.88f 2.4 18 87.55 62.76 1442 79.66 -3.9 Movado MOV .52 2.3 13 31.95 19.14 344 22.65 -21.2 Mueller MLI .40 1.0 24 43.96 27.42 307 40.96 +2.5 MuellerWat MWA .16f 1.3 27 14.20 8.69 970 12.26 -7.9 MultiPkg n MPSX ... ... ...cc 17.95 11.00 338 17.85 +25.2 MurphO MUR 1.00 3.6 ...dd 37.48 22.65 2014 27.74 -10.9 MurphUSA MUSA ... ... 12 80.44 56.92 467 65.87 +7.2 MyersInd MYE .54 4.0 29 15.86 11.35 32 13.45 -5.9 Myovant n MYOV ... ... ... 14.27 10.25 328 11.84 -4.8N -NCI BldSy NCS ... ... 23 18.10 12.43 415 16.05 +2.6 NCR Corp NCR ... ... 16 49.90 25.20 871 48.69 +20.0 NGL EnPt NGL 1.56 6.8 33 25.80 6.52 317 23.05 +9.8 NL Inds NL ... ... ...cc 9.60 2.12 26 5.80 -28.8 NQ Mobile NQ ... ... ...dd 5.35 3.03 383 3.70 +14.9 NRG Egy NRG .12 .7 21 18.32 9.84 5200 17.10 +39.5 NRG Yld A NYLD/A 1.00f 6.2 33 17.78 12.47 217 16.07 +4.6 NRG Yld C NYLD 1.04f 6.2 43 18.56 13.05 352 16.65 +5.4 NTN Buzz rs NTN ... ... ...dd 23.70 4.00 54 7.20 -15.3 NTT DOCO DCM ... ... ... 28.43 21.96 470 23.50 +3.3 NVR NVR ... ... 19 1996.49 1478.04 23 1984.30 +18.9 Nabors NBR .24 1.7 ...dd 18.40 7.61 7608 14.37 -12.4 NACCO NC 1.07f 1.6 9 99.55 49.80 12 68.00 -24.9 NamTai NTP .28f 4.0 ...dd 9.59 5.19 35 7.00 -5.4 NanoViric NNVC ... ... ...dd 3.44 1.03 34 1.12 +4.7 Nashville NASH .75e .7 ...q 29.39 22.74 29.24 +9.5 NatBkHldg NBHC .28 .9 40 34.10 19.17 178 32.83 +2.9sNatFuGas NFG 1.62 2.7 26 60.75 47.49 493 60.83 +7.4 NatGrid NGG 3.35e 5.6 ... 74.97 56.50 730 59.91 +2.7 NtHlthInv NHI 3.80f 5.3 17 82.53 63.10 341 72.32 -2.5 NHltcre NHC 1.80 2.4 23 78.99 59.12 16 74.31 -2.0 NOilVarco NOV .20 .5 30 43.63 26.86 3063 39.30 +5.0 NatPresto NPK 1.00a 1.1 17 112.00 80.20 25 94.05 -11.6 NatRetPrp NNN 1.82 4.1 21 53.60 39.86 601 44.11 -.2 NRetP pfE NNNpE 1.43 5.8 ... 27.13 22.75 11 24.45 +5.8 NtRetP pfF NNNpF 1.30 5.8 ... 24.84 20.65 62 22.26 +3.2 NatlStor n NSA .96 4.0 31 24.86 18.81 250 24.14 +9.4 NtWst pfC NWpC 1.94 7.4 ... 26.90 25.42 17 26.22 +2.3 Nationstar NSM ... ... 11 19.83 9.29 248 17.94 -.7 NatGsSvcs NGS ... ... 35 34.50 19.82 37 26.00 -19.1 NatrlGroc NGVC ... ... 25 22.20 10.46 105 10.86 -8.7 NatRsPt rs NRP .23 .7 5 45.60 6.89 132 38.80 +20.1 Natuzzi NTZ ... ... ... 2.70 1.39 3 2.69 +19.0 Nautilus NLS ... ... 15 24.99 14.28 262 16.35 -11.6 NavideaBio NAVB ... ... ...dd 1.51 .26 4145 .72 +12.7 NavigCons NCI ... ... 18 27.86 14.81 171 22.74 -13.1 NavigatrH NVGS ... ... ... 17.48 6.47 302 13.50 +45.2 NaviosAcq NNA .20 11.2 4 2.11 1.19 169 1.78 +4.7 Navios pfG NMpG 2.19 19.2 ... 14.63 2.82 1 11.42 +51.4 Navios NM ... ... ...dd 2.40 .57 1152 1.69 +19.9 NavMH pfH NMpH 2.16 19.4 ... 12.90 2.76 21 11.14 +59.1 NavMMid NAP 1.69 15.6 ... 14.20 9.07 40 10.80 +.2 NaviosMar NMM 1.27f 65.9 6 2.94 1.12 1275 1.93 +36.9 Navistar NAV ... ... ...dd 33.46 10.30 1613 24.85 -20.8 Navistr pfD NAVpD ... ... ... 16.25 3.27 11.34 +1.2 NeenahP NP 1.48f 2.0 16 90.23 59.03 95 74.00 -13.1 NeffCorp NEFF ... ... 11 16.90 5.45 33 15.30 +8.5 Nelnet NNI .56f 1.3 9 55.01 31.49 64 44.25 -12.8 NeoPhoton NPTN ... ... 57 18.51 8.49 673 9.73 -10.0 Netw1Tch NTIP ... ... ...cc 4.15 1.84 365 4.05 +19.1 NBCAInt NBW .74 5.3 ...q 17.66 13.90 5 14.14 -1.7 NeuB HYld NHS .96 8.0 ...q 12.20 10.32 90 12.01 +2.9 NBIntMu NBH .90 6.0 ...q 17.64 14.37 33 14.91 -8.3 NB MLP NML 1.26 ... ...q NBNYInt NBO .58 4.6 ...q 15.16 12.13 17 12.40 -1.0 NBRESec NRO .36 6.7 ...q 6.00 4.77 155 5.34 -.6 NeuStar NSR ... ... 7 34.40 21.10 432 33.50 +.3 NevGCas UWN ... ... 30 2.30 1.55 46 2.11 +14.1 NevroCorp NVRO ... ... ...dd 106.93 50.18 604 91.83 +26.4 Nevsun g NSU .04m 1.6 25 3.80 2.29 2089 2.46 -20.4 NewAmHi HYB .78a 8.2 ...q 9.66 7.75 54 9.48 +2.4 NewConcEn GBR ... ... 25 6.10 .75 17 1.27 -41.2 NE Realty NEN 1.00 1.5 2 67.22 52.55 1 65.00 +6.7 NwGold g NGD ... ... 40 6.04 2.39 7086 2.80 -20.0 NewHome NWHM ... ... 10 12.79 8.62 33 10.76 -8.1 NwIreland IRL 2.15e 1.3 ...q 13.74 10.96 1 12.65 +5.7 NJ Rscs s NJR 1.02 2.6 20 39.95 30.46 419 39.10 +10.1 NewMedia NEWM 1.40 9.6 21 19.89 13.95 475 14.65 -8.4 NwMtnFin NMFC 1.36 9.3 15q 14.93 12.10 280 14.65 +3.9 NewOriEd EDU .40e ... 33 53.38 32.85 916 50.82 +20.7 NewRelic NEWR ... ... ...dd 40.10 23.45 284 36.63 +29.7sNewResid NRZ 1.84 10.8 9 17.02 11.15 3373 17.00 +8.1 NewSenInv SNR 1.04 9.9 9 12.68 9.02 777 10.52 +7.5 NY&Co NWY ... ... ...dd 4.15 1.34 47 2.30 +1.3 NY CmtyB NYCB .68 4.7 14 17.68 13.74 6082 14.58 -8.4 NYCmty un NYCBpU 3.00 6.0 ... 51.44 48.50 1 50.25 +.9 NY REIT NYRT .46 4.7 ... 11.07 8.79 1294 9.88 -2.4 NY Times NYT .16 1.1 25 16.35 10.60 769 14.50 +9.0 NewellRub NWL .76 1.6 20 55.45 40.70 3724 48.53 +8.7 NewdExp NFX ... ... 31 50.00 30.84 4288 35.86 -11.5 NewMarket NEU 7.00f 1.6 22 447.97 380.00 30 432.58 +2.1 NewmtM NEM .20 .6 26 46.07 24.59 6855 32.98 -3.2 NewpkRes NR ... ... ...dd 8.75 3.74 474 7.20 -4.0 NexPtCr rs NHF 2.88 12.4 ...q 23.93 17.60 39 23.30 +2.3 NxPtRsT n NXRT .82 3.4 ... 24.43 12.14 66 24.02 +7.5 NxtEraLP NEP 1.37f 4.4 17 32.95 23.90 445 30.90 +21.0 NextEC3-72 NEEpG ... ... ... 26.73 23.32 17 24.94 +2.8 NextEC6-72 NEEpH 1.41 5.6 ... 26.46 22.76 42 25.11 +5.4 NextEra 72 NEEpI 1.28 5.4 ... 26.54 21.11 15 23.90 +8.7 NextEra 73 NEEpJ 1.25 5.2 ... 26.34 20.82 19 23.84 +9.5 NextEra76 NEEpK ... ... ... 25.95 21.04 67 23.68 +7.2 NxtEra pfQ NEEpQ 3.19 5.3 ... 64.78 54.44 1 60.56 +5.8 NextEraEn NEE 3.93f 3.0 23 131.98 110.49 1849 130.65 +9.4 NxtEra pfR NEEpR ... ... ... 52.70 46.80 135 51.61 +5.4 NiSource s NI .70f 3.0 22 26.94 21.17 2962 23.50 +6.1 NiaM pfB NMKpB 3.60 3.8 ... 104.75 87.12 95.50 -.5 NiaM pfC NMKpC 3.90 3.9 ... 113.82 90.25 99.52 +2.7 Nielsen plc NLSN 1.24 2.8 25 55.94 40.28 1380 44.50 +6.1 NikeB s NKE .84 1.5 25 65.44 49.01 6912 56.55 +11.3sNimbleStg NMBL ... ... ...dd 9.90 6.18 35022 12.58 +58.8 NipponTT NTT ... ... ... 49.67 38.45 196 42.74 +1.6 NoahHldgs NOAH ... ... 16 29.73 21.33 431 27.79 +26.7 NobilisH n HLTH ... ... ... 4.66 1.80 422 2.05 -2.4 NobleCorp NE .08 1.3 3 12.32 4.45 9998 6.28 +6.1 NobleEngy NBL .40 1.1 ...dd 42.03 28.82 3409 35.88 -5.7 NobleMid n NBLX .43p ... ... 53.29 26.90 28 49.75 +38.2 NokiaCp NOK .30e 5.7 ... 6.31 4.04 8203 5.23 +8.7 NomadF n NOMD ... ... ... 12.97 7.40 491 10.61 +10.9 Nomura NMR ... ... ... 6.80 3.33 72 6.51 +10.3 Norbord n OSB .23e ... ... 30.49 17.94 11 28.43 +12.6sNordAngEd NORD ... ... 50 24.47 19.83 122 24.20 +3.9 NordicAOff NAO .18 16.4 ... 5.69 1.05 710 1.10 -60.0 NordicAm NAT 1.14e 14.7 20 16.18 7.57 1162 7.76 -7.6 Nordstrm JWN 1.48a 3.4 14 62.82 35.01 3646 44.03 -8.1 NorkSo NSC 2.44f 2.0 22 125.00 77.30 1921 122.00 +12.9 Norsat g rs NSAT ... ... 5 8.75 5.01 7 7.85 -.6 NortelInv NTL .64e 2.5 ... 30.78 18.08 4 25.89 -.7 NoAmEn g NOA .08 ... ... 5.70 1.81 43 4.90 +27.3tNoAtlDrl rs NADL ... ... ... 8.08 1.50 160 1.41 -55.5 NEurO NRT .66e 9.0 8 9.90 6.11 13 7.37 +11.7 NoWestCp NWE 2.10f 3.6 18 63.75 53.85 313 58.13 +2.2 NDynMn g NAK ... ... ... 3.45 .28 13507 1.19 -42.5 NthnO&G NOG ... ... 15 5.85 1.55 608 2.80 +1.8 NorthropG NOC 3.60 1.5 22 253.80 187.52 882 243.78 +4.8 NStREur n NRE .60 5.0 ... 13.04 8.50 221 12.00 -4.5 NwstNG NWN 1.88 3.2 24 66.17 49.46 96 59.05 -1.3 NovaBay rs NBY ... ... ...dd 5.29 1.90 24 4.05 +22.7 NovaGld g NG ... ... ...dd 7.29 3.79 2238 4.92 +7.9 Novartis NVS 2.75e 3.7 15 83.58 66.93 4107 74.37 +2.1 NovoNord NVO .96e 2.9 ... 57.81 30.89 2580 33.37 -6.9 NOW Inc DNOW ... ... ...dd 23.53 15.77 870 18.35 -10.4 NuSkin NUS 1.44f 2.9 23 66.04 35.54 839 50.22 +5.1 Nucor NUE 1.51 2.5 26 68.00 44.39 2555 60.93 +2.4 Nush EnhYl NUAG ... ... ... 25.26 24.07 3 24.23 -.2 NushLCGr NULG ... ... ... 27.33 25.18 2 26.89 +6.7 NushLCVal NULV ... ... ... 25.94 24.85 25.90 +3.6 NushMCGr NUMG ... ... ... 26.63 24.71 3 26.13 +5.3 NushMCVal NUMV ... ... ... 26.02 24.78 0 25.85 +4.3 NushSmCap NUSC ... ... ... 27.07 24.17 5 25.60 +3.9 NushShTrm NURE ... ... ... 25.49 24.74 25.49 +2.2 NustarEn NS 4.38 8.2 42 55.64 36.23 91 53.19 +6.8 NustEn pfA NSpA ... ... ... 27.50 26.20 71 26.70 -1.0 NustarGP NSH 2.18 7.4 23 31.50 19.27 87 29.60 +2.4 Nustar 43 NSS 1.91 7.2 ... 26.70 20.77 10 26.34 +2.1 Nuv Mun21 NHA ... ... ... 10.51 9.48 25 9.56 -3.6 NvDivCom CFD ... ... ... sNuv Pf22 n JPT ... ... ... 25.15 24.91 14 25.14 +.8 NvHiInDc19 JHD ... ... ... 10.50 9.95 48 10.21 +1.0 NvLngShC CTF ... ... ... Nuv RE In JRS ... ... ... 12.08 9.87 102 11.50 +6.8 NuvMO Pr NOM ... ... ... 16.60 14.36 3 15.70 +4.6 NuvAllCEn JMLP 1.37 12.8 ...q 10.86 5.90 33 10.73 +6.8 NuvAZ NAZ .80 5.8 ...q 17.80 13.33 65 13.73 -1.9 NuvBldAm NBB 1.34 6.5 ...q 23.30 19.80 75 20.55 -.4 NBldAmOp NBD 1.30 6.2 ...q 23.49 19.80 17 20.99 +.3 NCaAMTFr NKX .86 6.0 ...q 17.35 13.78 82 14.46 +1.0 NCADvA NAC .91 6.4 ...q 17.20 13.75 295 14.28 +1.0 NCalMunV NCA .47 4.7 ...q 11.50 9.84 38 10.06 -3.5 NuvCASel NXC .63a 4.2 ...q 17.97 14.25 7 15.12 +2.9 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.6 ...q 14.45 12.15 8 12.23 -.4 NuvCorEqA JCE 1.21a 8.5 ...q 14.75 12.69 19 14.16 +8.3 NvCredStr JQC .62 6.9 ...q 9.06 7.71 490 9.01 +1.8 NvDvrsDiv JDD 1.04 8.4 ...q 12.48 10.41 75 12.41 +11.1 NuvDivA NAD .85a 6.3 ...q 15.97 13.25 644 13.49 -3.4 NuvEnhM NZF .83a 5.8 ...q 15.19 14.60 14.23 -1.0 NvDow30DO DIAX 1.06 6.6 ...q 16.25 13.60 50 16.01 +6.7 NuEnMLP JMF 1.35 9.8 ...p 14.55 9.23 80 13.75 +1.6 NEnhMuV NEV .96a 6.9 ...q 17.28 13.82 224 13.93 -.5 NuvFlxInv JPW 1.42a 8.2 ...q 17.54 14.83 11 17.35 +4.3 NuvFloat JFR .72 6.0 ...q 12.34 9.81 192 12.05 +3.3 NuvFltOp JRO .76a 6.2 ...q 12.93 9.59 216 12.27 +.7 NvGADiv2 NKG .64a 5.0 ...q 14.88 12.59 9 12.92 +1.6 NuvGblHIn JGH 1.58 9.5 ... 16.89 13.25 95 16.68 +4.3 NuvHi2020 JHY .68 6.6 ...q 11.15 9.99 33 10.31 +1.0 NuvHIDec18 JHA ... ... ...q 10.48 9.96 109 10.14 +.8 NuvEnhMu NVG ... ... ... 16.59 13.85 420 14.38 -.6 NNYAmtF NRK .70 5.5 ...q 14.62 12.44 148 12.77 -.3 NuvAmtFr NEA .75a 5.7 ...q 15.22 12.95 467 13.16 -1.3 NuvIntMu NID .68 5.3 ...q 14.34 12.19 109 12.80 +.7 NvIntQMu NIQ .57 4.6 ...q 13.96 12.13 38 12.37 +.6 NMDPI NMY .67a 5.3 ...q 14.66 12.21 52 12.51 +.6 NvMAP NMT .71a 5.1 ...q 16.19 12.93 15 13.96 +6.2 NMIQI NUM .74 5.7 ...q 15.80 13.07 34 13.15 -1.4 NuvMNMu NMS .80 4.8 ...q 18.22 15.08 2 16.60 +5.8 NuvMtgOp JLS 1.52 6.2 ...q 24.86 22.38 18 24.47 +1.7 NuMtgOp2 JMT 1.53 6.5 ...q 23.76 21.43 4 23.60 +1.9 NuvMultM JMM .48 6.5 ...q 7.64 6.95 4 7.37 +1.0 NMuHiOp NMZ .91a 6.2 ...q 15.42 13.86 14.63 -.9 NvMuI NMI .50a 4.4 ...q 13.50 10.90 22 11.39 +1.5 NuvMuVal NUV .39a 4.0 ...q 10.88 9.34 273 9.72 +1.6 Nv AMT-Fr NUW .78a 4.8 ...q 19.89 16.00 26 16.40 +.9 NuvNJDiv NXJ .82a 6.2 ...q 15.63 12.90 54 13.21 +.4 NuvNJMV NJV .59a 3.8 ...q 17.03 14.36 2 15.29 -7.6 NNYDvA NAN .80a 5.9 ...q 15.95 13.13 56 13.55 +1.0 NNYMV NNY .39a 4.0 ...q 10.69 9.26 14 9.66 +1.9 NuvNYSel NXN .55 4.1 ...q 14.85 12.92 7 13.32 +.7 NNCPI NNC .59a 4.6 ...q 15.04 12.67 41 12.82 -.9 NOHQI NUO .80 5.4 ...q 17.16 14.35 18 14.75 +1.5 NvPA NQP .81a 6.3 ...q 15.66 12.90 124 12.93 -1.1 NuvPaMV NPN .62a 3.9 ...q 17.67 15.12 16.03 -5.8 NuvPf&Inc JPI 1.95a 8.1 ...q 25.27 21.93 42 24.03 +4.8 NvPfdInco JPC .80 8.1 ...q 10.56 8.72 333 9.88 +.4 NuvQPf2 JPS .70 7.3 ...q 9.74 8.21 351 9.62 +3.3 NuvREAst JRI 1.49a 8.7 ...q 18.00 14.60 33 17.06 +8.4 NuvEqtP BXMX 1.00 7.4 ...q 13.50 12.08 171 13.39 +5.3 NEqPrmG SPXX 1.04 6.8 ...q 15.53 12.93 26 15.34 +6.5 NvSMM NIM .31a 3.2 ...q 11.01 9.49 50 9.79 +.4 NSTFI NXP .55a 4.0 ...q 15.93 13.50 17 13.90 NSTFI2 NXQ .53a 4.0 ...q 15.18 12.82 35 13.39 +.6 NSTFI3 NXR .55a 3.9 ...q 15.98 13.73 12 14.18 +.1 NuvSnIn NSL .42 5.9 ...q 7.16 5.72 85 7.11 +4.7 NuShDCrd JSD 1.16a 6.4 ...q 18.55 14.61 40 18.32 +4.7 Nv TA Div JTD 1.23 8.3 ...q 15.36 13.25 43 14.93 +7.2 NvTxATR JTA 1.04 8.6 ...q 12.56 10.81 33 12.08 +6.7 NTXQI NTX .65 4.7 ...q 15.90 13.29 6 14.06 +2.5 NVAPI NPV .65a 5.0 ...q 15.23 12.62 32 13.01 +.3 O -OCI Ptrs OCIP .59e 6.0 19 10.20 4.95 6 9.90 +18.6 OFG Bncp OFG .24 1.9 ...dd 14.48 6.26 172 12.70 -3.1 OFG pfA OFGpA 1.78 7.4 ... 25.42 17.20 1 23.90 -6.0 OFG pfB OFGpB 1.75 7.3 ... 25.13 17.08 5 24.03 -4.4 OFG pfD OFGpD 1.78 7.4 ... 24.28 17.00 3 24.00 +1.2 OGE Engy OGE 1.21 3.3 22 37.41 26.92 1201 36.80 +10.0 OM AsstM OMAM .32 2.2 ... 15.52 11.64 277 14.82 +2.2 ONEGas OGS 1.68f 2.6 25 67.35 55.98 129 65.28 +2.1 OaktreeC OAK 2.32f 5.2 20 49.70 36.95 222 44.85 +19.6 OasisPet OAS ... ... ...dd 17.08 6.40 6306 14.21 -6.1 OcciPet OXY 3.04 4.7 ...dd 78.48 64.19 5073 64.70 -9.2 Oceaneerg OII .60 2.3 28 36.92 22.47 992 26.61 -5.7tOch-Ziff OZM .87e 33.0 ...dd 4.78 2.65 1673 2.64 -20.2 OcwenFn OCN ... ... ...dd 6.15 1.29 5528 4.64 -13.9sOi SA C OIBR/C ... ... ... 8.79 1.01 155 8.07 +103.3 OilStates OIS ... ... ...dd 41.75 27.07 288 34.10 -12.6 Oil-Dri ODC .84 2.5 24 40.94 29.89 9 33.93 -11.2 OldRepub ORI .76f 3.7 14 21.19 16.51 1333 20.33 +7.0 Olin OLN .80 2.5 49 32.50 15.28 1455 31.93 +24.7 Om Asst 31 OMAA 1.28 5.6 ... 25.29 20.15 4 22.75 +4.7 OmegaHlt OHI 2.48f 7.7 10 38.09 28.11 1250 32.29 +3.3 OmegaP OME .05p ... 10 26.99 15.90 263 19.20 -23.4 Omnicom OMC 2.20 2.6 18 89.66 75.61 1624 84.09 -1.2 Omnova OMN ... ... 18 10.42 5.14 134 8.85 -11.5 OnAssign ASGN ... ... 20 49.12 32.04 190 46.92 +6.3 OnDeckCap ONDK ... ... ...dd 8.94 3.64 255 4.95 +6.9 OncoCyte n OCX ... ... ... 7.95 3.10 147 5.85 -17.0 OneLibrty OLP 1.64 6.9 14 25.89 21.13 35 23.61 -6.0 OneBeacon OB .84 5.2 18 17.12 12.04 44 16.23 +1.1 OneMain OMF ... ... 10 33.31 16.03 352 27.34 +23.5 ONEOK OKE 3.16 5.6 34 59.47 26.79 3133 56.58 -1.4 OneokPtrs OKS 3.16 5.8 24 57.41 28.45 764 54.89 +27.6 Ooma n OOMA ... ... ...dd 10.50 5.71 221 9.40 +4.4 OppLgCap RWL .72e 1.6 ...q 46.43 38.69 72 45.63 +5.0 OppMidCap RWK .59e .8 ...q 58.04 45.22 28 55.36 +2.3 OppSmCap RWJ .48e .6 ...q 69.74 51.22 82 66.21 -1.4 OppUltDiv RDIV 1.15e 3.3 ...q 35.66 29.11 150 35.00 +2.1 OppRevWtd RTR 1.02e 3.0 ...q 34.82 28.79 1 34.18 +3.8 OppGlbGr RGRO .77e ... ...q 50.75 41.74 2 49.98 +4.8 OppenFin RWW .58e .9 ...q 62.51 42.57 2 61.30 +6.4 OppenHldg OPY .44 2.7 ...dd 19.65 13.63 27 16.45 -11.6 Oracle ORCL .60 1.4 21 43.26 37.62 8849 42.60 +11.2 Oragenics OGEN ... ... ...dd 1.12 .33 56 .52 -3.7 Orange ORAN .73e 4.8 ... 18.30 13.98 1608 15.09 -.3sOrbitATK OA 1.28f 1.4 19 94.97 67.04 421 94.56 +7.8 OrchidIsl ORC 1.68 17.7 5 12.60 9.26 986 9.50 -12.3 OrchidsPP TIS 1.40 5.1 18 36.31 23.14 120 27.61 +5.5 OrientPap ONP .02 1.9 3 1.54 .97 71 1.06 -8.6 OrionECarb OEC .72 ... ... 21.85 13.34 97 20.75 +10.1 OrionGpHl ORN ... ... ...dd 11.11 4.36 79 9.15 -8.0 Orix IX ... ... ... 82.58 61.38 62 77.21 -.8 OrmatTc ORA .28 .5 26 59.63 39.22 147 57.80 +7.8tOshRusS n OUSM ... ... ... 25.85 25.35 88 25.29 -1.8 OshkoshCp OSK .84f 1.2 21 74.16 36.34 878 69.68 +7.8 OsiskoGl n OR .03p ... ... 14.74 8.88 255 10.52 +8.2 OutfrontM OUT 1.44f 5.4 13 27.89 20.00 1002 26.75 +7.6 OversSh wi OSG/WI ... ... ... 3.00 2.62 2.75 OverSh rs OSG ... ... ... 5.66 2.69 1135 4.29 +12.0 OwensMin OMI 1.03f 2.9 17 41.48 30.43 461 35.54 +.7 OwensCorn OC .80 1.3 17 60.99 44.68 676 59.49 +15.4 OwensIll OI ... ... 8 20.74 14.18 1416 19.46 +11.8 OwensRM ORM .32 1.9 7 19.16 14.59 13 16.58 -10.5 OxfordInds OXM 1.08 2.0 15 77.44 51.35 139 53.49 -11.0P-QPBF Engy PBF 1.20 5.4 14 35.68 19.47 2605 22.16 -20.5 PBF Logist PBFX 1.80f 8.4 11 23.49 17.45 53 21.35 +17.3 PCM Fund PCM .96 9.3 ...q 10.59 9.05 43 10.28 +2.8 PG&E Cp PCG 1.96 3.0 18 66.93 56.39 1919 66.26 +9.0 PGT Inc PGTI ... ... 21 12.49 9.24 236 10.10 -12.2 PHH Corp PHH ... ... ...dd 16.80 9.73 786 12.73 -16.0 PIMCO1-3Tr TUZ .34a .7 ...q 52.58 50.23 19 50.58 -.2 Pimc1-5Tip STPZ .25e .5 ...q 53.10 51.61 53 52.62 +.3 Pim15TIPS LTPZ .42e .6 ...q 72.58 62.52 6 64.98 PimBrdTIPS TIPZ .31e .5 ...q 60.68 56.33 2 57.69 +.4 PimLwDur LDUR 2.82e 2.0 ...q 103.00 98.83 3 100.57 +.2 PimDvsInc DI 2.90e 5.8 ...q 51.82 46.01 1 49.70 +1.2 PimcoTR BOND 6.13e 5.9 ...q 108.25 102.11 94 104.42 +.3 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.56 91.98 612 100.27 +.4 PimInfLkd ILB .82e 1.9 ...q 43.93 39.38 5 43.00 +2.8 PimIGBd CORP 3.12a 3.0 ...q 107.50 99.85 51 102.42 +.1 PimShMat MINT .82e .8 ...q 101.61 100.54 535 101.50 +.2 PimIntMu MUNI 1.26 2.4 ...q 55.48 51.73 17 52.49 +.2 PimSTMun SMMU .47e .9 ...q 50.87 48.75 3 49.93 +1.1 Pim25yrZro ZROZ 3.07e 2.8 ...q 143.05 105.61 28 107.87 -.7 PJT Part n PJT .20 .5 25 38.86 19.96 55 38.39 +24.3 PLDT Inc PHI 3.40e 11.8 ... 46.13 25.50 128 28.70 +4.2 PNC pfP PNCpP 1.65 5.8 ... 30.88 26.50 38 28.48 +4.3 PNC pfQ PNCpQ 1.34 5.4 ... 26.37 23.01 42 24.65 +4.4 PNC PNC 2.20 1.7 18 131.83 77.40 1674 127.40 +8.9 PNC wt PNC/WS ... ... ... 64.30 14.80 13 60.10 +21.9 PNM Res PNM .97 2.7 22 36.75 30.62 475 36.40 +6.1 POSCO PKX ... ... ... 64.23 40.80 259 61.71 +17.4 PPG s PPG 1.60 1.6 17 117.00 89.64 1096 100.78 +6.4 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 27.75 24.01 6 25.22 +.9 PPL Corp PPL 1.58f 4.3 14 39.92 32.08 3141 36.79 +8.0 PS BusPk PSB 3.00 2.6 32 121.81 94.88 54 116.33 -.2 PSBPk pfT PSBpT 1.50 5.9 ... 26.89 23.88 14 25.34 +4.2 PSBPk pfU PSBpU 1.44 5.8 ... 26.37 22.85 11 24.95 +7.2 PSBPk pfV PSBpV 1.42 5.8 ... 26.70 22.79 6 24.85 +6.7 PS BsPk pfW PSBpW ... ... ... 23.29 20.58 54 22.76 +5.6 PVH Corp PVH .15 .2 11 115.40 82.10 662 89.75 -.5 PcrTrnd750 PTLC ... ... ...q 25.98 21.17 108 25.26 +6.1 PcrTrnd450 PTMC ... ... ...q 28.70 22.94 60 27.74 +4.3 PcrTrnd100 PTNQ ... ... ...q 25.48 19.66 13 25.20 +10.2 PacrAutopil PAEU ... ... ... 26.80 23.81 26.80 PacrGlHi n PGHD ... ... ... 31.80 25.13 27.37 +1.9 PacrTrendp PTEU ... ... ... 25.62 22.00 6 24.89 +3.9 PacCashCow COWZ ... ... ... Pacholder PHF .60 7.6 ...q 7.93 6.21 101 7.87 +9.3 PacifCstOil ROYT .26e 13.9 5 2.21 .87 85 1.87 +74.8 PacDrill rs PACD ... ... ... 11.56 2.12 189 2.20 -45.8 PacGE pfA PCGpA 1.50 4.8 ... 33.70 28.89 6 31.44 +2.6 PacGE pfB PCGpB 1.37 4.8 ... 33.00 26.25 28.76 +2.0 PacGE pfC PCGpC 1.25 4.8 ... 30.00 24.94 0 26.15 +4.7 PacGE pfD PCGpD 1.25 4.8 ... 27.50 24.74 11 26.10 +1.4 PacGE pfE PCGpE 1.25 4.8 ... 27.25 24.45 0 25.90 +1.2 PacGE pfG PCGpG 1.20 4.8 ... 28.90 23.63 0 24.80 -.8 PacGE pfH PCGpH 1.12 4.6 ... 27.06 22.00 1 24.58 +5.8 PacGE pfI PCGpI 1.09 4.4 ... 25.99 23.31 24.55 +3.3 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.7 19 96.87 53.70 1162 92.45 +9.0tPalatinTch PTN ... ... ...dd .90 .36 1203 .35 -30.9 PaloAltNet PANW ... ... ...dd 165.69 113.70 1982 114.25 -8.6 PampaEng PAM ... ... ... 50.22 19.45 133 47.07 +35.2 Pandora P ... ... ...dd 14.98 8.05 20700 11.66 -10.6 PanhO&G PHX .16 .8 ...dd 27.70 15.34 23 19.25 -18.3 ParPetr rt PARR/r ... ... ... .16 .01 .06 ParPetrol PARR ... ... ... 20.00 12.18 206 15.31 +5.3 ParTech PAR ... ... 19 7.10 4.30 24 6.26 +12.2 ParaGold n PZG ... ... ... 2.93 1.18 133 1.62 -9.0 ParamtGp PGRE .38 2.3 77 18.28 14.58 676 16.83 +5.3tParetem rs TEUM ... ... ... 6.25 1.78 338 1.80 ParkEl PKE .40a 2.1 33 20.24 13.76 53 19.10 +2.4 ParkHot n PK .43p ... ... 33.40 25.40 2210 26.37 -11.8 ParkNatl PRK 3.76 3.5 21 122.88 85.35 16 107.75 -10.0tParkDrl PKD ... ... ...dd 3.16 1.70 5778 1.75 -32.7 ParkerHan PH 2.64f 1.7 23 159.05 99.10 969 157.49 +12.5 Parkway n PKY ... ... ... 23.17 16.39 182 20.66 -7.1 ParsleyEn PE ... ... ...cc 39.82 19.74 4201 31.45 -10.8 PartRe pfF PREpF 1.47 5.9 ... 27.48 22.95 3 24.93 +2.4 PartRe pfG PREpG 1.63 6.2 ... 30.33 25.32 16 26.03 +.4 PartRe pfH PREpH 1.81 6.4 ... 32.40 25.02 10 28.09 +2.9 PartRe pfI PREpI 1.47 5.9 ... 28.94 22.97 3 25.02 +6.4 PartyCity n PRTY ... ... ... 19.10 12.05 387 13.85 -2.5 Patheon n PTHN ... ... ... 32.95 24.11 304 31.33 +9.1tPatriotN n PN 2.50e ... 14 9.95 3.66 261 3.39 -27.1sPaycomSft PAYC ... ... 77 56.84 31.16 615 56.75 +24.8 Pearson PSO .80e 9.7 ... 13.20 7.04 437 8.23 -17.6 Pebblebrk PEB 1.52 5.4 15 31.85 23.46 1086 28.04 -5.7 Pebble pfC PEBpC 1.63 6.4 ... 27.24 23.51 2 25.25 +4.0 Pebbleb pfD PEBpD 2.09 8.4 ... 29.15 23.50 4 25.01 +5.9 Pedevco PED ... ... ...dd .41 .09 104 .10 -7.1 Pembina g PBA 1.36 ... 35 33.24 25.12 286 32.37 +3.4 PengthE g PGH .04 ... ...dd 2.08 .87 573 1.20 -15.5 PennWst g PWE ... ... ... 2.05 .61 1074 1.61 -9.0 PennPk 25 PNTA 1.56 6.2 ... 26.20 23.01 1 25.35 +1.0 Penney JCP ... ... ...dd 11.85 5.87 17310 6.02 -27.6tPennaRE PEI .84 5.5 11 25.67 15.54 838 15.39 -18.8 PenRE pfA PEIpA 2.06 8.2 ... 26.50 24.80 17 25.13 -.6 PenRE pfB PEIpB 1.84 7.3 ... 26.71 22.46 18 25.20 +.8 PenRE pfC PEIpC 1.80 6.9 ... 26.24 24.72 14 26.20 +4.2 PennyMFn PFSI ... ... 6 19.35 10.77 236 18.05 +8.4 PennyMac PMT 1.88 11.2 16 17.38 12.99 270 16.77 +2.4 Penske PAG 1.16f 2.4 13 56.05 29.29 601 48.43 -6.6 Pentair PNR 1.38f 2.3 20 66.99 49.30 824 58.90 +5.0 Penumbra n PEN ... ... ...dd 84.15 42.02 244 74.35 +16.5 PepsiCo PEP 3.01 2.8 23 110.94 98.50 4222 109.32 +4.5 PerfFood n PFGC ... ... 23 28.13 19.95 664 23.40 -2.5 PerkElm PKI .28 .5 20 57.28 45.35 301 54.08 +3.7 Prmian PBT .44e 4.8 26 9.77 5.69 65 9.24 +19.8tPerrigo PRGO .64f .9 ...cc 140.65 70.80 2898 70.30 -15.5 PetChina PTR .70e .9 ... 81.80 61.81 76 75.81 +2.9 PetroArg PZE .07e ... ... 10.29 4.66 53 9.51 +35.5 PetrbrsA PBR/A ... ... ... 11.77 3.40 4657 9.72 +10.3 Petrobras PBR ... ... ... 12.56 4.60 8948 10.12 +.1 PtroqstE rs PQ ... ... ...dd 4.75 1.71 210 3.79 +14.5 Pfenex PFNX ... ... ...dd 11.35 5.79 120 6.85 -24.5 Pzer PFE 1.28f 3.8 14 37.39 28.74 26472 33.99 +4.6 Pzer wd PFE/WD ... ... ... 28.25 PhrmAth PIP 2.91e ... 1 3.50 .47 1986 .63 -80.8 Pharmerica PMC ... ... 11 28.72 19.20 130 22.90 -8.9 PhlpsSelEn DSE 1.26 15.9 ... 8.59 4.86 98 7.93 +4.6 PhilaEn n PESC ... ... ... sPhilipMor PM 4.16 3.8 23 110.30 86.78 3755 110.55 +20.8 PhilipsNV PHG .88e 2.9 ... 31.10 23.00 1763 30.55 -.1 Phillips66 PSX 2.52 3.3 12 90.87 73.67 2501 77.48 -10.3 Phill66LP PSXP 2.23f 4.1 26 66.81 42.47 156 54.99 +13.1 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 17 4.65 3.11 104 3.66 +16.6 PhysRltTr DOC .90 4.6 25 22.03 17.12 690 19.62 +4.8 PiedmOfc PDM .84 3.8 13 23.08 18.61 506 22.07 +5.5 Pier 1 PIR .28 4.0 21 9.68 3.73 5071 7.03 -17.7 PimcoCA PCQ .92 5.6 ...q 17.53 14.75 18 16.30 +3.9 PimcoCA2 PCK .65 6.6 ...q 11.25 9.05 66 9.79 +6.2 PimcCA3 PZC .72 6.1 ...q 13.11 10.67 31 11.85 +4.5sPimcoCp&I PCN 1.35 8.4 ...q 16.19 12.64 136 16.12 +9.1sPimCpOp PTY 1.56a 9.8 ...q 15.83 13.03 246 15.84 +10.7sPimDyCrd PCI 1.97 9.3 ...q 21.20 17.19 559 21.19 +4.8 PimDyInco PDI 2.65a 9.2 ...q 29.29 25.60 150 28.87 +4.2 PimcIncStr PFL 1.08 9.7 ...q 11.24 9.31 135 11.13 +5.3sPimIncStr2 PFN .96 9.5 ...q 10.07 8.45 221 10.09 +6.3 PimStPls PGP 2.20 12.4 ...q 20.96 13.82 55 17.70 +25.8 PimcoHiI PHK 1.24 14.0 ...q 10.15 8.26 721 8.86 -3.4sPimIncOpp PKO 2.28a 9.1 ...q 25.09 20.05 97 25.15 +8.6 PimcoMuni PMF .98 7.3 ...q 17.43 13.20 150 13.28 -7.7 PimcoMu2 PML .78 6.3 ...q 14.08 11.57 79 12.47 +2.0 PimcMu3 PMX .75 6.6 ...q 13.05 10.82 55 11.46 +.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, March 8, 2017

PAGE 77

PimcoNY PNF .68 5.5 ...q 14.40 11.49 13 12.43 +4.2tPimcoNY2 PNI .80 6.9 ...q 14.61 11.59 25 11.57 -3.6 PimcNY3 PYN .63 6.5 ...q 12.29 9.26 1 9.75 -2.7 PimcoStrIn RCS .96 10.1 ...q 10.56 8.12 152 9.46 +7.6 PinnaclFds PF 1.14f 2.0 28 58.62 40.43 1036 57.51 +7.6 PinWst PNW 2.62 3.2 21 83.77 70.11 721 82.54 +5.8 PionDvrsHi HNW 1.38 8.5 ...q 16.83 14.94 36 16.31 +1.8 PionEnSvc PES ... ... ...dd 7.20 1.88 621 5.10 -25.5 PionFltRt PHD .72 5.8 ...q 12.41 10.76 77 12.35 +4.0 PionHiIn PHT 1.14 11.4 ...q 10.75 9.36 125 9.98 -2.3tPioMuAdv MAV .84 7.7 ...q 14.25 10.90 68 10.93 -7.5tPioMunHi MHI .84 7.3 ...q 14.76 11.55 50 11.57 -2.5 PioNtrl PXD .08 ... ...dd 199.83 131.36 1499 193.94 +7.7 PiperJaf PJC .31p ... 19 81.85 35.36 88 69.35 -4.3 PitnyBw PBI .75 5.7 8 21.81 12.41 2751 13.25 -12.8 PitnB pr PBIp 2.12 .8 ... 264.00 PitnyBw 43 PBIpB 1.67 6.5 ... 27.73 25.11 18 25.83 +1.0 PlainsAAP PAA 2.20 6.7 30 33.95 19.76 1312 32.77 +1.5 PlainsGP rs PAGP .55 ... 63 36.55 19.55 969 33.00 -4.8 PlanetFit n PLNT ... ... 43 22.13 12.31 967 20.74 +3.2 Plantron PLT .60 1.1 18 57.79 36.25 137 52.78 -3.6 PlatfmSpc PAH ... ... 32 13.96 6.85 2719 13.04 +32.9 PlatGpM rs PLG ... ... ...dd 4.04 1.40 945 1.43 PlyGem PGEM ... ... 22 18.20 11.40 93 17.35 +6.8 PolarStarR PSRT ... ... ... Polaris PII 2.32f 2.7 24 104.25 70.14 799 84.64 +2.7 PolyMet g PLM ... ... ...dd 1.14 .71 293 .78 +5.7 PolyOne POL .54 1.6 16 38.41 28.25 589 33.00 +3.0 PortGE POR 1.28 2.9 21 46.05 37.77 510 44.89 +3.6 PostHldg POST ... ... 45 89.00 67.29 503 82.91 +3.1 Potash POT .40 2.3 16 20.27 15.21 5190 17.10 -5.5 PowrREIT PW ... ... ...dd 9.46 4.25 6.62 -5.7 PwREIT pfA PWpA ... ... ... 27.00 24.56 25.40 +.8 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.62 71.29 1 76.67 +4.5 PS SPXDn PHDG .41e 1.5 ... 25.58 21.43 9 25.20 +5.1 PSCrudeDS DTO ... ... ...q 211.56 100.28 4 112.78 +7.4 PwSBMetS BOS ... ... ...q 29.01 17.83 18.50 -17.2 PSBMetDL BDD ... ... ...q 8.25 4.52 1 7.14 +11.7 PSBMetDS BOM ... ... ...q 24.46 7.96 12.00 -13.7 PSCrudeLg OLO ... ... ...q 6.09 3.76 6 4.60 -3.6 PSCrudeSh SZO ... ... ...q 107.46 73.94 78.73 +.7 PwshDB DBC ... ... ...q 16.08 12.78 1461 15.53 -2.0 PwShCurH DBV ... ... ...q 26.03 22.97 35 25.47 +2.7 PS Engy DBE ... ... ...q 14.01 9.75 35 12.91 -6.5 PS PrcMet DBP ... ... ...q 42.74 34.22 13 37.05 +6.3 PS Silver DBS ... ... ...q 32.84 23.43 3 27.20 +9.4 PS Agri DBA ... ... ...q 23.01 19.62 850 20.09 +.6 PS Oil DBO ... ... ...q 9.91 7.22 105 9.21 -4.9 PS Gold DGL ... ... ...q 44.84 36.22 116 38.97 +5.2 PS BasMet DBB ... ... ...q 16.75 12.01 215 15.92 +6.7 PS USDBull UUP ... ... ...q 26.83 23.96 670 26.29 -.6 PS USDBear UDN ... ... ...q 22.83 20.18 10 20.56 +.5 PShPuLgGr PXLG .42e 1.1 ...q 36.98 31.20 0 36.69 +9.2 PShPuLVal PXLV .76e 2.1 ...q 36.75 28.27 10 36.01 +4.8 PSAerDef PPA .50e 1.1 ...q 45.00 34.01 97 44.18 +5.8 PwShBio PBE .57e 1.3 ...q 44.43 34.41 35 42.88 +10.5 PS BldCns PKB .03e .1 ...q 29.78 23.34 114 28.83 +3.4 PwSClnEn PBW .07e 1.8 ...q 4.29 3.41 116 3.90 +6.0 PS EnEx PXE .50e 2.4 ...q 24.92 18.79 17 21.26 -7.9 PwSFoodBv PBJ .41e 1.2 ...q 34.74 31.53 10 32.83 -1.9 PwSLgCG PWB .21e .6 ...q 34.54 29.86 10 34.14 +6.9 PwSLgCV PWV .69e 1.9 ...q 36.44 29.23 186 35.74 +6.0 PwShLeis PEJ .15e .4 ...q 41.57 31.84 17 40.27 +.6 PowShMkt PWC .97e 1.2 ...q 84.72 67.84 1 82.86 +2.6 PwShMda PBS .27e 1.0 ...q 28.12 23.29 8 27.52 +5.0 PwSMidGr PXMG .19e .6 ...q 34.02 27.44 2 33.52 +8.0 PwSMidVal PXMV .64e 2.0 ...q 32.53 25.60 9 31.57 +1.4 PwShNetw PXQ ... ... ...q 44.09 31.74 1 42.62 +5.6 PS OilSv PXJ .28e 2.4 ...q 14.18 10.14 24 11.90 -6.8 PwSPharm PJP 3.84e 4.6 ...q 69.24 53.55 154 59.12 +5.5 PS Retail PMR .34e 1.0 ...q 38.86 33.52 148 34.53 -3.9 PwSSmGr PXSG .27e 1.0 ...q 27.50 21.58 20 26.88 +3.4 PwSSmVal PXSV .60e 2.1 ...q 31.42 22.28 70 29.25 -3.5 PwSSemi PSI .04e .1 ...q 40.49 23.93 97 39.80 +10.3 PwShSoft PSJ .10e .2 ...q 51.51 40.28 2 50.42 +6.9 PSS&PQlty SPHQ .38e 1.4 ...q 27.73 23.63 134 27.38 +5.3 PwSZMicro PZI .15e .8 ...q 19.45 14.38 7 18.48 -1.1 PSWHPrgE PUW .17e .7 ...q 27.08 19.30 0 25.90 +.4 PSPrivEq PSP .66e 5.6 ...q 11.92 9.47 208 11.71 +5.4 PSFinPf PGF 1.11 6.0 ...q 19.56 17.65 247 18.53 +3.2 PSCleantch PZD .44e 1.3 ...q 35.27 28.18 8 34.58 +5.8 PSR2KEqW EQWS .41e 1.1 ...q 40.50 30.15 7 38.66 -2.0 PSRslMdC EQWM .49e 1.1 ...q 44.28 36.27 2 43.17 +3.4 PSRussl200 EQWL .80e 1.7 ...q 46.78 38.06 6 46.10 +6.8 PS US1K PRF 1.91e 1.8 ...q 105.36 85.56 93 103.37 +3.8 PS EmgInf PXR .50e 1.4 ...q 36.90 26.97 4 35.44 +15.6 PS SP IntD IDHD ... ... ... 27.06 25.09 26.42 +3.7tPS SC High XSHD ... ... ... 27.33 24.90 3 24.72 -4.3 PS TrCol n CLTL ... ... ... 105.41 105.38 105.41 PS LowVRot DWLV ... ... ... 27.08 24.09 26.74 +4.7 PSBldABd BAB 1.31 4.5 ...q 32.33 28.75 149 29.04 -.2 PSEuCurLV FXEU .35e ... ...q 25.20 20.50 0 21.42 +2.8 PSJpnLwV FXJP .10p ... ...q 27.27 22.70 26.25 -1.3 PSEurpcLV FXEP .43p ... ...q 28.38 24.99 27.20 +8.8 PS LowVol XRLV .46 1.6 ...q 29.92 25.66 10 29.53 +5.8 PSR1KEqW EQAL .39e 1.4 ...q 28.70 23.51 94 28.09 +4.4 PS VarPfd VRP 1.20 4.7 ...q 26.05 23.50 236 25.37 +3.1 PS ContrOp CNTR .26e .8 ...q 31.14 23.83 30.73 +3.3 PS SCLowV XSLV .73e 1.7 ...q 44.20 33.79 120 42.71 -1.6 PS MCLwV XMLV .64e 1.5 ...q 43.25 35.36 196 42.32 +4.2 PS SPX HiD SPHD 1.30 3.2 ... 41.21 35.60 373 40.66 +3.8 PS EMLwV EELV .60e 2.7 ...q 23.62 20.47 39 22.43 +7.3 PS EMkMom EEMO ... ... ... 16.41 13.98 15.75 +9.1 PSS&PMom SPMO ... ... ...q 28.54 25.22 0 28.52 +5.0 PS IntLwV IDLV 1.11e 3.7 ...q 31.46 27.95 41 30.02 +5.5 PSS&PVal SPVU ... ... ...q 32.15 24.17 2 31.42 +4.8 PSSPIntDv IDMO .59e 2.4 ...q 25.79 22.10 24.29 +7.8 PSShTHYB PGHY 1.08 4.4 ...q 28.83 22.98 37 24.63 +.8 PS YuanDS DSUM .77 3.5 ...q 23.50 21.36 7 21.94 +1.7 PS FdIGBd PFIG .67 2.6 ...q 26.94 24.98 9 25.21 PS SrLoan BKLN 1.01 4.7 ...q 23.46 22.48 4510 23.36 PS SP LwV SPLV .85 1.9 ...q 43.99 39.09 1391 43.55 +4.7 PS SP HiB SPHB .49e 1.3 ...q 38.81 27.17 296 37.58 +2.7 PS IntlBd PICB .57 2.3 ...q 27.41 23.86 11 24.55 +.2 PS CEFInc PCEF 1.91 8.2 ...q 23.44 21.02 82 23.22 +3.6 PSVrdoTF PVI ... ... ...q 25.01 24.89 1 24.91 -.1 PShCalMu PWZ .80 3.2 ... 27.29 24.80 72 25.18 -.6 PShNYMu PZT .86 3.6 ... 25.74 23.37 13 23.73 -.8 PShNatMu PZA .87 3.5 ... 26.64 24.41 213 24.92 +.1 PSHYCpBd PHB .84 4.4 ...q 19.00 17.60 524 18.79 PwShPfd PGX .86 5.8 ...q 15.50 13.96 2188 14.72 +3.4 PShEMSov PCY 1.50 5.2 ... 30.96 27.62 825 28.99 +2.6 PShGClnEn PBD .17e 1.6 ...q 11.44 9.83 10 10.95 +5.3 PSEmgMkt PXH .49e 2.5 ...q 20.71 14.57 132 19.89 +9.6 PSDvMxUSs PDN .53e 1.9 ...q 29.10 24.47 6 28.57 +5.8 PSDvxUS PXF 1.11e 2.8 ...q 39.64 32.21 33 39.18 +4.3 PShIntlDev IDHQ .33e 1.6 ...q 20.94 18.71 1 20.17 +5.1 PSAsxJ PAF 1.91e 3.6 ...q 53.33 41.80 5 52.37 +10.6 PSIndia PIN .12e .5 ...q 22.01 18.20 147 21.88 +13.5 PSS&PBW PBP 1.07e 3.3 ...q 22.14 20.00 44 22.04 +3.6 Praxair PX 3.15f 2.7 21 125.00 106.31 1542 118.79 +1.4 PrecDrill PDS .28 ... ...dd 6.25 3.51 2120 4.87 -10.6 PfdAptCm APTS .88f 6.6 ...dd 15.39 11.16 144 13.36 -10.4 Prestige PBH ... ... 25 58.09 44.64 501 57.22 +9.8 Pretium g PVG ... ... ... 12.53 4.85 2595 9.08 +10.2 Primerica PRI .76f .9 18 84.15 42.74 231 81.35 +17.6tPrimero g PPP ... ... ...dd 2.63 .53 1292 .56 -29.0 PrinEdgAIn YLD .75e ... ...q 41.75 36.41 0 41.34 +2.7 PrinFncl PFG 1.80f 2.9 14 64.31 38.04 954 63.04 +9.0 PrincREstI PGZ 1.74 10.3 ...q 18.56 15.47 19 16.95 +6.2 PrinEq n PEM ... ... ... PrvtBncp42 PVTD 1.78 6.9 ... 27.98 25.53 12 25.80 -1.8 ProAssur PRA 1.24a 2.1 25 63.53 47.19 140 59.45 +5.8 ProLogis PLD 1.76f 3.5 22 54.87 41.68 1557 50.55 -4.2 ProShtDow DOG ... ... ...q 22.65 17.69 507 17.90 -6.0 ProShtMC MYY ... ... ...q 16.16 12.28 7 12.59 -4.0 PrUltDow s DDM .79e .8 ...q 96.17 61.70 171 93.93 +12.4 ProUltMC MVV .11e .1 ...q 105.88 66.35 16 100.92 +7.1 PrUltQQQ s QLD .09e .1 ...q 105.91 63.78 645 103.98 +20.7 ProUltSP s SSO .40e .5 ...q 87.64 59.70 3856 85.28 +12.0 PrUShCnG SZK ... ... ...q 20.90 15.98 0 16.26 -13.0 ProShtHY SJB ... ... ...q 28.11 23.91 117 24.25 -1.6 ProUShBM SMN ... ... ...q 32.83 17.91 4 18.85 -11.5 Pro20 yrT UBT 1.13e 1.6 ...q 107.05 68.50 17 72.50 -.7 PrUShtMex SMK ... ... ...q 32.79 20.45 2 22.52 -18.1 Pro7-10yrT UST .42e .8 ...q 65.74 54.55 1 55.65 -.8 ProSShOG DDG ... ... ...q 30.17 21.82 24.10 +4.8 ProSShFn SEF ... ... ...q 17.94 12.90 2 13.17 -5.7 ProLCCre s CSM .67e 1.2 ...q 59.19 48.42 25 58.26 +5.4 ProUltTl s LTL ... ... ...q 69.71 42.44 15 50.19 ProHdgRep HDG ... ... ...q 43.81 41.10 1 43.47 +1.3 ProUltEM EET ... ... ...q 64.15 42.25 2 61.39 +19.2 ProRaLS RALS .62e 1.6 ...q 41.26 38.39 4 38.92 -2.8 ProUSL7-10T PST ... ... ...q 23.25 19.56 23 22.57 ProUShTip TPS ... ... ... 26.88 23.20 25.14 -4.0 ProUSh3-7y TBZ ... ... ...q 27.91 25.11 1 27.40 -.4 ProShtEafe EFZ ... ... ...q 36.11 30.11 11 30.37 -4.9 ProShtEM EUM ... ... ...q 29.03 22.26 105 22.77 -8.8 ProShRgBk KRS ... ... ...q 27.24 15.24 15.74 -4.1 PrURgBk s KRU ... ... ...q 94.80 32.87 1 86.69 ProUltEafe EFO ... ... ...q 97.56 70.81 2 95.64 +9.4 ProUMex UMX ... ... ...q 27.87 15.49 16 20.80 +19.2 ProUEurop UPV ... ... ...q 41.62 29.80 3 40.12 +7.8 ProShtBM SBM ... ... ...q 27.53 20.66 20.74 -6.1 ProUltSEM EEV ... ... ...q 22.68 13.06 178 13.64 -16.9 ProUltRE URE .84e .7 ...q 138.82 98.62 36 119.81 +4.9 ProUltFin s UYG .51e .5 ...q 107.59 58.35 50 102.32 +10.7 ProShtRE REK ... ... ...q 19.14 16.25 13 16.96 -2.8 ProShtChi50 YXI ... ... ...q 32.00 23.48 2 24.47 -9.0 ProUltSem s USD ... ... ...q 76.16 36.00 2 74.80 ProUltUt s UPW ... ... ...q 46.21 34.10 0 43.37 +11.3 PrUltTech s ROM .09e .1 ...q 120.37 66.93 4 118.35 +22.0 ProUltJpn EZJ ... ... ...q 98.06 68.98 4 95.29 +9.0 ProUltO&G DIG .46e 1.2 ...q 46.90 28.99 93 38.56 -11.6 ProUltInd s UXI ... ... ...q 56.09 35.65 2 53.48 +10.8 PrUltHCr s RXL .63e .9 ...q 73.09 53.28 7 70.97 +18.0 ProUCnsSv s UCC ... ... ...q 65.09 47.60 1 63.34 PrUCnsGd s UGE ... ... ...q 123.99 34.49 0 42.44 +13.8 ProUBasM UYM .15e .3 ...q 57.80 35.52 6 54.84 +11.7 PrUltPR2K URTY ... ... ...q 133.00 58.92 166 121.64 +2.6 PUltM400 s UMDD .03e ... ...q 93.03 47.30 4 87.10 +11.2 ProUltSC s SAA ... ... ...q 86.87 51.31 1 80.30 -1.2 ProUPD30 s UDOW .13e .1 ...q 117.04 60.12 225 113.01 +19.1 ProUltR2K UWM .19e .2 ...q 120.88 68.79 149 113.95 +2.3 ProSht20Tr TBF ... ... ...q 24.49 20.29 196 23.93 +.2 PUltSP500 s UPRO .21e .2 ...q 100.82 57.00 1202 96.76 +18.3 ProUChin50 XPP ... ... ...q 59.12 36.20 4 55.54 +19.3 PrUSSilv s ZSL ... ... ...q 53.53 25.08 108 31.58 -18.5 PUVixST rs UVXY ... ... ...q 712.50 18.49 17894 19.40 PrUCrude rs UCO ... ... ...q 28.32 15.26 4574 21.40 ProVixST rs VIXY ... ... ...q 70.40 13.98 1831 14.35 -32.5 PrUltYen rs YCL ... ... ...q 77.14 53.50 1 57.77 +4.1 PrSUltNG rs BOIL ... ... ...q 20.34 9.30 65 10.38 -45.3 PVixMTFut VIXM ... ... ...q 58.00 34.06 8 34.86 -17.7 PrUltSilv AGQ ... ... ...q 57.26 30.20 201 38.16 +18.9 PrUltShN s KOLD ... ... ...q 75.03 21.44 7 35.58 +54.4 ProUShGld GLL ... ... ...q 95.07 64.91 40 80.26 -11.4 PrSUShAus CROC ... ... ...q 58.37 47.79 2 49.55 -10.3 PrUltShYen YCS ... ... ...q 82.60 58.96 15 75.99 -5.3 ProSUltGold UGL ... ... ...q 48.27 31.67 68 36.67 +10.5 ProShtVix SVXY ... ... ...q 135.54 39.43 2195 131.07 +44.1 PrUShCrd s SCO ... ... ...q 75.70 30.12 1051 33.22 ProShtEuro EUFX ... ... ...q 45.85 41.16 1 44.99 -.3 ProUltEuro ULE ... ... ...q 17.35 13.50 5 14.00 -.6 ProUShEuro EUO ... ... ...q 28.02 22.45 115 26.91 -.6 ProctGam PG 2.68 3.0 24 91.89 79.10 4963 90.29 +7.4 ProgsvCp PGR .69e 1.8 22 39.94 30.54 2153 39.32 +10.8 ProsHldg PRO ... ... ...dd 25.66 10.61 152 22.54 +4.7 ProShtQQQ PSQ ... ... ...q 55.89 42.53 263 42.93 -9.2 ProShSP rs SH ... ... ...q 42.00 33.98 1401 34.45 -5.7 ProUShSP SDS ... ... ...q 20.03 13.06 6624 13.42 -11.2 PrUShDow DXD ... ... ...q 20.17 12.25 952 12.54 -11.6 PUShtMdC MZZ ... ... ...q 39.58 22.66 0 23.72 -8.6 PUShtQQQ QID ... ... ...q 33.54 19.35 1558 19.70 -17.7 PrShRs2K rs SRTY ... ... ...q 131.56 45.15 855 49.24 PrUShD3 rs SDOW ... ... ...q 70.14 32.79 709 33.94 PUltShtF rs FINZ ... ... ...q 44.18 12.45 1 13.23 PrSUlhGM rs GDXS ... ... ...q 46.40 11.93 18 18.91 -11.4 ProUShL20 TBT ... ... ...q 42.72 29.45 1527 40.77 -.1 PrShR2K rs RWM ... ... ...q 65.26 46.70 292 48.09 -1.8 PrUShHC rs RXD ... ... ...q 56.37 37.73 1 39.02 -16.0 PrUShCnS rs SCC ... ... ...q 44.45 30.45 0 31.90 -9.8 PrUShRE rs SRS ... ... ...q 43.44 31.21 67 33.66 -5.6 PUShtR2K TWM ... ... ...q 42.86 21.54 1075 22.82 -3.8 PrUShtSC SDD ... ... ...q 37.71 19.69 3 20.92 -.1 PUShChi50 FXP ... ... ...q 49.05 26.60 17 28.20 -17.2 PUShtIndl SIJ ... ... ...q 38.85 22.78 0 23.36 -11.7 PrShtSmC SBB ... ... ...q 52.13 38.04 2 38.87 -1.1 PUPShtMC SMDD ... ... ...q 32.77 13.86 1 14.75 -11.6 PrSh K1 n OILK ... ... ... 22.94 18.36 2 21.44 -4.3 PUShtEur EPV ... ... ...q 68.19 46.14 3 47.15 -8.4 PUShtSPX SPXU ... ... ...q 31.52 16.41 2932 17.10 -16.2 PrUOGEx rs UOP ... ... ...q 41.31 17.78 0 28.91 -17.6 PUShtJpn EWV ... ... ...q 57.95 36.56 0 37.57 -9.4 PrUJMin rs GDJJ ... ... ...q 152.62 41.36 8 56.33 +5.3 ProSPDvA NOBL 1.00e 1.8 ...q 57.05 50.72 318 56.23 +4.3 PUltShEafe EFU ... ... ...q 46.46 32.01 1 32.73 -9.3 PrUGMin rs GDXX ... ... ...q 93.85 29.50 18 38.15 +3.3 PrUltBra rs UBR ... ... ...q 85.26 29.76 0 73.47 +27.3 PrSht20yTr TTT ... ... ...q ProGblInf TOLZ 1.63e 4.0 ...q 42.14 36.10 20 41.04 +4.9 PUltShOG DUG ... ... ...q 65.26 34.86 92 41.48 +10.9 PS MngdF FUT ... ... ... 41.69 39.26 1 40.80 -1.7 PrGPrEq bt PEX 1.53e 3.8 ...q 40.67 32.06 3 39.86 +2.2 ProEurDiv EUDV .15p ... ...q 39.98 33.67 1 36.00 +2.3 PHYIntH bt HYHG 3.16 4.6 ...q 70.19 61.64 22 69.40 +1.4 ProSPxTch SPXT .23p ... ...q 47.59 41.14 47.59 +4.8 ProSPxHC SPXV .24p ... ...q 50.15 42.71 49.92 +6.0 ProMerger MRGR .12e .3 ...q 37.50 34.74 1 35.32 -.9 ProSPxFin SPXN .23p ... ...q 47.21 42.08 47.21 +3.4 ProSPxEgy SPXE .22p ... ...q 49.69 41.11 49.29 +7.1 PrUltPFn FINU .29e .4 ...q 136.29 53.54 8 74.91 -40.6 PrUltPFn s FINU/WI ... ... ...q 68.14 26.77 -100.0 ProHgdJpn HGJP .91e ... ...q 38.09 26.63 0 29.00 +1.9 PrIGIntH bt IGHG 2.15 2.8 ... 77.35 71.37 56 76.01 -.4 ProSht7-10y TBX ... ... ...q 29.45 26.94 1 28.99 -.3 ProHgEur HGEU .44e ... ...q 39.46 32.46 0 39.46 +4.1 ProUShHm HDZ ... ... ...q 19.90 13.65 14.35 ProUHome HBU ... ... ...q 21.66 16.15 20.75 PrUSOGEx SOP ... ... ...q 31.21 9.50 1 12.28 +18.4 PrUShBrz s BZQ ... ... ...q 55.00 11.90 197 13.51 -25.9 PrSPMCDv REGL .65e 1.3 ...q 53.04 41.51 64 51.87 +3.0 ProSR2KDv SMDV .47e ... ...q 54.95 41.93 78 52.81 -1.7 PSSTEm bt EMSH 4.88e 6.2 ... 80.62 76.00 0 78.10 +1.4 ProUltHY UJB 1.72e 2.7 ...q 65.65 50.04 63.70 +5.8 PrUShtUtl SDP ... ... ...q 39.62 28.32 7 28.88 -10.8 PrUltShtTc REW ... ... ...q 48.95 26.01 26.28 -18.7 PrUShtFn SKF ... ... ...q 50.78 26.17 50 27.29 -10.8 PrUSDCvBd COBO 2.19 2.2 ...q 107.41 97.02 0 101.05 +1.1 PUShtSem SSG ... ... ...q 45.37 18.86 0 19.14 -10.7 ProMornAlt ALTS .38e 1.0 ...q 39.15 37.23 1 38.67 +.1 Pro30BEI RINF .50e 1.7 ...q 29.80 26.33 3 29.22 +.5 ProDivGro EFAD .70e ... ...q PS EMkDv EMDV ... ... ... 51.95 42.89 4 48.97 +6.9 ProCdNASh WYDE ... ... ...q 38.30 33.96 34.16 +.1 ProS CDS n TYTE ... ... ... ProGermSv GGOV .06e .2 ...q 38.16 33.20 35.23 +.9 ProsCap 24 PBB 1.56 6.1 ... 26.11 21.58 5 25.75 +2.6 ProspBcsh PB 1.36f 1.8 20 77.87 43.26 292 74.91 +4.4 Protalix PLX ... ... ...dd 1.48 .26 2097 1.05 +136.0 ProtLf5-42 PLpC 1.56 6.2 ... 26.94 24.42 8 25.30 -.4 ProtLf9-42 PLpE 1.50 5.9 ... 26.90 24.61 17 25.40 +.8 ProtoLabs PRLB ... ... 31 82.06 43.10 296 51.95 +1.2 Provect wt PVCT/WS ... ... ... .35 .01 .02 ProvidFS PFS .76f 2.9 19 28.92 18.59 142 26.31 -7.0 ProvMtgC PMCA ... ... ... Prudentl PRU 3.00f 2.7 12 114.55 66.51 1801 111.24 +6.9 Prudentl18 PFK .65 2.5 ... 27.22 25.12 4 26.43 +4.1 PrudFn 52 PJH 1.44 5.7 ... 27.31 23.87 26 25.28 +2.1 PrudtlF 53 PRH 1.43 5.6 ... 28.04 24.10 19 25.29 +2.2 PruSDHiY GHY 1.32 8.8 ...q 15.52 14.15 167 15.03 +.9 PruUK pf PUKp 1.69 6.5 ... 27.98 25.35 13 26.11 +2.5 PruUK pfA PUKpA 1.63 6.3 ... 28.06 25.22 12 25.79 +2.0 Prud UK PUK 1.15e 2.9 ... 42.20 29.14 402 40.11 +.8 PruShHiY ISD 1.32 8.4 ...q 16.53 14.65 93 15.71 +1.5 PSEG PEG 1.72f 3.8 17 47.41 39.28 3065 44.98 +2.5 PubStrg PSA 6.80 3.0 28 277.60 200.65 628 228.01 +2.0 PubSt pfS PSApS 1.48 5.9 ... 26.15 24.30 24 25.20 +2.1 PubSt pfT PSApT 2.88 11.5 ... 26.48 23.47 11 24.95 +2.8 PubSt pfU PSApU 1.41 5.7 ... 26.95 22.99 10 24.95 +6.0 PubSt pfV PSApV 1.34 5.5 ... 27.25 21.91 22 24.50 +8.4 PubSt pfW PSApW 1.30 5.2 ... 26.64 21.26 85 25.05 +7.7 PubSt pfX PSApX 1.30 5.2 ... 26.84 21.91 10 24.85 +7.6 PubSt pfY PSApY 1.59 5.9 ... 29.23 25.51 16 26.84 +2.6 PubSt pfZ PSApZ 1.50 5.7 ... 29.13 24.75 16 26.45 +4.5 PubSt pfE PSApE 1.23 5.5 ... 22.62 21.28 65 22.29 +3.2 PubSt pfD PSApD 1.24 5.6 ... 25.98 20.61 31 22.44 +5.8 PubSt pfC PSApC ... ... ... 27.00 21.01 37 24.03 +10.2 PubSt pfB PSApB ... ... ... 27.20 22.07 77 24.58 +8.6 PubSt pfA PSApA 1.47 5.7 ... 28.85 23.35 14 25.61 +3.1sPulteGrp PHM .36 1.6 14 22.73 16.60 6903 22.79 +24.0 PureStrg n PSTG ... ... ...dd 15.35 9.12 9346 10.47 -7.4 PutHiInSec PCF .37 4.3 ...q 8.79 7.18 30 8.64 +5.4 PMMI PMM .44 6.0 ...q 8.15 6.97 112 7.31 +3.4 PMIIT PIM .31 6.7 ...q 4.76 4.29 115 4.68 +1.5 PMOT PMO .71 5.9 ...q 13.69 11.57 50 12.10 +1.3 PPrIT PPT .31 5.9 ...q 5.36 4.60 391 5.28 +6.2 PzenaInv PZN .41e 4.4 22 11.85 6.84 32 9.41 -15.3 Q2 Hldgs QTWO ... ... ...dd 37.58 20.16 254 35.20 +22.0 QEP Res QEP .08 .6 ...dd 21.12 11.79 4013 13.73 -25.4 QTS RltTr QTS 1.56f 3.1 26 59.41 43.01 191 50.66 +2.0 QuadGrph QUAD 1.20 4.5 25 29.50 11.83 260 26.49 -1.5 QuakerCh KWR 1.38 1.0 31 139.92 80.63 48 133.02 +4.0 QuaCare QCP ... ... ... 24.05 11.57 691 18.96 +22.3 QuanexBld NX .16 .8 24 21.90 15.41 401 19.30 -4.9 QuantaSvc PWR ... ... 25 38.82 21.53 1688 37.53 +7.7 QntmDSS QTM ... ... 93 1.08 .35 495 .93 +11.8 QuaInsp n ISMD ... ... ... 8 24.47 QuaInsLg n BLES ... ... ... 13 25.29 tQuanReal n QXRR ... ... ... 25.07 24.50 1 24.40 -2.7 QuanDyn n XUSA ... ... ... 25.96 24.63 0 25.31 +1.2 QuanMulT n QXTR ... ... ... 25.20 24.66 3 25.04 QuanMulIn n QXMI ... ... ... 25.45 24.83 1 25.31 +1.1 QuanGrw n QXGG ... ... ... 25.56 24.63 5 25.16 +.8 QstDiag DGX 1.80 1.8 21 98.75 68.20 641 98.17 +6.8 QuintIMS Q ... ... 20 83.04 61.21 1319 77.48 +1.9 QuormHl n QHC ... ... ... 13.52 3.75 169 8.32 +14.4 QuotientTc QUOT ... ... ...dd 14.36 8.38 261 10.85 +.9 Qwest 54 CTV 1.72 6.7 ... 27.85 24.11 13 25.56 +5.6 Qwest 9-51 CTW 1.88 7.3 ... 26.68 24.96 30 25.65 +2.4 Qwest 4-52 CTX 1.75 6.9 ... 26.64 24.55 19 25.40 +2.8 Qwest 7-52 CTU 1.75 6.9 ... 27.26 24.48 20 25.39 +3.5 Qwest53 CTY 1.53 6.3 ... 25.97 21.99 49 24.39 +7.5 Qwest 25 CTZ 1.66 6.6 ... 26.84 23.21 65 25.21 +7.2 Qwest 56 CTAA ... ... ... 27.98 24.88 11 25.83 +2.7R -RAIT pfA RASpA 1.94 9.1 ... 23.07 16.09 10 21.30 +5.0 RAIT pfB RASpB 2.09 9.3 ... 24.10 16.90 4 22.39 +5.3 RAIT pfC RASpC 2.22 9.4 ... 25.21 17.97 5 23.62 +4.7 RAIT Fin RAS .36 11.4 ...dd 3.91 2.41 468 3.15 -6.3 RAIT Fn 24 RFT 1.91 7.8 ... 24.88 19.07 5 24.40 +5.0 RAITFn 19 RFTA 1.78 7.1 ... 25.34 22.09 1 25.04 +2.5 RELX NV s RENX .45e 2.5 ... 18.34 14.92 74 17.69 +5.5 RELX plc s RELX .41e 2.2 ... 19.84 16.19 122 18.94 +5.4 RH RH ... ... 21 46.87 24.41 1862 32.39 +5.5 RLI Corp RLI .80 1.4 25 71.46 54.27 130 57.15 -9.5 RLJ LodgT RLJ 1.32 5.9 8 25.10 18.86 748 22.55 -7.9 RPC RES .20 1.0 ...dd 23.36 13.08 2039 19.45 -1.8 RPM RPM 1.20 2.3 39 55.92 43.16 495 53.08 -1.4 RSP Perm RSPP ... ... ...dd 46.92 26.56 1578 40.68 -8.8 RadianGrp RDN .01 .1 14 19.87 9.29 1277 18.52 +3.0 RadiantLog RLGT ... ... ...cc 5.96 2.45 381 5.37 +37.7 RadLog pfA RLGTpA 2.44 9.2 ... 27.91 23.75 26.55 +2.5 RLauren RL 2.00 2.5 14 114.00 75.62 1405 79.14 -12.4tRamcoG RPT .88f 6.1 11 20.24 14.63 542 14.37 -13.3tRamcG pfD RPTpD 3.63 6.6 ... 72.57 55.77 27 55.12 -10.1 RangeRs RRC .08 .3 ...dd 46.96 27.07 5918 27.91 -18.8 RJamesFn RJF .88f 1.1 21 81.92 44.22 450 78.69 +13.6 RJamF 42 RJD 1.73 6.8 ... 26.87 25.18 25.36 -.1 RayAdvM RYAM .28 2.1 8 17.38 8.62 221 13.20 -14.6 RayAdv pfA RYAMpA 2.00 2.0 ... 104.24 94.94 0 100.78 -2.8 Rayonier RYN 1.00 3.5 51 29.86 22.04 424 28.79 +8.2 Raytheon RTN 2.93 1.9 25 156.40 120.24 1714 154.48 +8.8 RealityETF DIVY .46p ... ...q 26.95 22.64 23 26.58 +5.3 RltDvcDiv LEAD ... ... ...q 27.61 23.84 2 27.36 +5.8 RealDivc n DFND ... ... ...q 25.92 22.15 24.13 +2.5 RealDivG n GARD ... ... ...q 21.88 19.95 0 20.90 +.5 Realogy RLGY .27p 1.0 17 37.33 21.43 788 27.61 +7.3 RltyInco O 2.53f 4.2 30 72.30 52.72 1389 59.84 +4.1 RltInc pfF OpF 1.66 6.6 ... 26.79 24.97 36 25.34 +.8 ReavesUtl UTG 1.82 5.5 ...q 34.41 28.18 86 33.20 +8.1 ReavesU rt UTGr ... ... ... .00 RedHat RHT ... ... 42 85.01 68.54 1096 81.97 +17.6 RedLionH RLH ... ... ...dd 9.40 6.23 77 7.10 -15.0 RedwdTr RWT 1.12 6.9 10 17.05 11.81 206 16.18 +6.4 Reeds REED ... ... ...dd 5.50 2.25 49 3.70 -9.8 RegalBel RBC .96 1.3 17 77.20 51.57 113 74.70 +7.9 RegalEnt RGC .88a 4.1 21 24.79 19.35 1212 21.62 +5.0 RgcyCtrs REG 2.04f 3.1 24 85.35 65.16 1590 65.72 -4.7 RgcyC pfG REGpG 1.50 5.9 ... 27.13 23.37 2 25.50 +5.2 RegnlMgt RM ... ... 10 27.56 13.11 39 20.07 -23.6 RegionsFn RF .26 1.7 18 16.03 7.53 11252 15.25 +6.2 Regions pfA RFpA 1.59 6.2 ... 27.23 24.65 31 25.60 +1.8 Regns pfB RFpB 1.59 5.7 ... 30.10 25.16 27 27.79 +4.7 Regis Cp RGS ... ... ...cc 16.12 10.96 106 12.10 -16.7 ReinsGrp RGA 1.64f 1.3 14 132.79 90.17 343 128.50 +2.1 ReinsGp42 RZA 1.55 5.4 ... 31.23 25.69 10 28.46 +5.5 ReinsG56 n RZB 1.44 5.2 ... 29.52 24.30 16 27.65 +5.2 RelStlAl RS 1.80f 2.2 18 88.58 65.10 499 81.74 +2.8 RELM RWC .09p ... 25 5.83 4.26 32 5.03 +5.8 RemaxHld RMAX .72f 1.3 41 63.35 33.20 61 55.85 -.3 RenaisIPO IPO .02e .1 ...q 22.86 17.93 4 22.36 +8.2 RenIntIPO IPOS .24e 1.3 ...q 19.85 16.77 19.00 +5.6 RenaisRe RNR 1.28f .9 14 150.74 107.27 187 148.50 +9.0 RenRe prE RNRpE 1.34 5.5 ... 27.39 21.96 5 24.27 +7.9 RenRe prC RNRpC 1.52 6.1 ... 26.37 24.45 11 25.05 -.2tReneSola rs SOL ... ... ... 7.70 2.68 234 2.41 -24.7 RennFund RCG ... ... ...q 1.52 .85 9 1.43 +17.2 Renren rs RENN ... ... ... 17.80 7.55 237 7.75 -2.5 RepubSvc RSG 1.28f 2.1 29 62.39 45.56 989 62.08 +8.8 ResMed RMD 1.32f 1.8 29 73.46 55.13 603 71.52 +15.3 ResolEn rs REN ... ... ... 49.14 2.35 639 42.65 +3.5 ResoluteF RFP ... ... ...dd 6.95 3.70 199 4.40 -17.8 ResCap pfA RSOpA 2.13 8.8 ... 24.50 16.00 2 24.23 -.3 ResCap pfB RSOpB 2.06 9.0 ... 23.45 15.54 18 22.96 +2.3 ResCap pfC RSOpC 2.16 9.1 ... 24.44 16.45 32 23.77 +3.3 ResCap rs RSO .20m 2.4 ...dd 13.73 7.57 376 8.18 -1.8 RestBrnds QSR .72f 1.3 37 57.98 37.14 483 54.48 +14.3 RetailProp RPAI .66 4.5 22 17.78 14.42 2014 14.61 -4.7 RetlPr pfA RPAIpA 1.75 6.9 ... 27.50 22.77 7 25.23 +.9 RetractTc RVP ... ... ...dd 2.90 .88 129 .99 +5.9 RevGp n REVG ... ... ... 29.29 24.87 388 26.03 +1.5 Revlon REV ... ... 24 37.96 27.20 117 30.10 +3.3 RexAmRes REX ... ... 23 102.59 50.20 43 80.47 -18.5 RexahnPh RNN ... ... ...dd .37 .13 994 .24 +71.1 RexfordIR REXR .58f 2.6 42 24.39 17.19 159 22.45 -3.2 RexfdIn pfA REXRpA ... ... ... 26.19 21.60 2 24.15 +7.1 Rexnord RXN ... ... 19 23.32 15.80 1074 22.80 +16.4 Rexnrd pfA RXNpA ... ... ... 55.13 48.52 6 54.35 +10.9 ReynAm s RAI 2.04f 3.3 26 61.96 43.38 4500 61.18 +9.2 RiceEngy RICE ... ... ...cc 29.36 10.85 3759 20.60 -3.5 RiceMidstr RMP 1.00f 4.1 16 25.71 12.78 233 24.57 Richmnt g RIC ... ... ... 11.66 4.64 8.00 +23.1 RingCentrl RNG ... ... ...cc 27.85 13.88 548 26.40 +28.2 RingEngy REI ... ... ...dd 14.10 4.58 145 11.70 -9.9 RioTinto RIO 2.27e 5.6 ... 47.11 26.38 3329 40.62 +5.6 RitchieBr RBA .68 2.2 28 39.96 24.37 233 31.53 -7.3tRiteAid RAD ... ... 46 8.77 5.20 32281 5.01 -39.2 RivrnOpp n RIV 1.68 8.5 ... 20.92 17.78 23 19.69 +4.2 Riv/Doubl n OPP ... ... ... 20.25 18.00 26 18.86 +2.3 RoadrnTrn RRTS ... ... 11 13.67 6.49 594 7.50 -27.8 RobtHalf RHI .96f 2.0 18 50.98 34.34 765 47.53 -2.6 RockwlAut ROK 3.04 2.0 25 156.11 105.11 680 153.58 +14.3 RockColl COL 1.32 1.4 18 98.12 78.54 2123 97.47 +5.1 RogCm gs RCI 1.57 ... 15 45.50 37.03 239 42.21 +9.4 Rogers ROG ... ... 26 90.45 51.98 140 82.96 +8.0 Rollins s ROL .46f 1.3 48 37.29 26.21 463 36.17 +7.1 Roper ROP 1.20f .6 32 213.39 159.28 547 211.75 +15.7 RosettaStn RST ... ... ...dd 9.28 6.51 37 7.75 -13.0 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.4 8 21.68 12.00 3172 16.76 -11.3 RBCda pfS RYpS 1.38 ... ... 28.64 25.05 1 25.28 +.3 RBCda pfT RYpT 1.69 ... ... 34.50 26.80 28.45 +2.8 RoyalBk g RY 3.48f ... ... 76.01 55.20 957 73.58 +8.7 RBScotlnd RBS ... ... ... 7.60 3.91 696 5.85 +5.8 RBSct prF RBSpF 1.91 7.2 ... 27.53 25.00 24 26.58 +2.8 RBSct prH RBSpH 1.81 7.0 ... 26.19 24.64 10 25.83 +2.1 RBSct prL RBSpL 1.44 5.7 ... 25.85 21.00 23 25.20 +5.9 RBSct prS RBSpS 1.65 6.4 ... 25.88 24.07 32 25.60 +2.2 RylCarb RCL 1.92 2.0 24 97.67 64.95 1346 94.54 +15.2 RoyDShllB RDS/B 3.76 6.7 85 59.56 47.08 1179 55.81 -3.7 RoyDShllA RDS/A 3.76 7.2 79 56.39 46.42 2399 52.45 -3.5 RoyceGVal RGT .10e ... ... 8.79 7.07 19 8.59 +6.9 RoyceMC RMT .63e 7.5 ...q 8.63 6.75 89 8.35 +2.3 Royce RVT 1.20e 8.5 ...q 14.50 11.05 331 14.06 +5.0 RubiconPrj RUBI ... ... 17 20.37 6.12 376 8.55 +15.2 RubyTues RT ... ... ...dd 5.49 1.69 354 1.88 -41.8 Rudolph RTEC ... ... 23 24.90 12.84 142 21.50 -7.9 Ryder R 1.76 2.3 14 85.42 56.98 612 76.07 +2.2 RyersonH RYI ... ... 27 19.71 4.24 254 10.35 -22.5 RymanHP RHP 3.00 4.7 12 67.97 47.16 298 63.58 +.9S -S&P Glbl SPGI 1.64f 1.3 22 131.26 92.25 760 130.69 +21.5 SAP SE SAP 1.31e 1.4 ... 94.71 71.39 514 94.02 +8.8 SCANA SCG 2.45f 3.5 18 76.41 65.08 816 69.81 -4.7 SCE TrV n SCEpK ... ... ... 30.81 24.57 5 27.33 +8.2 SCETr pfF SCEpF 1.41 5.6 ... 26.61 23.17 13 25.10 +7.6 SCE II prG SCEpG 1.28 5.2 ... 26.63 20.89 16 24.64 +11.2 SCE Tr pfH SCEpH 1.44 5.2 ... 31.75 24.98 1 27.69 +8.7 SCETr pfJ SCEpJ 1.34 5.0 ... 29.90 23.42 13 26.56 +7.6 SJW SJW .87f 1.8 23 56.93 31.38 49 47.58 -15.0 SK Tlcm SKM ... ... ... 23.17 18.93 861 22.53 +7.8 SLGreen SLG 2.88 2.6 17 120.63 92.09 484 112.12 +4.2 SL Grn pfI SLGpI 1.63 6.3 ... 27.53 24.69 1 25.74 +3.2 SM Energy SM .10 .4 ...dd 43.09 15.49 2184 24.78 -28.1tSpd LgGl n GLDW ... ... ... 126.71 123.42 4 122.92 -1.3 SpdrDJIA DIA 3.98e 1.9 ...q 211.59 170.37 2711 209.17 +5.9 SpdrGold GLD ... ... ...q 131.15 107.00 6640 115.78 +5.6 SpdrStxx50 FEU 1.24e 4.0 ...q 31.84 27.43 23 31.15 +4.2 SpdrNoANR NANR ... ... ...q 36.49 28.14 37 32.89 -1.8 SpdrSPIntDv HDWX ... ... ...q 43.57 37.02 1 43.00 +1.5 SpdrEur50 HFEZ 1.03e ... ...q 37.42 29.47 2 37.26 +4.3 SpdrLwCbn LOWC 1.69e 2.1 ...q 79.60 66.75 1 79.08 +5.8 SpdrEuro50 FEZ 1.18e 3.4 ...q 35.21 28.60 3979 34.83 +4.1 Spd MsciCh XINA ... ... ... 22.96 20.04 21.88 +5.8 S&PEAsia GMF 1.22e 1.5 ...q 84.32 69.17 8 83.20 +10.7 Spdr UKS QGBR 1.33e 2.8 ...q 50.83 42.46 0 47.69 +2.9 SpdrSpnS QESP 2.04e 4.8 ...q 44.07 35.92 2 42.75 +5.4 SpdrGermS QDEU 1.17e 2.2 ...q 54.54 45.69 0 54.04 +4.7 SpdrJpnS QJPN .85e 1.2 ...q 68.55 59.86 68.44 +4.7 SpdrCdaS QCAN 1.61e 3.0 ...q 56.40 47.98 1 54.47 +1.9 SpdrAustS QAUS 2.47e 4.8 ...q 52.12 43.82 1 51.06 +7.5 SpdrEuSmC SMEZ 1.15e 2.3 ...q 49.63 40.77 1 49.12 +5.4 S&PChina GXC 1.30e 1.6 ...q 82.29 64.79 784 80.27 +11.4 SpdrWldQu QWLD 1.30e 1.9 ...q 67.23 59.10 67.17 +6.0 SpdrEMQu QEMM 1.31e 2.4 ...q 55.48 46.96 8 54.29 +8.3 SpdrEafeSt QEFA 1.62e 2.9 ...q 59.99 49.94 8 56.51 +5.2 SpdrMscBey EMBB ... ... ... SpdrGblDv WDIV 3.11e 4.1 ...q 65.23 57.39 34 64.14 +3.8 SpdrMsEm50 EMFT ... ... ... SpAcwiIMI ACIM 1.28e 1.9 ...q 75.00 58.04 7 68.71 +4.9 S&PEMkts GMM 1.33e 2.1 ...q 64.29 51.61 27 62.87 +9.8 SpdrEMDv EDIV 1.68e 5.7 ...q 29.88 24.47 56 29.34 +10.9 SpdrGlbNR GNR 1.30e 3.1 ...q 44.20 33.70 80 42.16 +2.6 SpdrSPRus RBL .67e 3.5 ...q 21.24 14.70 16 19.31 -5.0 S&PEEuro GUR 1.09e 3.9 ...q 29.33 23.50 4 28.04 +1.0 SpdrIUtil IPU .63e 4.1 ...q 17.07 14.20 10 15.43 +4.0 SpdrITelec IST .78e 3.3 ...q 26.30 21.86 16 23.42 +3.3 SpdrIntTech IPK .27e .7 ...q 37.26 28.78 12 37.06 +8.9 SpdrIMatls IRV .49e 2.3 ...q 22.39 16.82 2 21.37 +6.0 SpdrIIndus IPN .54e 1.7 ...q 31.60 26.35 0 31.57 +6.9 SpdrIHlthC IRY .73e 1.6 ...q 50.14 41.38 12 46.12 +6.0 SpdrIFncl IPF .63e 3.1 ...q 21.25 15.76 1 20.26 +4.6 S&PLatAm GML 1.25e 2.5 ...q 52.15 37.81 1 50.32 +13.3 SpdrIEngy IPW .75e 4.1 ...q 19.30 15.35 1 18.12 -3.1 SpdrICnStp IPS .78e 1.9 ...q 44.98 38.26 1 41.70 +5.4 SpdrICnDis IPD .75e 2.0 ...q 37.45 31.52 1 37.04 +2.9 SpdrDJ RE RWO 1.57e 3.3 ...q 52.60 44.74 184 47.27 +.9 SpdrEMSmC EWX 1.17e 2.6 ...q 44.68 36.78 24 44.24 +11.4 SpdrIntDiv DWX 2.22e 6.0 ...q 37.83 32.42 144 37.20 +3.2 Spdr SPBric BIK ... ... ... SpdrEMdE GAF 1.96e 3.3 ...q 64.31 50.47 0 59.22 +6.5 SpdMS xUS CWI .81e 2.4 ...q 33.63 28.36 164 33.26 +5.6 SpdrSPGbl GII 1.37e 2.9 ...q 48.87 42.95 6 47.21 +4.9 SpdrIntRE RWX 1.25e 3.4 ...q 43.15 35.12 690 36.87 +2.2 SpdrIntlSC GWX 3.63e 1.6 ...q 31.63 27.48 59 30.73 +6.0 SpdrWldxUS GWL .75e 2.8 ...q 27.25 23.32 64 26.99 +5.0 SP Mid MDY 2.94e .9 ...q 320.48 253.01 648 312.85 +3.7 S&P500ETF SPY 4.13e 1.7 ...q 240.32 198.65 51100 237.00 +6.0 SpdrRRtn RLY .44e 1.8 ...q 25.54 22.64 5 24.37 -.2 SpdrIncAll INKM 1.08e 3.4 ...q 32.15 29.84 4 31.33 +2.9 SpdrGblAll GAL 1.04e 2.9 ...q 34.66 32.43 11 34.25 +3.7 SpdrSenLn SRLN 1.96 4.1 ...q 47.65 46.17 125 47.49 SpdrUShBd ULST .16 .4 ...q 41.14 39.85 7 40.23 +.1 SpdrCreEq SYE 1.63e 1.5 ...q 67.96 55.79 67.06 +7.2 SpdrDblTac TOTL 1.17e ... ...q 50.28 48.14 413 48.59 +.4 SpdrValEq SYV 4.21e 1.7 ...q 59.50 50.19 59.44 +1.6 SpdrGroEq SYG 1.85e .9 ...q 69.13 55.55 2 68.25 +7.9 SpdrBiot s XBI .44e .6 ...q 72.43 46.66 3816 69.59 +17.6 Spdr Div SDY 3.80e 2.1 ...q 89.92 77.42 529 88.46 +3.4 SpdrGbDow DGT 1.52e 2.1 ...q 74.56 60.52 2 73.80 +5.6 SpdrHome XHB .15e .4 ...q 36.97 30.92 2095 36.37 +7.4 SpdrS&PBk KBE .53e 1.2 ...q 47.00 28.01 1269 45.23 +4.0 SpdrS&PCM KCE .91e 1.9 ...q 48.73 33.92 8 47.45 +5.7 SpdrS&PIns KIE 1.24e 1.4 ...q 89.51 66.23 70 86.99 +4.9 SpdrRus1K ONEK 1.79e 1.6 ...q 112.85 93.02 2 111.22 +5.7 SpdrLCapG SPYG 1.49e 1.3 ...q 114.45 96.04 34 113.31 +7.6 SpdrLCapV SPYV 2.39e 2.1 ...q 117.09 95.15 36 114.44 +4.5 Spd SP1000 SMD 3.97e 1.5 ...q 93.57 72.94 3 91.42 +3.0 SpdrMCpG MDYG 2.19e 1.0 ...q 142.23 114.38 17 139.42 +4.8 SpdrMCpV MDYV 3.45e 3.6 ...q 99.22 77.29 18 96.50 +2.7 SpdrMSTch s MTK .41e .6 ...q 67.98 50.00 19 66.82 +10.4 SpdrSemi s XSD .16e .3 ...q 61.81 40.60 82 59.42 +5.9 SpdrSCapG SLYG 8.53e 1.0 ...q 216.39 164.98 21 210.73 +1.3 SpdrSCapV SLYV 7.98e 1.4 ...q 124.31 92.26 32 117.74 -1.1 SpdrRus3K THRK 3.24e 1.8 ...q 181.41 146.61 4 177.01 +5.8 SpdrWilRE RWR 2.90e 3.1 ...q 104.34 86.90 242 93.63 +.3 SpdrShTTr SST .27 .9 ...q 31.39 29.83 9 29.97 -.3 SpFcStIn n XITK ... ... ... 64.85 50.42 2 62.76 +7.4 SPDR SrTr XTH ... ... ... 70.15 52.08 1 69.66 +10.4 SPDR Intrnt XWEB ... ... ... 61.46 51.20 3 59.38 +2.9 Spdr1500VT VLU 4.85e 1.9 ...q 95.82 74.73 1 92.53 +5.0 SpdrScored CBND .99 3.1 ...q 33.26 31.17 1 31.65 +.3 SpdrIntCBd IBND .14e .5 ...q 34.03 30.10 218 30.80 -.3 SpdrIGFlt FLRN .20 .7 ...q 31.03 30.31 314 30.69 +.2 SpdBuildA n BABS ... ... ... SpdrHYMu HYMB 2.55 4.5 ...q 59.93 54.00 37 56.42 +.8 SpdrWFPf PSK 2.59e 5.9 ...q 47.67 41.35 38 43.86 +4.6 SpdrBarITB BWZ .06e ... ...q 32.32 28.93 82 29.86 +2.0 SpdrBarcCv CWB 3.55e 4.8 ...q 48.27 42.25 303 47.43 +3.9 SpdrLTBd LWC 1.81 4.6 ...q 43.81 38.38 22 39.73 -.4 SpdrITBd ITR .92 2.7 ...q 35.02 33.64 265 33.93 +.1 SpdrBarMBB MBG .83 3.2 ...q 27.36 25.30 105 26.13 -.6 SpdrEMBd EBND ... ... ...q 31.51 24.73 11 27.68 +4.1 SpdrShTHiY SJNK 1.58 5.7 ...q 28.17 25.56 3818 27.88 +.7 SpdrLehHY JNK 2.30 6.3 ...q 37.22 33.81 10428 36.71 +.7 SpdrSTCpBd SCPB .40e 1.2 ...q 30.84 30.38 315 30.51 -.1 SP IntTip WIP .41e .3 ...q 57.71 51.41 8 53.65 +3.1 SpdBofaE n EMCD ... ... ... SPLIntTB s BWX ... ... ...q 29.34 25.52 202 26.10 +.5 SpdrTrans s XTN .25e .5 ...q 57.43 40.57 59 54.54 +1.0 SpdrTelcm XTL .68e 1.0 ...q 74.28 54.61 23 69.61 +.4 SpdrHCSv s XHS .61e .2 ...q 60.15 47.50 21 57.92 +10.4 SpdrHCEq s XHE 3.22e .1 ...q 56.02 39.95 56 54.53 +9.7 SpdrSf&Sv s XSW .19e .3 ...q 59.07 45.34 1 58.19 +6.7 SpdrMLCrs CJNK 1.01e 3.8 ...q 27.40 24.49 1 26.18 +1.2 SpdrAerDf s XAR 1.70e 1.4 ...q 69.94 50.08 199 68.11 +7.5 SpdrLehAgB BNDS 1.48 2.6 ...q 59.85 56.48 71 56.74 -.3 SpdrBarcTip IPE .01e ... ...q 58.93 55.10 135 56.44 +.4 SpdrLehLTT TLO 1.82 2.7 ...q 82.40 67.56 54 68.50 -.6 SpdrLehIntTr ITE .74 1.2 ...q 62.06 59.24 35 59.51 -.3 SpdrLe1-3bll BIL ... ... ...q 45.74 45.68 191 45.70 SpdrS&P RB KRE .74e 1.3 ...q 59.68 35.29 5401 57.58 +3.6 Spdr1500MT MMTM 1.61e 1.6 ...q 100.50 86.14 0 99.63 +6.2 SpdrRetl s XRT .49e 1.2 ...q 48.26 39.50 5835 41.94 -4.8 SpdNuBMu s TFI ... ... ...q 50.98 46.81 378 47.45 SpdrPhm s XPH 3.00e .9 ...q 47.82 36.58 291 41.17 +5.3 SpdrOGEx XOP .73e 1.9 ...q 44.97 28.41 10109 37.56 -9.3 SpNuBST rs SHM ... ... ...q 49.25 47.67 253 48.36 +.9 SpdrGendr SHE ... ... ... 66.98 59.80 3 65.75 +5.1 SpdrOGEq XES .49e 2.4 ...q 24.58 16.08 1019 20.70 -7.4 SpdR1KLVF ONEV ... ... ... 69.99 60.63 69.75 +6.0 SpdrMetM XME .49e 1.6 ...q 35.21 18.82 4266 30.53 +.4 SpdrR1KMo ONEO ... ... ... 69.45 58.00 2 68.01 +5.0 SpdrR1KYF ONEY ... ... ... 72.26 60.00 70.00 +3.9 SpdSPXHiD SPYD ... ... ...q 36.75 31.23 42 35.61 +2.2 SpdrFosFFr SPYX ... ... ...q 58.18 47.72 9 57.30 +7.0 SpdrR1KLV LGLV 5.40e 2.0 ...q 86.39 74.72 2 85.59 +6.5 SpdrUsaSt QUS .54e ... ...q 69.41 58.79 3 68.58 +5.9 Spd SP600 SLY 3.97e 1.2 ... 127.00 96.41 27 120.77 SpdrSPXBbk SPYB .41e ... ...q 55.67 43.73 54.91 +4.7 SpdIntHY n IJNK ... ... ... SpdrRus2K TWOK 1.49e 1.8 ...q 83.25 62.74 18 80.80 +1.5 Spdr1-10Tip TIPX .08e .4 ...q 20.25 19.21 2 19.60 +1.3 Spdr0-5yTip SIPE .03e .2 ...q 20.01 19.35 12 19.91 +.3 SpdrR2KLV SMLV 2.16e 2.4 ...q 96.38 73.31 23 91.35 -2.2 SPX Cp SPXC ... ... 22 28.13 12.72 270 25.87 +9.1 SPX Flow n FLOW ... ... ...dd 36.83 21.79 163 33.15 +3.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, March 8, 2017

PAGE 78

SRC Eng SRCI ... ... ...dd 10.38 5.34 1979 8.09 -9.2 STMicro STM .40 2.6 45 15.73 5.11 7019 15.41 +35.8 SABESP SBS .06e .6 ... 11.22 5.77 1093 10.66 +22.8 SabnR SBR 1.92e 5.1 18 40.99 27.75 15 37.30 +6.1 SachemC n SACH ... ... ... 5.25 4.81 10 5.00 +.4 SafeBulk SB .04 2.6 ... 2.38 .58 508 1.56 +35.7 SafeBlk pfB SBpB 2.00 8.4 ... 24.50 21.50 23.92 -.9 SafeBlk pfC SBpC 2.00 11.7 ... 18.33 10.10 16 17.07 +23.2 SafeB pfD SBpD 2.00 11.7 ... 18.38 10.25 25 17.04 +26.0 SafegdSci SFE ... ... ...dd 14.75 10.60 48 12.50 -7.1 SagaComm SGA 1.20 2.4 17 51.25 36.70 4 50.05 -.5 StJoe JOE ... ... 8 21.90 15.25 240 16.60 -12.6 Salesforce CRM ... ... ...cc 84.48 66.43 5236 82.97 +21.2 SalMidMLP SMM 1.30 9.5 ...q 14.32 7.18 85 13.62 +.3tSallyBty SBH ... ... 13 32.93 21.19 1791 20.86 -21.0 SamsO&G s SSN ... ... ... 1.14 .50 43 .55 -23.6 SJuanB SJT .34e 5.2 10 8.00 4.84 122 6.56 -.9 SanchezEn SN ... ... ...dd 14.39 4.65 1446 11.05 +22.4 SnchzPP rs SPP 1.72f 14.0 ...dd 15.93 9.51 63 12.35 +4.7 SandRidge SD ... ... ... 26.85 15.75 144 18.55 -21.2 SandRMiss SDT .29e 19.5 1 3.75 1.20 79 1.47 +13.1 SandRMs2 SDR .56e 37.6 1 2.90 1.31 153 1.49 +5.7 SandRdgP PER .34e 11.1 2 4.00 2.28 145 3.10 +5.1 SandstG g SAND ... ... ... 6.75 2.99 2030 4.08 +4.6 Sano SNY 1.58e 3.7 ... 44.50 36.81 1683 43.09 +6.6 SantCUSA SC ... ... 7 15.47 8.54 667 14.28 +5.8 SantFn pfA SANpA 1.70 6.6 ... 26.40 24.55 4 25.90 +2.0 SantFn pfB SANpB 1.03 4.3 ... 24.97 19.29 15 24.29 +2.1 SantFn pfC SANpC 1.63 6.4 ... 26.73 24.65 2 25.49 +1.6sSantFn pfI SANpI 1.60 6.1 ... 26.30 21.82 2 26.05 +4.0 Santand pfC SOVpC 1.83 7.0 ... 27.08 23.47 26.19 +1.8 SaratogaI SAR 1.84f 8.0 ... 23.78 14.27 45 22.87 +11.0 Sasol SSL 1.41e 5.0 ... 33.31 24.85 284 28.07 -1.8 SaulCntr BFS 2.04f 3.2 23 68.75 50.10 18 62.88 -5.6 SaulCtr pfC BFSpC 1.72 6.8 ... 27.00 24.65 3 25.37 +.7 Schlmbrg SLB 2.00 2.5 70 87.84 71.34 5640 79.95 -4.8 SchwUSMkt SCHB .96e 1.7 ...q 58.17 47.67 506 57.29 +5.7 SchwUSLgC SCHX .98e 1.7 ...q 57.32 47.19 741 56.54 +6.2 SchwLCGr SCHG .63e 1.0 ...q 61.16 49.78 238 60.36 +8.1 SchwLCVal SCHV 1.14e 2.3 ...q 50.96 42.42 298 50.21 +4.4 SchwMCap SCHM .59e 1.2 ...q 48.24 39.19 218 47.27 +4.7 SchUSSmC SCHA .76e 1.2 ...q 64.46 49.96 410 62.75 +2.1 SchwEMkt SCHE .68e 2.9 ...q 24.01 19.45 613 23.50 +9.0 SchEMLgC FNDE .32e 1.2 ...q 26.92 19.24 287 26.03 +8.9 SchIntSmCo FNDC .41e 1.4 ...q 30.32 25.65 124 29.95 +5.5 SchIntLgCo FNDF .47e 1.8 ...q 26.38 22.04 289 26.11 +4.0 SchUSSmCo FNDA .36e 1.0 ...q 35.55 27.55 227 34.52 +1.2 SchUSLgCo FNDX .54e 1.6 ...q 34.45 28.73 347 33.87 +3.8 SchUSBrd FNDB .61e 1.8 ...q 34.39 28.55 23 33.77 +3.8 SchwUSDiv SCHD 1.13e 2.5 ...q 45.38 39.32 416 44.90 +3.1 SchwIntEq SCHF .84e 2.9 ...q 29.35 25.33 1163 29.07 +5.0 SchwAggBd SCHZ 1.09 2.1 ...q 54.10 51.15 287 51.41 -.2 SchwREIT SCHH .89e 2.2 ...q 45.59 38.03 838 41.18 +.3 SchIntUSTr SCHR .86 1.6 ...q 56.23 52.89 71 53.21 -.3 SchSTUSTr SCHO .35 .7 ...q 50.99 50.29 164 50.34 -.2 SchUSTips SCHP ... ... ...q 57.48 54.02 358 55.06 +.4 SchwIntSC SCHC .75e 2.5 ...q 31.27 27.20 135 30.44 +4.6 Schwab SCHW .32f .8 32 43.36 23.83 6464 41.66 +5.5 Schwb pfB SCHWpB 1.50 5.9 ... 27.27 24.77 17 25.52 +1.0 Schwb pfC SCHWpC 1.50 5.7 ... 28.31 24.52 37 26.10 +3.3 Schwb pfD SCHWpD ... ... ... 28.00 24.35 36 25.89 +3.6 SchwitMau SWM 1.68 4.1 13 47.01 29.02 100 40.93 -10.1 SciApplic SAIC 1.24 1.4 28 89.87 45.51 171 87.38 +3.0 ScorpioB19 SLTB 1.88 8.0 ... 24.00 11.49 6 23.55 +5.3 ScorpBlk rs SALT ... ... ... 8.25 2.64 608 7.15 +41.6 ScorpioTk STNG .04m 1.0 ... 6.70 3.50 2386 3.94 -13.0 ScorpioT 20 SBNA 1.69 7.0 ... 24.91 21.13 4 24.24 +8.0 ScorpioT17 SBNB 1.88 7.4 ... 26.00 24.65 1 25.47 +.7 Scotts SMG 2.00 2.2 22 98.82 65.80 353 91.14 -4.6 ScrippsEW SSP 1.03e ... 29 24.15 12.16 719 23.22 +20.1 SbdCp SEB 3.00 ... 15 4545.00 2590.00 0 3934.54 -.4 SeabGld g SA ... ... ... 15.88 7.35 633 9.45 +16.0 SeacorHld CKH ... ... ...dd 76.32 45.49 130 67.02 -6.0tSeadrillLtd SDRL ... ... 1 5.21 1.18 31702 1.11 -67.4tSeadrill SDLP .40 13.4 ... 6.45 3.00 3659 2.99 -28.8 SealAir SEE .64 1.4 22 52.83 42.01 3298 44.41 -2.1 Seaspan SSW 1.50 20.7 11 20.00 6.62 1973 7.24 -20.8 Seaspn pfE SSWpE 2.06 9.7 ... 26.50 17.72 22 21.19 +3.4 Seaspan 19 SSWN 1.59 6.3 ... 26.46 23.50 3 25.09 -.3 Seaspn pfD SSWpD 1.99 9.7 ... 26.90 16.19 23 20.56 +1.0 Seaspn pfH SSWpH ... ... ... 25.75 17.50 43 20.05 +3.0 SeaWorld SEAS .40m 2.2 ...cc 21.85 11.77 777 18.17 -4.0 SelMedHld SEM ... ... 17 15.15 10.08 912 13.50 +1.9 SelctIns 43 SGZA 1.47 5.9 ... 26.82 23.07 7 24.86 +4.0 SemGroup SEMG 1.80 5.1 ...cc 43.20 18.75 885 35.25 -15.6 SemiMfg SMI ... ... 16 7.74 3.84 159 6.71 -11.9 SempraEn SRE 3.29f 3.0 23 114.66 92.95 1050 110.58 +9.9 SensataT ST ... ... 17 43.68 32.07 885 40.58 +4.2 Senseon n SENS ... ... ... Sensient SXT 1.20 1.5 25 83.38 61.47 91 78.95 +.5 SequansC SQNS ... ... ... 3.02 1.60 79 2.72 +45.5 Seritage n SRG 1.00 2.2 ... 57.31 39.60 312 45.58 +6.7 ServiceCp SCI .52 1.7 25 32.21 22.86 719 31.17 +9.8 ServiceMst SERV ... ... 29 41.49 32.41 490 39.91 +5.9 ServcNow NOW ... ... ...cc 94.72 59.77 1417 87.06 +17.1 Servotr SVT .30e 2.9 ...cc 13.15 7.20 0 10.21 +1.4 ShakeShk n SHAK ... ... 99 42.94 30.90 1313 32.57 -9.0 ShawCm g SJR 1.18 ... ... 21.84 17.92 376 20.74 +3.4 ShellMidst SHLX 1.11f 3.4 26 38.49 25.42 239 32.71 +12.4 Sherwin SHW 3.40f 1.1 25 316.66 239.48 390 310.58 +15.6 ShinhanFn SHG ... ... ... 41.89 30.57 24 40.81 +8.4 ShipFin SFL 1.80 12.2 9 16.28 12.07 658 14.75 -.7 Shopify n SHOP ... ... ...dd 64.36 24.96 1082 60.13 +40.3 Shutterstk SSTK ... ... 53 65.16 32.97 308 41.06 -13.6 SibanyeG SBGL .40e 5.1 ... 20.97 6.16 2308 7.90 +11.9 SiderurNac SID .14e 3.9 ... 4.24 1.61 2613 3.59 +11.1 Sifco SIF ... ... ...dd 11.75 6.25 0 8.05 +5.2tSignetJwlrs SIG 1.04 1.6 10 125.45 62.56 3009 63.25 -32.9 SilvBayRT SBY .56 2.4 51 21.54 13.95 1243 21.48 +25.3 SilvrSpNet SSNI ... ... ... 15.40 10.18 228 11.09 -16.7 SilvWhtn g SLW .20e 1.0 25 31.35 15.70 4281 19.11 -1.1 SimonProp SPG 7.00f 3.9 22 229.10 173.11 1257 177.29 -.2 Simon pfJ SPGpJ 4.19 6.3 ... 81.50 65.00 0 66.33 -1.5 SimpsnM SSD .72 1.7 25 48.41 35.24 224 42.11 -3.4 SinopcShg SHI ... ... ... 64.80 42.64 12 60.42 +11.6 Siteone n SITE ... ... ... 40.97 25.49 533 39.38 +13.4 SixFlags SIX 2.56f 4.3 33 62.69 47.61 511 59.13 -1.4 Skechers s SKX ... ... 16 34.20 18.81 1112 25.26 +2.8 Skyline SKY ... ... ...dd 17.35 4.87 46 10.98 -28.8 Smart&Fnl SFS ... ... 26 16.68 11.55 251 12.75 -9.6 Smith&N SNN .61e 2.0 53 35.38 26.97 430 30.25 +.6 SmithAO s AOS .56f 1.1 28 51.62 36.33 679 49.64 +4.8 Smucker SJM 3.00f 2.2 17 157.31 122.05 941 139.17 +8.7tSnapInc A n SNAP ... ... ... 29.44 23.50 69123 21.44 -12.4 SnapOn SNA 2.84f 1.7 18 181.73 145.17 240 168.46 -1.6 SocQ&M SQM .99e 3.0 ... 34.84 19.21 815 33.17 +15.8 Sol-Wind n SLWD ... ... ... SolarCap 42 SLRA 1.69 6.7 ... 26.37 23.75 2 25.14 -.1 Solitario XPL ... ... ...dd .95 .43 47 .76 +22.6 SonicAut SAH .20 1.0 10 27.45 16.08 258 20.80 -9.2 SonocoP SON 1.48 2.8 21 55.58 45.02 654 52.82 +.2 SonyCp SNE ... ... ... 34.17 23.62 473 30.85 +10.1 Sothebys BID .40 .8 28 49.87 24.20 1165 47.73 +19.7 SourcC SOR 1.40a 3.7 ...q 39.23 33.69 24 37.39 +4.0 SoJerInd s SJI 1.09f 3.2 29 35.45 26.29 359 34.10 +1.2 SthcrssEn SXE ... ... ...dd 3.65 .62 59 3.19 +136.3 SCEd pfB SCEpB 1.02 4.3 ... 25.78 21.64 23.83 +6.9 SCEd pfC SCEpC 1.06 4.4 ... 25.91 22.00 2 24.00 +1.9 SCEd pfD SCEpD 1.08 4.4 ... 26.85 22.40 1 24.63 +1.3 SCEd pfE SCEpE 1.20 4.8 ... 27.00 22.52 3 24.77 -1.5 SouthnCo SO 2.24 4.4 18 54.64 46.20 4327 50.40 +2.5 SouthCo 75 SOJA 1.56 5.9 ... 28.93 25.00 43 26.54 +1.7 SouthCo ef SOJB ... ... ... 25.32 21.28 104 23.95 +9.8 SthnCopper SCCO .23e .6 36 39.50 24.90 943 36.46 +14.2 SwstAirl LUV .40 .7 15 59.68 35.42 5674 56.83 +14.0 SwtGas SWX 1.98f 2.3 27 86.65 62.75 187 84.80 +10.7 SwGA Fn SGB .44 1.9 18 25.00 13.28 3 23.45 +17.3 SwstnEngy SWN ... ... ...dd 15.59 6.97 14524 7.61 -29.7 SwEn dpfB SWNC 3.13 16.2 ... 36.14 17.19 485 19.31 -24.2 SparkNet LOV ... ... ...dd 3.10 .83 17 .95 +13.1 Sparton SPA ... ... 19 26.43 15.13 42 22.15 -7.1 SpdEmFos EEMX ... ... ... 57.72 51.15 56.44 +9.1 SpdDbShDu STOT ... ... ... 50.59 49.29 6 49.39 -.3 SpdFosFr n EFAX ... ... ... 63.85 58.27 0 63.58 +4.9 SpdDbEMk EMTL ... ... ... 52.84 48.43 0 49.51 +1.4 SpecOpps SPE 1.19e 2.4 ...q 15.13 12.73 13 14.40 +5.5 SpectraEP SEP 2.76f 6.3 15 50.48 40.19 416 43.67 -4.7 SpectrmB SPB 1.68f 1.2 31 138.95 102.28 299 137.82 +12.7 SpeedM TRK .60 3.1 23 22.29 16.62 59 19.17 -11.5 Spire SR 2.10 3.2 19 71.21 59.54 189 65.95 +2.2 SpiritAero SPR .10 ... 13 62.90 41.27 562 61.04 +4.6 SpiritRltC SRC .72f 6.8 13 13.97 10.20 4209 10.55 -2.9 SpragueRs SRLP 2.31f 8.7 9 30.35 18.00 39 26.60 -5.3 Sprint S ... ... ...dd 9.65 3.12 19319 8.30 -1.4 SprottSilv PSLV ... ... ...q 8.01 5.90 514 6.63 +9.0 SprottGold PHYS ... ... ...q 11.43 9.19 506 9.96 +6.1 SprottPPP SPPP ... ... ... 8.21 6.16 32 7.66 +11.0 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ...dd 18.17 8.42 5708 16.76 +23.0 STAG Indl STAG 1.39 5.5 36 26.24 18.55 598 25.40 +6.4 STAG pfB STAGpB 1.66 6.5 ... 26.70 24.55 5 25.52 +2.3 STAG pfC STAGpC ... ... ... 28.14 24.95 26.44 +3.0 StageStrs SSI .60 29.3 ...dd 8.75 1.80 1110 2.05 -53.1 SP Matls XLB .98e 1.9 ...q 53.44 43.44 3765 52.03 +4.7 SP HlthC XLV 1.01e 1.3 ...q 76.00 65.66 11555 74.98 +8.8 SP CnSt XLP 1.28e 2.3 ...q 56.02 49.98 7844 54.83 +6.0 SP Consum XLY 1.12e 1.3 ...q 87.58 74.18 3024 86.44 +6.2 SP Engy XLE 2.04e 2.9 ...q 78.45 59.94 11019 71.51 -5.1 SPDR Fncl XLF .46e 1.9 ...q 25.30 17.31 53333 24.71 +6.3 SP Inds XLI 1.12e 1.7 ...q 67.19 52.78 8593 65.97 +6.0 SP Tech XLK .78e 1.5 ...q 53.16 41.26 6918 52.78 +9.1 SpdrRESel XLRE ... ... ...q 34.82 29.07 1641 31.62 +2.8 SP Util XLU 1.55e 3.0 ...q 53.02 45.33 12704 51.39 +5.8 StdMotor SMP .76f 1.6 18 55.37 32.08 70 47.66 -10.4 Standex SXI .64 .7 21 99.80 72.17 19 95.00 +8.1 StanBlkDk SWK 2.32 1.8 20 130.47 98.62 695 127.91 +11.5 StanB&D 52 SWJ 1.44 5.7 ... 26.96 23.95 26 25.48 +4.7 Stantec g STN .45f ... ... 28.05 21.50 8 25.78 +2.1 StarGas SGU .41 4.4 10 11.39 7.53 88 9.25 -14.0 Starret SCX .40 3.6 35 12.89 8.77 2 11.00 +18.3 Startek SRT ... ... ...dd 9.80 3.74 18 8.35 -1.2 StarwdPT STWD 1.92 8.4 16 23.46 17.96 1049 22.75 +3.6 StateStr STT 1.52 1.9 15 83.49 50.60 1617 79.60 +2.4 StateSt pfC STTpC ... ... ... 27.25 23.01 19 24.70 +5.6 StateSt pfD STTpD ... ... ... 29.54 24.79 261 27.12 +4.8 StaStCp pfG STTpG ... ... ... 27.89 24.25 108 26.55 +6.1 StateSt pfE STTpE ... ... ... 28.70 25.05 15 26.21 +3.6 Statoil ASA STO .88e 5.1 ... 19.27 14.50 1839 17.42 -4.5 SteelPtrs SPLP ... ... 4 18.15 13.70 19 18.00 +16.1 SteelPr pfA SPLPpA ... ... ... 24.00 22.08 2 22.65 -2.2 Steelcse SCS .48 2.9 11 18.14 12.67 626 16.45 -8.1 StellusCap SCM 1.36 9.8 11 14.39 9.35 57 13.90 +15.3 StellusC 19 SCQ 1.63 6.4 ... 26.25 24.38 0 25.52 Stepan SCL .82 1.1 20 87.00 52.30 53 77.46 -4.9 Steris plc STE 1.12f 1.6 19 74.63 63.26 338 68.91 +2.3 SterlingBc STL .28 1.2 21 25.85 14.55 8607 23.85 +1.9 StewInfo STC 1.20 2.7 19 48.60 31.83 84 43.84 -4.9 StifelFin SF ... ... 20 56.62 27.33 309 52.94 +6.0 Stifel pfA SFpA 1.56 6.1 ... 28.46 24.33 5 25.72 +3.5 StillwtrM SWC ... ... ...dd 17.50 9.02 1171 17.10 +6.1 StoneEng rs SGY ... ... ...dd 27.77 2.70 472 20.41 +185.5 StoneHEM EDF 2.16 13.5 ...q 16.68 11.85 60 16.04 +9.6 StonHEmM EDI 1.81 11.8 ...q 15.70 11.18 28 15.41 +12.1 StoneMor STON 1.32 13.9 ...dd 26.90 7.74 113 9.52 +6.8 StonegtMtg SGM ... ... ...dd 7.90 3.16 15 7.86 +31.7 Stonerdg SRI ... ... 14 19.44 13.42 74 18.81 +6.3 StoreCap STOR 1.16 4.9 26 31.44 22.90 584 23.80 -3.7 StrPathCm STRP ... ... ... 51.50 15.06 53 32.07 -5.4 StratALL36 GJT .29 1.6 ... 18.92 17.39 4 18.45 +2.4 Strat D35 GJP .74 3.4 ... 23.10 19.98 22.00 +1.4 StratGS33 GJS .32 1.7 ... 18.83 17.35 0 18.36 +.5 StratNWS95 GJV 1.75 6.8 ... 26.86 25.06 1 25.85 +2.7 StratPG34 GJR .27 1.3 ... 21.21 19.09 5 21.00 +1.4 StratUSM GJH .64 6.3 ... 11.21 9.58 3 10.17 +2.8 StratWMT GJO .22 1.0 ... 21.90 19.80 21.63 +8.1 Stryker SYK 1.70 1.3 26 131.36 102.87 1681 129.14 +7.8 SturmRug RGR 1.96f 4.0 11 78.09 47.15 407 48.60 -7.8 SubPpne SPH 3.55 14.0 43 37.10 24.95 297 25.35 -15.7 SuffolkBcp SCNB .40 .9 25 44.70 22.88 78 42.25 -1.3 SumitMitsu SMFG ... ... ... 8.30 5.43 513 7.58 -.8 SummitHtl INN .65 4.2 12 16.40 10.99 667 15.38 -4.1 SumtH pfB INNpB 1.97 7.7 ... 27.05 25.31 2 25.55 -.7 SumtH pfC INNpC 1.78 6.9 ... 28.19 24.85 1 25.80 +1.9 SummtH pfD INNpD 1.61 6.6 ... 27.00 22.45 3 24.57 +4.3 SumtMtls n SUM .29t ... 25 26.46 17.27 1086 24.06 +1.1 SummitMP SMLP 2.30 9.6 ...dd 26.50 14.32 168 23.85 -5.2 SunCmts SUI 2.68f 3.3 29 85.98 66.66 227 82.12 +7.2 SunCm pfA SUIpA 1.78 6.9 ... 26.83 23.38 0 25.75 +2.2 SunLfFn g SLF 1.68f 4.6 ... 40.57 30.38 514 36.55 -4.8 SunCokeE SXC ... ... 32 13.14 5.14 657 9.07 -20.0 SunCokeEn SXCP 2.38 14.9 7 21.95 6.75 254 16.00 -16.9 Suncor g SU 1.28 ... ... 33.79 25.31 1836 31.39 -4.0 SunLink SSY ... ... ...dd 1.90 .43 83 1.48 +22.7 SunocoLP SUN 3.30 13.5 ...dd 37.25 21.01 1152 24.43 -9.1 SunocoLog SXL 2.08f 8.1 26 31.49 22.07 688 25.66 +6.8 SunstnHtl SHO .20 1.4 12 16.05 11.26 1453 14.57 -4.5 SunstHt pfE SHOpE ... ... ... 28.44 24.29 0 25.79 +1.8 SunstHt pfF SHOpF 1.61 6.4 ... 26.65 23.82 25.06 +.8 Suntech STP ... ... ... .54 SunTrst STI 1.04 1.7 17 61.69 35.10 2709 59.72 +8.9 SunTr wtB STI/WS/B ... ... ... 18.34 2.94 1 16.70 +25.8 SunTr wtA STI/WS/A ... ... ... 27.83 7.00 4 26.31 +16.9 SunTr pfA STIpA 1.50 6.1 ... 25.00 21.41 3 24.48 +4.3 SunTr pfE STIpE 1.47 5.9 ... 26.84 24.07 32 25.04 +.8 SupDrillg SDPI ... ... ...dd 2.72 .77 122 .98 -25.8 SupEnrgy SPN .32 2.0 ...dd 19.83 11.83 5414 15.72 -6.9 SuperiorInd SUP 1.00f 3.8 17 32.12 21.53 188 26.35 +.7tSupvalu SVU ... ... 6 6.17 3.46 5674 3.34 -28.5 SuprmInd STS .14a .7 18 21.00 8.00 77 19.88 +26.6 SuthrlAs n SLD 1.05 7.7 ... 14.00 12.40 50 13.65 +1.5 SwEBioFu23 FUE ... ... ... 10.50 7.09 7.35 -3.9 SwEGrain23 GRU ... ... ... 4.98 3.64 0 3.99 +5.3 SwRCmETR RJN ... ... ... 2.77 2.02 48 2.55 -6.4 SwRCmMTR RJZ ... ... ... 8.32 6.78 5 7.99 +6.8 SwLgCap22 EEH ... ... ...q 17.85 15.07 17.50 +6.6 SwRCmATR RJA ... ... ... 7.02 6.04 11 6.53 +3.5 SwERCmTR RJI ... ... ... 5.35 4.42 162 5.18 -.2 SwiftTrans SWFT ... ... 16 27.18 14.31 3818 21.08 -13.5 SwisHelv SWZ .64e .3 ...q 11.12 9.75 54 11.02 +7.9 Synchrony SYF .26 ... 13 38.06 23.25 3851 35.60 -1.8 Syngenta SYT 2.33e 2.7 ... 89.13 74.52 332 86.35 +9.2 Synnex SNX 1.00f .9 17 129.24 77.54 70 117.39 -3.0 Synovs pfC SNVpC 1.97 7.1 ... 30.46 26.26 27 27.84 +1.2 SynovusFn SNV .60f 1.4 22 44.09 26.90 460 42.86 +4.3tSynthBiol SYN ... ... ...dd 2.74 .73 652 .75 -1.7 Sysco SYY 1.32 2.5 23 57.07 45.19 2317 52.30 -5.5 Systemax SYX .10 1.2 51 9.72 7.31 36 8.22 -6.3T -T3 Mot wtI TTTM/WS/W ... ... ... .01 sTAL Educ TAL ... ... 65 92.29 47.69 381 90.69 +29.3 TC PpLn TCP 3.76 6.1 19 65.03 46.50 78 62.00 +5.4 TCF Fncl TCB .30f 1.7 11 20.03 11.62 1033 17.44 -11.0 TCF Fn wt TCB/WS ... ... ... 3.96 1.00 2.41 -31.1 TCFFn pfB TCBpB 1.88 7.4 ... 27.20 25.17 15 25.45 -.6 TCF F pfC TCBpC 1.61 6.4 ... 26.45 24.60 6 25.25 +1.0 TCW Strat TSI .21 3.7 ...q 5.59 5.12 92 5.52 +3.6 TE Connect TEL 1.48 2.0 16 76.49 54.54 1482 74.36 +7.3 THL Crd21 TCRX ... ... ... 26.80 24.46 2 25.82 +1.9 THLCred22 TCRZ 1.69 6.6 ... 26.49 24.20 4 25.74 +1.4 THLCSenL TSLF 1.32 7.2 ...q 18.77 15.17 43 18.22 -2.8 TIM Part TSU .28e 1.8 ... 16.27 9.15 711 15.57 +31.9 TJX TJX 1.04 1.3 23 83.64 71.50 3095 78.30 +4.2 TPG SpLnd TSLX 1.56 8.0 12 20.08 15.78 276 19.52 +4.5 TRC Cos TRR ... ... 20 11.83 5.79 22 10.25 -3.3 TableauA DATA ... ... ...dd 62.53 41.33 2249 50.16 +19.0tTahoeRes TAHO .24 3.1 14 17.01 7.74 2320 7.85 -16.7 TailorBr TLRD .72 3.1 62 28.76 10.90 1100 23.12 -9.5 Taiwan TWN ... ... ...q 17.89 13.93 6 17.41 +8.1 TaiwSemi TSM .73e 2.3 ... 32.49 22.75 6863 31.31 +8.9 TallgEGP n TEGP 1.11f 4.0 31 29.30 15.52 225 27.95 +4.3 TallgrsEn TEP 3.26f 6.1 24 55.50 34.89 78 53.60 +13.0tTangerFac SKT 1.30a 4.0 16 42.20 32.71 606 32.74 -8.5 TanzRy g TRX ... ... ... 1.49 .21 228 .42 -16.6 TargaRes TRGP 3.64 6.2 ... 61.83 26.46 2480 59.07 +5.4 TargaR pfA NGLSpA 2.25 8.3 ... 28.18 21.75 65 27.17 -1.2tTarget TGT 2.40 4.4 11 84.14 56.00 12721 55.14 -23.7 TaroPhrm TARO ... ... 10 152.30 92.28 124 111.72 +6.1 Taseko TGB ... ... ... 1.63 .41 1249 1.26 +47.9 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 44.79 26.25 1225 34.66 +.8tTaubmn TCO 2.50f 3.8 17 81.68 66.96 369 66.56 -10.0 Taub pfJ TCOpJ 1.63 6.4 ... 26.94 24.50 2 25.35 +3.0 Taub pfK TCOpK 1.56 6.1 ... 26.58 24.00 0 25.45 +2.9 TaylorMH TMHC ... ... 14 21.80 13.15 1112 20.54 +6.6 Team TISI ... ... 30 39.70 23.53 189 31.70 -19.2 Technip FTI ... ... 26 37.09 24.00 2500 31.90 -10.2 TeckRes g TECK .10m ... ... 26.60 6.55 5862 20.05 +.1 Teekay TK .22 2.2 ...dd 11.85 5.45 659 9.99 +24.4 TeekLNG TGP .56 3.1 ... 19.90 9.47 300 18.35 +27.0 TeekLN pfA TGPpA 2.25 9.0 ... 25.44 22.66 28 25.10 +6.9 TeekOffsh TOO .44 8.7 ... 7.25 3.86 631 5.07 +.2 TeekOf pfA TOOpA 1.81 9.2 ... 21.94 14.50 29 19.60 +5.4 TeekOf pfB TOOpB 2.13 9.6 ... 23.20 16.12 18 22.15 +10.5 TeekayTnk TNK .21 9.2 ... 4.30 1.90 1032 2.29 +1.3 Tegna TGNA .56 2.2 12 26.65 17.91 2424 25.82 +20.7 TejonRnch TRC ... ... ...cc 27.99 19.37 43 22.24 -12.5 TeklaHlth HQH 2.85e 12.0 ...q 27.35 19.92 249 23.84 +12.8 TeklaHcrOp THQ 1.35a 7.7 ...q 18.42 14.72 145 17.60 +13.4 TeklaLfSci HQL 1.95e 10.2 ...q 19.98 15.85 154 19.11 +12.5 TeklaWH n THW 1.40 9.7 ...q 15.61 12.64 116 14.43 +12.4 TelInstEl TIK ... ... 19 6.25 3.30 55 5.45 +23.9 Teladoc n TDOC ... ... ... 23.75 9.08 1040 20.00 +21.2 TlcmArg TEO .71e 3.3 ... 23.99 16.57 114 21.73 +19.6 TelItalia TI ... ... ... 11.79 6.95 81 8.15 -8.3 TelItaliaA TI/A .30e 4.5 ... 9.69 5.61 14 6.65 -8.8 Teledyne TDY ... ... 25 135.89 84.32 90 131.31 +6.8 Teleex TFX 1.36 .7 39 198.89 136.53 239 192.13 +19.2 TelefBrasil VIV .73e 5.0 ... 15.69 10.61 1368 14.61 +10.1 TelefEsp TEF 1.03e 9.6 ... 11.43 8.15 1640 10.68 +16.1 TelData TDS .62f 2.4 67 32.98 24.12 951 25.42 -12.0 TelData45 TDI 1.66 6.5 ... 28.80 23.60 1 25.33 +4.0 TelData 61 TDA 1.47 6.0 ... 26.26 22.22 7 24.35 +8.5 TelData60 TDJ 1.75 6.9 ... 26.34 24.46 5 25.52 +1.8 TelData59 TDE 1.72 6.8 ... 26.48 24.15 5 25.17 +1.7 Telus gs TU 1.45 ... ... 34.12 30.31 325 32.18 +1.0 TmpDrgn TDF 4.00e 2.7 ...q 19.62 16.00 17 18.07 +10.3 TmpEMF EMF 1.28e 2.3 ...q 13.72 10.21 35 13.43 +11.1 TmpEMI TEI .80a 6.9 ...q 11.75 9.88 60 11.65 +6.8 TmpGlb GIM .30 4.5 ...q 6.72 6.01 123 6.68 +3.1 TempurSly TPX ... ... 13 82.32 41.11 1432 44.85 -34.3 Tenaris TS .75e 2.3 ... 37.21 22.96 2277 32.16 -9.9 TenetHlth THC ... ... 18 34.08 14.06 7713 19.33 +30.3 Tengsco TGC ... ... ...dd 1.60 .14 11 .52 -25.7 Tennant TNC .84 1.2 28 76.80 48.20 75 71.15 -.1 Tenneco TEN .25p ... 12 70.96 44.55 212 64.13 +2.7 TVA 28 TVC .96 3.8 ... 26.46 24.71 8 25.25 +2.0 TVA 29 TVE .84 3.4 ... 26.20 23.54 8 24.98 +1.8 Teradata TDC ... ... 13 33.32 24.21 1349 31.09 +14.4 Teradyn TER .28f 1.0 21 29.66 18.07 1437 29.04 +14.3 Terex TEX .32f 1.0 37 33.87 18.91 1017 31.80 +.9 Ternium TX .90e 3.4 75 28.04 15.32 403 26.16 +8.3 TerraNitro TNH 7.08e 7.6 12 127.00 92.50 52 92.56 -9.9 TerrenoRlt TRNO .80 2.9 44 29.08 21.87 166 27.17 -4.6 Terreno pfA TRNOpA 1.94 7.6 ... 27.24 24.72 4 25.65 +1.6 Tesoro TSO 2.20 2.6 12 93.50 69.49 2456 83.46 -4.6 TesoroLog TLLP 3.64f 6.5 24 60.14 41.22 243 55.96 +10.1 TetraTech TTI ... ... ...dd 7.75 4.01 1159 4.25 -15.3 TeucrCorn CORN ... ... ...q 23.69 17.68 41 19.55 +4.5 TeucrSug CANE ... ... ...q 15.04 9.78 21 12.77 -1.8 TeucrWht WEAT ... ... ...q 9.67 6.69 101 7.44 +8.1 TeucrSoyb SOYB ... ... ...q 21.95 17.57 4 19.35 +1.3 TeucrmAgs TAGS ... ... ...q 30.95 24.29 26.18 +1.9 TevaPhrm TEVA 1.36e 4.1 12 59.19 31.90 8960 33.18 -8.5 TexPacLd TPL .29f .1 61 336.83 143.00 11 297.77 +.3 Textainer TGH .96 6.5 ...dd 17.60 6.90 284 14.85 +99.3 Textron TXT .08 .2 18 50.93 33.13 1441 47.85 -1.5 Thai TTF .25e ... ...q 8.67 7.20 26 7.73 +1.7 TherapMD TXMD ... ... ...dd 9.29 4.39 1761 6.45 +11.8 ThermoFis TMO .60 .4 27 160.89 136.58 1122 157.26 +11.5 Thermon THR ... ... 37 21.87 16.50 78 20.21 +5.9 ThirdPtRe TPRE ... ... 50 13.03 10.72 418 12.40 +7.4 ThomsonR TRI 1.38f 3.2 20 45.68 37.58 1107 42.90 -2.0 Thor Inds THO 1.32 1.3 18 115.74 60.02 3994 104.01 +4.0 3D Sys DDD ... ... ...cc 19.76 11.59 1764 14.65 +10.2 3M Co MMM 4.70f 2.5 23 190.54 159.35 1555 189.09 +5.9 Tidwtr TDW 1.00 78.1 ...dd 9.37 1.25 799 1.28 -62.5 TierREIT n TIER .72 3.9 ...dd 18.80 12.88 417 18.29 +5.2 Tiffany TIF 1.80 2.0 25 92.74 56.99 1553 88.76 +14.6 Tillys TLYS ... ... 35 15.29 5.49 128 10.92 -17.2 Time Inc TIME .76 4.2 ...dd 20.40 12.50 804 18.30 +2.5 TimeWarn TWX 1.61 1.6 17 99.29 68.97 3300 98.24 +1.8 Timken TKR 1.04 2.3 21 46.45 28.72 808 44.75 +12.7 TimknSteel TMST ... ... ...dd 23.00 7.45 351 19.96 +28.9 Timmins g TGD ... ... 35 .63 .21 765 .35 +13.1 Titan Intl TWI .02 .2 ...dd 14.23 4.80 265 12.72 +13.5sTollBros TOL .08p ... 16 35.37 25.29 2547 35.47 +14.4 Tompkins TMP 1.76f 2.0 23 96.70 61.84 25 87.88 -7.0 TootsieR TR .36b 1.0 35 40.44 31.94 39 37.70 -2.3 TopBuild n BLD ... ... 22 44.50 27.84 235 43.98 +23.5 Torchmark TMK .60f .8 17 79.05 52.46 313 78.03 +5.8 Torchmk52 TMKpB 1.47 5.9 ... 26.70 24.34 6 25.08 +.8 Trchmk pfC TMKpC ... ... ... 27.99 24.03 19 25.70 +1.8 Toro Co s TTC .70f 1.2 29 62.49 40.43 483 60.59 +8.3 TorDBk gs TD 2.40f 4.6 ... 54.44 40.99 1404 52.23 +5.9 TortWat n TBLU ... ... ... 25.91 25.02 3 25.27 +.5 TortEnInd NDP 1.75 10.8 ...q 17.43 10.68 47 16.26 -1.5 TortEnInf TYG 2.62 7.8 ...q 37.11 22.52 82 33.63 +9.6 TortMLP NTG 1.69 8.3 ...q 21.84 15.33 73 20.30 +6.4 TortPplE TTP 1.63m 7.5 ...q 22.51 13.64 27 21.73 +.8 TortPw&E TPZ 1.65 7.4 ...q 23.46 15.93 19 22.39 +1.0 Total SA TOT 2.71e 5.4 ... 52.04 43.55 2232 50.12 -1.7 TotalSys TSS .40 .7 19 56.54 44.15 704 54.26 +10.7 TowerIntl TOWR .44 1.6 15 29.05 18.75 86 27.85 -1.8 TownsqMda TSQ ... ... 12 11.61 7.30 69 10.56 +1.4 Toyota TM ... ... ... 123.18 97.80 169 112.65 -3.9 TrCda g TRP 2.50f ... 19 49.77 35.21 790 46.43 +2.8 TransEntx TRXC ... ... ...dd 6.10 1.03 1499 1.18 -9.2 TransUn n TRU ... ... 44 38.18 25.35 927 37.94 +22.7 Trnsalta g TAC .23 ... ... 6.25 3.75 116 5.40 -1.8 TrnsatlPet TAT ... ... ...dd 1.52 .60 74 1.16 +4.5 TrnsRty TCI .20p ... ...dd 21.50 8.38 0 21.00 +74.7 TransDigm TDG 24.00 ... 21 294.38 214.65 2332 242.56 -2.6 TrnsMont TLP 2.84f 6.1 22 48.99 35.30 13 46.28 +4.5 Transocn RIG ... ... 7 16.66 8.34 18293 12.78 -13.3sTrGasSur TGS ... ... ... 12.11 5.54 125 12.25 +35.8 Travelers TRV 2.68f 2.2 12 125.49 103.45 1599 122.14 -.2 Travelport TVPT .30 2.5 ... 15.15 11.28 1310 12.09 -14.3 TrecoraRs TREC ... ... 14 14.80 8.17 46 11.55 -16.6 Tredgar TG .44 2.4 27 25.60 14.66 40 18.20 -24.2 TreeHseF THS ... ... 30 104.53 62.64 321 85.13 +17.9 TremorVid TRMR ... ... ...dd 2.76 1.45 46 2.13 -14.5 Trex TREX ... ... 31 78.16 39.74 236 69.01 +7.2 TriPointe TPH ... ... 9 14.20 10.35 1674 12.34 +7.5 TriContl TY .82e 3.5 ...q 23.70 19.44 68 23.22 +5.3 TriCntl pf TYp 2.50 5.0 ... 54.39 47.50 49.81 +2.7 TrianglCap TCAP 1.80 9.7 ... 21.35 16.00 529 18.64 +1.6 Triangle 22 TCCA 1.59 6.2 ... 26.29 24.35 24 25.55 +.4 TriangC 22 TCCB 1.59 6.1 ... 26.71 24.60 9 25.94 +2.0 TriangPet TPLM ... ... ...dd 1.16 .13 372 .26 +11.0 TribMda A TRCO 1.00a 2.6 ...dd 40.00 24.98 2605 39.09 +33.1 TrilogyMtl TMQ ... ... ...dd .86 .33 54 .47 -7.5 TrimShrk n TTAC ... ... ... 28.87 24.36 6 28.06 +3.7 TrinaSolar TSL ... ... 10 10.95 6.91 1851 10.87 +16.9 TriNetGrp TNET ... ... 43 29.19 12.58 405 28.71 +12.1 Trinity TRN .44 1.7 10 30.13 16.39 603 26.51 -4.5 TrinityPlce TPHS ... ... ... 10.37 6.36 43 7.93 -14.5 Trinseo SA TSE 1.20 1.7 ... 72.60 33.74 550 70.10 +18.2 TrioTch TRT ... ... 12 4.48 2.60 9 3.96 +19.5 TriplePtV TPVG 1.44a 10.9 9 13.52 9.80 96 13.17 +11.8 TripPtV20 TPVZ 1.69 6.6 ... 25.96 24.39 4 25.65 +.6tTriple-S GTS ... ... 33 27.70 17.70 156 17.88 -13.6 TritonInt n TRTN 1.80 8.0 ... 27.84 11.50 240 22.54 +42.7 TriumphGp TGI .16 .6 5 40.09 22.40 615 26.20 -1.1 Tronox TROX .18 1.0 ...dd 19.99 3.84 1114 17.80 +72.6 TrueBlue TBI ... ... 12 27.57 16.50 198 26.30 +6.7 Trupanion TRUP ... ... ...dd 16.25 9.15 12.98 Tsakos TNP .32 7.2 ... 6.79 3.92 522 4.44 -5.3 TsakE pfB TNPpB 2.00 7.8 ... 25.83 22.94 0 25.54 +1.1 Tsakos pfC TNPpC 2.22 8.6 ... 26.15 23.26 1 25.70 +1.3 Tsakos pfD TNPpD 2.19 8.9 ... 25.10 20.87 7 24.67 +1.0 Tuppwre TUP 2.72 4.5 14 66.90 50.43 464 60.51 +15.0 Turkcell TKC ... ... ... 10.87 6.35 268 8.40 +21.7 Turksh TKF .15e 2.0 ...q 9.63 6.13 1 7.43 +9.5 TurnPtBr n TPB ... ... ... 16.14 6.46 10 13.21 +7.8 TurqHillRs TRQ ... ... 17 3.80 2.44 2228 3.22 -.3 TutorPerini TPC ... ... 16 33.00 14.35 242 30.35 +8.4 22ndCentry XXII ... ... ...dd 1.71 .71 199 .94 -14.2 Twilio n TWLO ... ... ... 70.96 23.66 1947 30.74 +6.6 Twitter TWTR ... ... ...dd 25.25 13.73 16495 15.18 -6.9 TwoHrbInv TWO .96f 10.3 10 9.35 7.56 1652 9.32 +6.9 TylerTech TYL ... ... 49 175.77 120.33 176 153.33 +7.4 Tyson TSN .90 1.5 14 77.05 55.72 3125 61.89 +.3 Tyson eq un TSNU 2.38 3.5 ... 84.37 61.55 1 67.54 -.2U -UBS 3xLCr WTIU ... ... ... 24.20 21.65 12 22.32 -6.9 UBS 3xInvC WTID ... ... ... 26.77 24.12 6 25.91 +4.9 UBS FILCG FBGX ... ... ...q 163.27 113.51 5 159.57 +15.2 UBS2xSPDiv SDYL 3.40e 4.7 ...q 73.94 55.29 0 72.27 +6.2 UBS Grp UBS .80f 5.1 ... 17.44 11.93 2611 15.67 UCP UCP ... ... 9 12.75 6.32 27 10.35 -14.1 UDR UDR 1.18 3.3 20 38.61 32.79 1058 36.23 -.7 UGI Corp UGI .95 2.0 11 48.71 38.53 620 48.19 +4.6 UMH Prop UMH .72 5.0 21 15.50 9.53 38 14.33 -4.8 UMH pfA UMHpA 2.06 8.1 ... 26.50 25.05 13 25.50 -.8 UMH pfB UMHpB 2.00 7.5 ... 28.40 25.35 0 26.72 -.3 UQM Tech UQM ... ... ...dd .90 .42 24 .45 +4.7 US FdsHl n USFD ... ... ... 27.94 22.19 943 27.31 -.6 US Geoth rs HTM ... ... 34 5.40 3.54 46 4.13 +1.0 USPhysTh USPH .68 .9 39 78.00 45.76 35 72.95 +3.9 US Silica SLCA .25 .5 ...dd 61.49 19.74 1610 52.24 -7.8 USA Cmp USAC 2.10 12.2 57 19.78 10.00 138 17.17 -.8 USANA s USNA ... ... 14 75.00 54.03 70 57.25 -6.5 USCFStkSp TOFR .81e 1.3 ...q 17.12 14.77 0 16.48 +.6 USCF Rs ef MENU ... ... ... USD Ptrs USDP 1.32f 9.8 ... 17.50 7.36 36 13.50 -14.6 USG USG ... ... 18 34.67 20.67 2085 32.76 +13.4 Ultrapar UGP .43e 2.1 ... 24.50 17.05 561 20.79 +.2tUndrArm s UAA ... ... 34 47.95 19.99 7266 19.69 -32.2 UnAr C wi UA ... ... ... 46.53 17.77 4497 18.11 -28.0 Uni UFI ... ... 14 34.70 20.71 70 27.76 -14.9 UniFirst UNF .15 .1 23 147.65 104.70 34 131.35 -8.6 UnilevNV UN 1.40e 3.0 ... 49.17 38.41 3927 47.46 +15.6 Unilever UL 1.40e 2.9 ... 48.97 38.58 1089 47.71 +17.2 UnionPac UNP 2.42 2.2 21 111.38 77.29 3209 108.36 +4.5tUniqueF n UFAB .60 5.5 ... 15.93 10.93 13 10.87 -25.5 Unisys UIS ... ... 14 16.70 6.72 312 13.80 -7.7 Unit UNT ... ... ...dd 30.63 8.12 631 25.27 -6.0 UtdContl UAL ... ... 8 76.80 37.41 3611 72.64 -.3 UtdMicro UMC .09e 4.5 ... 2.14 1.74 2222 2.01 +14.9 UPS B UPS 3.32f 3.1 18 120.44 100.05 2100 105.64 -7.9 UtdRentals URI ... ... 15 134.28 56.01 1488 128.15 +21.4 USNatGas UNL ... ... ...q 11.93 8.49 1 10.05 -14.0 US12MoOil USL ... ... ...q 20.89 15.18 25 19.49 -4.5 USAntimny UAMY ... ... ... .60 .17 42 .38 +51.4 US Bancrp USB 1.12f 2.0 17 56.61 38.48 6563 55.03 +7.1 US Bcp pfA USBpA 35.49e 4.2 ... 904.95 779.00 1 850.00 -2.3 US Bcp pfH USBpH .89e 3.8 ... 25.05 20.63 19 23.40 +8.5 US Bcp pfM USBpM 1.63 5.6 ... 31.43 27.64 26 29.24 +3.4 US Bcp pfN USBpN 1.50 5.9 ... 26.70 25.17 25.38 +.7 US Bcp pfO USBpO 1.29 5.1 ... 27.65 23.63 11 25.34 +4.5 US Brent BNO ... ... ...q 16.09 11.42 61 15.20 -3.1 US Cellular USM ... ... 66 46.01 33.30 107 36.30 -17.0 US Cellu60 UZA 1.74 6.8 ... 27.05 24.34 9 25.77 +3.1 US Cellu 63 UZB 1.81 7.0 ... 27.85 24.43 18 25.74 +1.3 US Cell64 UZC 1.81 7.0 ... 27.70 24.43 17 25.98 +1.4tUSCmdtyFd USCI ... ... ...q 43.86 39.66 52 39.42 -1.5 USDslHtOil UHN ... ... ...q 17.05 11.41 0 15.62 -6.9 US GasFd UGA ... ... ...q 32.03 21.94 25 27.18 -13.2 USCoppFd CPER ... ... ...q 19.00 13.00 8 17.07 +4.4 USAgriFd USAG ... ... ...q 20.80 18.07 18.75 +3.8 US NGas UNG ... ... ...q 9.74 6.28 16838 6.85 -26.7 US OilFd USO ... ... ...q 12.45 8.99 10282 11.27 -3.8 US ShrtOil DNO ... ... ...q 91.77 60.41 2 63.53 +2.5 USSteel X .20 .6 ...dd 41.83 12.77 9954 36.17 +9.6 UtdTech UTX 2.64 2.4 17 114.44 95.88 2352 112.28 +2.4sUtdhlthGp UNH 2.50 1.5 21 169.35 122.22 2574 168.30 +5.2 UNITIL UTL 1.44f 3.2 23 46.98 35.37 163 44.65 -1.5 Univar n UNVR ... ... ...dd 33.15 16.04 563 31.82 +12.2 UnvAmr UAM .75e ... ...dd 10.13 6.66 175 9.95 UnvslCp UVV 2.12f 3.2 16 83.35 52.26 309 66.40 +4.2 UnvHR UHT 2.62f 4.1 37 66.85 51.76 15 63.17 -3.7 UnivHlthS UHS .40 .3 17 139.77 99.72 792 123.75 +16.3 Univ Insur UVE .69 2.7 8 29.20 16.32 219 25.50 -10.2 UnvSecInst UUU ... ... ...dd 4.63 2.85 6 3.15 -19.2 UnivTInst UTI .08 2.3 ...dd 5.38 1.42 63 3.46 +18.9 UnumGrp UNM .80f 1.6 13 50.27 29.79 1097 48.71 +10.9 Ur-Energy URG ... ... ...dd .91 .41 515 .67 +26.4 UraniumEn UEC ... ... ...dd 1.92 .69 2380 1.29 +15.2 UrbnEdg n UE .80 3.0 21 30.29 24.10 493 26.49 -3.7 UrstdBid UBP .94f 5.4 17 22.37 16.62 3 17.26 -9.6 UrsBidA UBA 1.04f 4.8 25 25.43 19.72 54 21.58 -10.5 UrsBid pfF UBPpF 1.78 6.9 ... 27.70 25.18 0 25.62 +.5 UrsBid pfG UBPpG 1.69 6.5 ... 28.72 25.25 1 26.10 +2.0V -VF Corp VFC 1.68 3.2 17 66.91 48.05 2903 52.62 -1.4 VOC EnTr VOC .32e 8.5 8 4.29 2.48 20 3.76 +18.2 VTTI Engy VTTI 1.34f 7.1 ... 21.74 15.40 176 19.00 +17.6 VaalcoE EGY ... ... ...dd 1.43 .70 341 1.07 +2.9 VailRsrt MTN 3.24 1.8 47 184.47 124.00 307 182.19 +12.9 Vale SA VALE .29e 2.9 ... 11.70 3.45 18369 9.93 +30.3 Vale SA pf VALE/P .29e 3.1 ... 11.10 2.47 7368 9.39 +36.3tValeantPh VRX ... ... 4 70.43 12.30 36696 11.71 -19.4 ValeroE VLO 2.80f 4.3 18 71.40 46.88 5199 65.62 -4.0 ValeroEPt VLP 1.63f 3.4 19 51.69 38.90 218 48.15 +8.8 Valhi VHI .08 2.4 ...dd 4.10 1.07 108 3.32 -4.0 Validus VR 1.52f 2.6 14 58.76 44.23 485 57.58 +4.7 Validus pfA VRpA ... ... ... 25.99 21.50 5 24.49 +8.7 VlyNBcp VLY .44 3.5 20 12.82 8.49 1741 12.45 +7.0 VlyNB wt18 VLY/WS ... ... ... .36 .03 .32 +45.5 VlyNBc pfA VLYpA 1.56 5.6 ... 30.85 24.86 5 27.84 +7.5 Valmont VMI 1.50 1.0 24 165.20 117.10 135 153.25 +8.8 Valspar VAL 1.48 1.3 24 111.84 80.45 301 111.75 +7.9 Valvoline n VVV .05p ... ... 24.98 18.30 617 22.45 +4.4 VanEMGold OUNZ ... ... ...q 13.61 11.12 38 12.02 +5.5 VanEGold GDX .12e .6 ...q 31.79 18.58 47250 21.51 +2.8 VnEkSteel SLX 1.16e 2.8 ...q 45.39 22.46 99 41.40 +9.6 MV Pharm PPH 1.30e 2.2 ...q 61.12 57.85 58.24 VnEkHiIn rs YMLP ... ... ...q 28.12 18.85 7 26.12 -.2 VanE Env EVX 1.05e 1.3 ...q 78.61 60.82 78.07 +3.3 VanEcAm ef ITMS ... ... ... 25.11 23.57 23.75 +.1 VnEcAmt ef ITML ... ... ... 25.17 22.94 23.45 -.1 VanE USBd IGEM ... ... ...q 25.32 23.26 0 23.94 +1.6 VanE EMHi HYEM 1.57 6.4 ...q 24.84 22.38 73 24.59 +2.3 VanEHiYM HYD 1.45 4.8 ...q 32.42 28.33 451 30.24 +1.9 VanE ChiBd CBON .68e ... ...q 24.50 21.89 2 21.95 -.1 VnEkShHY SHYD .81 3.4 ...q 25.50 23.03 24 23.83 +.2 VnEkTrHYld THHY 1.09e 4.5 ...q 24.32 21.28 24.02 +1.5 VnEkRus RSX .64e 3.2 ...q 22.19 15.53 9255 20.08 -5.4 VanE BDC BIZD 1.47e 7.8 ...q 19.27 15.71 30 18.92 +5.1 VEckPfSec PFXF 1.24e 6.2 ...q 21.77 18.96 149 19.89 +3.0 VanE FallA ANGL 1.63e 4.6 ...q 29.63 25.37 1096 29.20 +1.5 VanE IntHY IHY 1.26 5.2 ...q 25.00 22.94 30 24.45 +2.6 VanE Reit MORT 2.36e 8.2 ...q 23.45 19.07 18 23.19 +6.0 VnEkCfMun XMPT 1.35 5.2 ...q 29.96 25.10 39 25.86 +.2 VanE EmM EMAG .92 4.4 ...q 21.82 19.82 1 21.06 +3.5 VanE IGFlt FLTR .15e .6 ...q 25.36 24.49 71 25.19 +.7 VanE EMBd EMLC .98 5.4 ...q 19.40 16.98 1881 18.15 +3.1 VanEAltEn GEX .11e .2 ...q 55.48 46.50 4 53.51 +6.0 VEckMun PRB .15e .6 ...q 24.76 24.12 24.28 +.4 VnEkSMu SMB .20 1.1 ...q 17.80 16.99 23 17.41 +.9 VanE LgMu MLN .62 3.2 ...q 21.18 18.66 31 19.30 -.3 VanEIntMu ITM .54 2.3 ...q 24.94 22.74 180 23.26 +.3 VnEkHiInInf YMLI 1.20 7.4 ...q 17.35 10.61 7 16.22 +3.1 VanE GenDr GNRX ... ... ... 26.56 21.20 1 22.27 +3.7 VanE OilR CRAK ... ... ...q 22.41 17.66 0 21.90 +5.1 V IntMoat MOTI ... ... ...q 30.59 24.70 3 30.15 +8.5 VEckNucl NLR 1.27e 2.6 ...q 51.10 44.80 1 48.58 +2.4 VnEkGlSpin SPUN ... ... ...q 23.30 17.21 2 22.21 +5.1 VanEChAMC CNXT ... ... ...q 35.69 28.32 2 30.40 +5.4 VanE Israel ISRA .74e 1.0 ...q 29.10 25.31 1 28.36 +5.7 VanEWMoat MOAT .42e 1.1 ...q 38.31 29.73 132 37.67 +8.2 VanE UncOG FRAK .29e 1.7 ...q 19.94 13.26 13 16.62 -8.8 VnEkSemi SMH .63e .8 ...q 77.82 50.88 1533 77.09 +7.6 VnEkRtl] RTH .29e .4 ...q 82.00 73.15 7 78.11 +3.0 VanE Agri MOO 1.69e 3.2 ...q 54.74 45.37 69 53.36 +3.9 VEckOilSvc OIH .86e 2.7 ...q 36.35 25.13 3295 31.50 -5.5 VnEkRusSC RSXJ .41e 1.1 ...q 42.10 20.08 265 38.91 +2.2 VEckVcREr REMX .50a 2.7 ...q 20.97 13.76 63 18.68 +9.8 VEckChina PEK 1.41e 1.3 ...q 41.33 35.62 5 39.18 +6.1 VnEkIndSC SCIF .44e .9 ...q 49.33 35.81 24 48.63 +19.3 VanE Egyp EGPT 2.76e 10.0 ...q 41.80 24.72 35 27.72 +5.0 VEckPoland PLND .80e 5.2 ...q 15.99 12.22 30 15.51 +15.7 VanE JrGld GDXJ ... ... ...q 52.50 25.40 26676 33.71 +6.8 VanE Coal KOL .37 2.8 ... 14.74 7.20 35 13.22 +7.8 VnEk Viet VNM .51e 3.8 ...q 15.72 12.50 163 13.40 +2.8 VanEBrzSC BRF .89e 4.4 ...q 20.80 11.01 24 20.13 +26.7 VanEIndo IDX .50e 2.3 ...q 24.10 18.75 8 21.85 +2.9 VanENatRs HAP .85e 2.6 ...q 34.25 27.59 2 33.10 +2.3 VanE VAfr AFK .76e 3.7 ...q 22.17 18.25 18 20.28 +2.5 VanESolar KWT .45e 1.2 ...q 52.92 33.65 1 36.25 +5.0 VanE Gam BJK 1.88e 5.3 ...q 37.89 30.14 10 35.39 +4.6 VangLTBd BLV 3.92e 4.2 ...q 101.24 87.22 135 88.75 -.4 VangIntBd BIV 2.17a 2.6 ...q 88.58 82.17 580 82.86 -.3 VangSTBd BSV 1.08e 1.2 ...q 81.14 79.17 1106 79.42 VangTotBd BND 2.06e 2.3 ...q 84.92 80.03 1644 80.49 -.4 VangExDur EDV 4.81e 3.3 ...q 145.60 106.00 24 109.00 -.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, March 8, 2017

PAGE 79

VangMegG MGK 1.19e 1.3 ...q 95.93 79.42 70 95.06 +9.1 VangMegV MGV 1.53e 2.2 ...q 70.81 58.32 62 69.79 +4.0 VangMega MGC 1.47e 1.8 ...q 82.19 67.86 38 81.13 +6.3 VanHiDvY VYM 2.10e 2.7 ...q 79.62 67.35 742 78.54 +3.7 VangEMI VXF 1.13e 1.1 ...q 101.94 79.50 150 99.52 +3.8 VangGrth VUG 1.38e 1.1 ...q 122.17 101.87 704 120.85 +8.4 VangLgCp VV 1.84e 1.7 ...q 110.19 90.89 181 108.65 +6.1 VangMidC VO 1.76e 1.3 ...q 141.61 116.51 387 138.79 +5.4 VangSmCp VB 1.63e 1.2 ...q 136.38 106.70 478 132.95 +3.1 VangSCG VBK 1.19e .9 ...q 142.73 113.66 167 139.63 +4.9 VangSCV VBR 1.96e 1.6 ...q 126.68 97.50 370 123.12 +1.8 VangTSM VTI 2.17e 1.8 ...q 123.73 101.51 1609 121.88 +5.7 VangValu VTV 2.05e 2.1 ...q 98.50 80.43 1184 96.88 +4.2 VangSP500 VOO 3.81e 1.8 ...q 220.66 182.27 1734 217.64 +6.0 VangMCVal VOE 1.76e 1.7 ...q 104.31 83.98 388 102.08 +5.0 VangMCGr VOT .82e .7 ...q 113.98 96.13 95 112.01 +6.0 VangREIT VNQ 3.08e 3.7 ...q 92.92 76.98 4626 83.43 +1.1 VangDivAp VIG 1.82e 2.0 ...q 91.68 79.06 780 90.58 +6.3 VangAllWld VSS 2.64e 2.6 ...q 101.70 87.83 106 99.94 +6.3 VangTotW VT 1.53e 2.4 ...q 65.45 54.75 553 64.68 +6.0 VangAllW VEU 1.34e 2.9 ...q 47.30 39.96 1264 46.74 +5.8 VangEmg VWO 1.10e 2.8 ...q 39.78 32.25 14778 39.05 +9.1 VangPacif VPL 1.37e 2.2 ...q 63.01 52.81 156 62.18 +7.0 VangEur VGK 1.71e 3.4 ...q 50.70 42.73 2046 49.89 +4.1 VangTEBd VTEB .28e ... ...q 52.88 49.32 179 50.23 -.1 Vang500Gr VOOG 1.62e 1.4 ...q 118.64 99.52 43 117.49 +7.6 Van500Val VOOV 2.01e 2.0 ...q 103.78 84.75 36 101.92 +4.4 VanSC600V VIOV 1.24e 1.0 ...q 125.02 93.28 11 119.00 -1.2 VanSC600G VIOG 1.11e .9 ...q 133.67 101.82 12 130.09 +1.3 VangSC600 VIOO 1.25e 1.0 ...q 128.59 97.09 43 124.53 VanMC400V IVOV 1.47e 1.3 ...q 116.19 89.86 26 112.91 +2.5 VanMC400G IVOG 1.03e .9 ...q 120.03 96.30 12 117.54 +4.9 VanMC400 IVOO 1.36e 1.2 ...q 118.45 93.43 37 115.63 +3.9 VangFTSE VEA 1.10e 2.9 ...q 38.79 33.01 6351 38.37 +5.0 VangCnD VCR 1.62e 1.2 ...q 137.83 115.66 171 135.85 +5.6 VangCnS VDC 3.29e 2.3 ...q 143.71 129.24 122 140.95 +5.2 VangEngy VDE 2.64e 2.7 ...q 109.08 82.84 171 98.45 -6.0 VangFncl VFH .90e 1.4 ...q 64.20 44.25 1653 62.62 +5.5 VanHC Etf VHT 1.62e 1.2 ...q 140.47 118.63 340 138.48 +9.2 VangIndl VIS 1.96e 1.6 ...q 127.63 100.03 147 125.08 +4.9 VangInfT VGT 1.39e 1.0 ...q 135.07 101.46 606 133.96 +10.3 VangMat VAW 2.17e 1.8 ...q 121.70 94.23 89 118.05 +5.0 VangUtil VPU 3.41e 3.0 ...q 115.81 99.85 78 112.78 +5.4 VangTel VOX 2.98e 3.1 ...q 104.36 87.29 125 94.99 -5.2 VantageEn VEI ... ... ... Vantiv VNTV ... ... 40 66.24 50.52 727 65.14 +9.3 VarianMed VAR ... ... 21 94.49 67.23 638 86.06 +8.2 VectorGp VGR 1.60b 7.6 39 23.24 19.33 1215 21.06 -7.4 Vectren VVC 1.68f 3.0 22 57.09 46.52 276 56.30 +8.0 Vectrus VEC ... ... 10 34.98 12.50 59 22.11 -7.3 VedantaLtd VEDL .26e 1.7 ... 16.15 5.00 178 15.44 +24.3 VeevaSys VEEV ... ... 72 47.95 23.88 837 44.10 +8.4 Ventas VTR 3.10 4.9 23 76.80 56.20 1652 62.67 +.2 VentasR 43 VTRB 1.36 5.5 ... 28.30 23.27 5 24.79 +3.2 Vereit VER .55 6.3 11 11.09 7.99 6940 8.78 +3.8 Vereit pf VERpR 1.68 6.5 ... 27.42 24.63 36 25.91 +2.5 VeriFone PAY ... ... 14 29.73 14.94 3432 20.10 +13.4 Veritiv VRTV ... ... 27 60.40 31.89 26 53.90 +.3 VerizonCm VZ 2.31 4.7 12 56.95 46.01 12482 49.44 -7.4 VerizonC 54 VZA 1.48 5.6 ... 28.47 25.22 23 26.29 +.8 VermilnE g VET 1.91 ... ... 44.95 26.50 181 38.81 -8.0 Versar VSR ... ... ...dd 3.25 .90 8 1.06 -22.6 Verso Cp VRS ... ... ... 13.60 4.37 70 7.60 +7.0 Versum VSM ... ... ... 31.31 22.18 346 29.77 +6.1 ViadCorp VVI .40 .9 45 48.30 27.74 65 46.05 +4.4 Vicon VII ... ... ...dd 1.80 .35 121 .43 -26.6 VictSCHiD CSB .60e ... ...q 42.59 33.39 4 40.09 -3.3 VinaConc VCO .66e 2.0 ... 36.45 30.61 3 33.20 +.7 VinceHldg VNCE ... ... 53 8.11 1.50 623 1.60 -60.5 Vipshop VIPS ... ... 28 17.41 10.21 5337 13.01 +18.2 VirnetX VHC ... ... ...dd 6.50 2.10 127 2.25 +2.3 VirDynCr n BLHY ... ... ... 26.98 23.01 32 25.06 +.2 ZweigTR ZTR .97 8.4 ...q 12.49 11.00 148 11.56 -4.0sVirtGblMSc VGI 1.87 11.5 ...q 16.20 13.51 157 16.24 +5.9 VirtusTRet DCA .40 8.6 ...q 4.75 4.00 315 4.66 +4.3sVisa s V .66 .7 31 89.27 70.66 5497 89.06 +14.2 VishayInt VSH .25 1.5 19 17.00 11.53 2947 16.15 -.3 VishayPrc VPG ... ... 21 19.45 11.75 45 15.60 -17.5 VistaGold VGZ ... ... ...dd 2.09 .44 589 .97 +1.8 VistaOutd n VSTO ... ... ...dd 53.09 19.72 635 20.30 -45.0 Visteon s VC ... ... 2 98.79 63.04 496 92.31 +14.9tVitaminSh VSI ... ... 9 32.31 20.35 726 19.15 -19.4 VivintSolar VSLR ... ... ... 4.22 2.16 254 3.00 +17.6 VMware VMW ... ... 26 92.35 48.51 1557 89.33 +13.5 VoceraCm VCRA ... ... ...dd 22.48 10.46 406 21.94 +18.7 VolarisAv VLRS ... ... ... 21.90 11.33 599 12.28 -18.4 VolitionRX VNRX ... ... ... 5.86 3.05 9 4.32 -5.5 VoltInfoSci VISI ... ... ...dd 8.75 5.50 99 6.95 +1.5 Vonage VG ... ... 18 7.88 3.82 2337 5.78 -15.6 Vornado VNO 2.84f 2.6 14 111.72 86.35 430 107.85 +3.3 Vorndo pfA VNOpA 3.25 2.7 ... 121.19 Vorndo pfG VNOpG 1.66 6.5 ... 26.34 24.98 2 25.73 +2.2 Vorndo pfI VNOpI 1.66 6.4 ... 26.45 24.89 3 25.73 +2.7 Vorndo pfK VNOpK 1.43 5.7 ... 26.98 22.51 5 25.03 +6.2 Vorndo pfL VNOpL 1.35 5.6 ... 26.46 21.46 23 24.06 +7.2 Voxeljet VJET ... ... ... 6.50 2.82 12 2.91 +1.4 VoyaAsPcD IAE 1.02 10.6 ...q 9.98 8.04 23 9.66 +10.9 VoyaEmHi IHD .92 11.1 ...q 8.45 6.92 52 8.29 +11.3 VoyaFincl VOYA .04 .1 16 42.96 22.75 2141 41.09 +4.8 VoyaGlAdv IGA 1.12 10.8 ...q 10.47 9.34 46 10.36 +5.4 VoyaGlbDv IGD .91 12.8 ...q 7.32 6.50 291 7.13 +5.2 VoyaInfra IDE 1.46 10.5 ...q 14.01 11.63 40 13.88 +6.9 VoyaIntHD IID .83 12.3 ...q 7.78 6.03 26 6.72 +4.0 VoyaPrRTr PPR .29 5.2 ...q 5.62 4.92 174 5.59 +.9 VoyaNatRs IRR .81 12.7 ...q 7.18 5.25 83 6.38 -.3 VulcanM VMC 1.00f .8 39 138.18 102.30 1302 118.37 -5.4W -W&T Off WTI .40 14.0 ...dd 3.47 1.31 1343 2.85 +2.9 WBI TacGr WBIA .03e .1 ...q 24.40 20.45 7 24.01 +3.4 WBI TactV WBIB .08e .3 ...q 25.96 20.56 7 24.90 +1.4 WBI TacYd WBIC .28e 1.3 ...q 22.63 19.36 11 22.03 +.7 WBI TacSel WBID .05e .2 ...q 23.75 19.62 8 23.22 +2.4 WBI LCTG WBIE .25e 1.1 ...q 23.80 20.16 8 23.54 +5.4 WBI LCTV WBIF .22e .9 ...q 25.89 19.54 6 25.66 +5.1 WBI LCTY WBIG .31e 1.4 ...q 22.29 18.75 7 22.05 +5.6 WBI LCTS WBIL .04e .2 ...q 24.90 20.58 8 24.65 +6.3 WBI PwFact WBIY ... ... ... 25.39 23.87 11 24.63 -.1 WBITacRot WBIR ... ... ... 24.86 23.13 9 24.07 +3.4 WBI TacInc WBII .26e 1.0 ...q 25.60 21.36 29 25.02 +.9 WBI THiInc WBIH .45e 1.9 ...q 24.34 23.00 32 24.16 +1.5 WCI Cmts WCIC ... ... 17 24.28 15.41 23.45 WEC Engy WEC 2.08 3.5 21 66.10 53.66 1668 59.29 +1.1 WEX Inc WEX ... ... 26 122.91 76.48 463 107.74 -3.5 WGL Hold WGL 1.95 2.4 26 84.08 58.66 173 82.90 +8.7 WNS Hldg WNS ... ... 19 32.82 24.82 181 27.80 +.9 WP Carey WPC 3.94f 6.3 16 72.89 55.77 187 62.27 +5.4 WPX Engy WPX ... ... ...dd 16.17 5.52 4848 12.85 -11.8 WPX pfA WPXp 1.56 2.6 ... 71.83 30.84 55 59.46 -9.5 Wabash WNC .06 ... 11 22.21 10.74 1121 21.19 +34.5 WABCO WBC ... ... 27 118.50 84.48 274 114.17 +7.6 Wabtec WAB .40 .5 23 89.18 65.54 838 79.50 -4.2 WaddellR WDR 1.84 10.2 9 26.60 15.02 1033 18.12 -7.1 WageWrks WAGE ... ... ...cc 80.45 44.87 238 77.30 +6.6 WalMart WMT 2.04f 2.9 16 75.19 62.72 6796 69.87 +1.1 WalkerDun WD ... ... 11 42.48 19.87 184 41.54 +33.1 WalterInv WAC ... ... ...dd 8.51 2.24 189 3.30 -30.5tWashPrGp WPG 1.00 11.6 23 14.15 8.65 2112 8.62 -17.2 WashPr pfH WPGpH 1.88 7.3 ... 26.45 24.04 16 25.55 -.1 WashPr pfI WPGpI 1.72 6.9 ... 26.68 24.04 9 25.00 +.8 WREIT WRE 1.20 3.8 35 34.61 27.01 275 31.84 -2.6 WasteCon WCN .72 ... 31 88.59 58.40 637 87.08 +10.8 WsteMInc WM 1.70f 2.3 37 73.65 56.05 1628 72.70 +2.5 Waters WAT ... ... 23 162.53 127.12 270 153.36 +14.1 Watsco WSO 4.20 2.8 29 159.55 126.79 291 149.31 +.8 WatscoB WSO/B 4.20f 2.8 31 157.72 128.85 149.15 +.3 WattsWtr WTS .72 1.1 23 71.05 50.90 95 62.65 -3.9 Wayfair W ... ... ...dd 49.34 27.60 843 35.78 +2.1 WeathfIntl WFT ... ... ...dd 8.49 3.73 85859 6.63 +32.9 WebsterFn WBS 1.00 1.8 25 57.50 31.29 578 55.22 +1.7 WbstF pfE WBSpE 1.60 6.3 ... 26.90 24.96 3 25.53 +1.1 WtWatch WTW ... ... 20 19.86 9.37 1982 17.61 +53.8tWeinRlt WRI 1.54f 4.6 14 43.70 33.80 833 33.30 -7.0 WeisMk WMK 1.20 2.1 25 68.88 41.97 54 58.14 -13.0 Welbilt WBT ... ... ... 19.91 13.53 340 19.10 -1.2 Wellcare WCG ... ... 24 151.93 86.75 454 144.43 +5.4 WellsF pfJ WFCpJ 2.00 7.6 ... 28.43 26.11 78 26.15 -1.1 WellsF pfL WFCpL 75.00 6.2 ... 1381.10 1161.10 7 1215.00 +2.1 WellsF pfN WFCpN 1.30 5.4 ... 26.49 22.61 30 24.21 +4.7 WellsF pfO WFCpO 1.28 5.3 ... 26.48 22.49 26 24.15 +5.0 WellsF pfP WFCpP 1.31 5.4 ... 26.94 22.58 65 24.25 +5.9 WellsF pfQ WFCpQ 1.46 5.5 ... 28.88 23.58 49 26.56 +5.2 WellsF pfR WFCpR 1.66 5.7 ... 32.54 26.45 26 29.24 +7.9 WellsF pfT WFCpT 1.50 5.8 ... 27.89 24.72 20 25.68 +2.4 WellsFargo WFC 1.52 2.6 14 59.99 43.55 11847 58.30 +5.8 WellsF wt WFC/WS ... ... ... 26.45 11.67 19 24.71 +15.8 WellsF pfX WFCpX ... ... ... 27.00 22.16 207 24.35 +6.3 WellsF pfW WFCpW ... ... ... 27.24 22.84 108 24.75 +4.6 WellsF pfV WFCpV ... ... ... 28.33 24.39 38 25.66 +2.4 EvgGlbDiv EOD .54m 9.5 ...q 6.34 5.13 107 5.69 +4.4 WFAdvInco EAD .82 9.7 ...q 8.68 7.35 528 8.45 -.4 WFAdMSec ERC 1.16 8.7 ...q 13.48 11.67 86 13.27 +3.4 WFREI pf WFEpA 1.59 6.1 ... 28.50 25.05 7 26.23 +4.2 WFAdUtlHi ERH .90 7.1 ...q 13.85 11.20 23 12.61 +5.4 Welltower HCN 3.49f 5.1 15 80.19 59.39 1174 68.49 +2.3 Welltwr pfI HCNpI 3.25 5.2 ... 71.19 56.71 3 62.02 +3.1 Welltwr pfJ HCNpJ 1.63 6.4 ... 26.86 24.75 25.27 +.5tWescoAir WAIR ... ... 13 15.78 11.50 293 11.40 -23.7 Wesco Intl WCC ... ... 18 76.15 49.12 650 71.90 +8.0 WestPhrm WST .52 .6 43 88.30 63.36 196 81.19 -4.3 WestarEn WR 1.60f 2.9 22 57.50 46.14 418 54.48 -3.3 WstnAlliB WAL ... ... 20 53.84 29.72 255 51.47 +5.7 WstnAll56 WALA 1.56 6.2 ... 26.94 22.13 23 25.03 +4.5 WstACpLn TLI .87 7.4 ...q 12.10 9.46 17 11.76 +4.5 WAstEMkt EMD .84 5.4 ...q 15.63 9.80 124 15.45 +5.0 WsADefOp GDO 1.36 7.8 ...q 17.97 16.26 23 17.56 +2.5 WAstGlbHi EHI 1.16 11.5 ...q 10.43 8.77 139 10.07 +2.4 WstAstHI2 HIX .80 12.0 ...q 7.46 6.36 169 7.33 +3.5 WAHiInOp HIO .43 8.4 ...q 5.22 4.60 422 5.10 +2.2 WAstHYOp HYI 1.32 8.6 ...q 15.75 13.68 47 15.29 +1.7 WstnAsst PAI .69 4.8 ...q 15.98 13.10 11 14.46 +1.0 WstnAsInt SBI .48 5.1 ...q 10.77 9.31 31 9.45 -.6 WAstDefOp IGI 1.20 5.9 ...q 23.39 19.75 38 20.30 -.5 WAMgdMu MMU .78 5.8 ...q 15.60 13.03 175 13.56 -1.2 WstAstMtg WMC 1.38e 13.9 7 11.18 8.71 663 9.91 -1.6 WAMtDOp DMO 2.82a 11.8 ...q 24.99 20.95 36 23.83 +4.6 WA MunDef MTT 1.01a 4.6 ...q 25.96 21.44 38 22.02 +2.0 WstAMunHi MHF .34 4.7 ...q 8.47 7.00 112 7.20 +.4 WAMunPrt MNP .87 5.7 ...q 19.25 14.51 27 15.18 +1.9 WAstBdF WEA 1.08 8.1 ...q 14.26 12.23 77 13.32 +2.9sWstAVari GFY .93 5.6 ...q 16.85 15.17 17 16.74 +4.2 WAstInfSc WIA .38 3.3 ...q 11.75 10.91 65 11.57 +.8 WAstInfOpp WIW .40 3.6 ...q 11.40 10.59 59 11.25 +1.0 WstC&G gs WRN ... ... ... 1.80 .44 365 1.28 -7.2 WstnGasEq WGP 1.85f 4.1 30 47.82 29.39 78 45.31 +7.0 WstnGasPt WES 3.44f 5.4 36 67.44 38.51 211 63.14 +7.5 WstnRen WNR 1.52 4.2 29 40.09 18.14 1059 36.00 -4.9 WstnRef wi WNR/WI ... ... ... WstRefLog WNRL 1.75f 6.9 20 26.58 18.85 79 25.30 +18.5 WstnUnion WU .70f 3.5 12 22.70 18.07 4439 19.90 -8.4 WestlkChm WLK .76 1.2 22 66.83 39.48 896 65.85 +17.6 WestlkCLP WLKP 1.38f 5.4 17 26.25 16.95 10 25.50 +17.8 WestmRs s WMLP .53 10.5 ...dd 6.90 4.30 3 5.07 -10.1 WestpacBk WBK 1.52e 5.8 ... 26.62 20.32 91 26.13 +11.3 WestRck WRK 1.60f 3.1 ... 56.12 35.77 2049 50.90 +.3 WestwdH WHG 2.28 4.1 12 63.99 49.01 15 55.63 -7.3 Weyerhsr WY 1.24 3.7 28 34.37 26.55 2256 33.47 +11.2 Whrlpl WHR 4.00 2.3 12 194.10 145.91 461 175.38 -3.5 WhtMtIns WTM 1.00 .1 ...dd 948.94 747.20 16 922.35 +10.3 WhiteWave WWAV ... ... 46 56.82 38.34 1114 54.98 -1.1 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.2 17 16.30 11.93 102 13.82 -3.9 WhitingPet WLL ... ... ...dd 14.44 6.38 9942 10.42 -13.3 WidePoint WYY ... ... ...dd .96 .37 248 .64 -21.0 WildhRs n WRD ... ... ... 16.48 11.30 1176 12.39 -15.1 WileyJA JW/A 1.20 2.3 20 58.86 45.41 434 51.75 -5.0 WileyJB JW/B 1.20 2.3 18 58.99 44.96 2 51.73 -5.4 Willbros WG ... ... ...dd 3.84 1.42 151 2.86 -11.7 WLyonHm WLH ... ... 13 21.92 12.14 465 19.56 +2.8 WmsCos WMB 1.20f 4.1 50 32.69 14.60 6403 29.42 -5.5 WillmsPtrs WPZ 3.40 8.4 ...dd 42.32 17.08 522 40.58 +6.7 WmsSon WSM 1.48 3.1 14 61.97 45.96 966 47.71 -1.4 Winnbgo WGO .40 1.2 19 39.30 20.03 313 32.15 +1.6 Wipro WIT .09e .9 ... 13.08 9.00 407 9.86 +1.9 WirelessT WTT ... ... 31 1.99 1.23 16 1.55 -19.1 WT IntQua IQDG ... ... ... 26.32 23.20 2 25.54 +6.7 WT ST HiYl SFHY ... ... ... 51.06 49.44 0 50.56 +.4 WT ShTr n SFIG ... ... ... 50.24 49.24 49.32 -.9 WT HiYld n WHFY ... ... ... 51.80 49.68 50.81 WT Corp n WFIG ... ... ... 50.75 47.99 48.04 -.6 WT EmMDv DVEM ... ... ... 29.43 24.15 3 28.86 +7.8 WT G exMx XMX ... ... ... 25.94 25.46 25.73 +.7 WT DyCEu DDEZ ... ... ... 26.94 23.13 26.94 +3.4 WT DyInEq DDWM ... ... ... 27.66 22.98 17 27.50 +4.0 WT DyInSm DDLS ... ... ... 28.52 24.30 1 28.29 +5.4 WT DynCJp DDJP ... ... ... 26.97 22.46 26.97 +2.1 WTBearEq DYB ... ... ...q 25.30 23.37 3 24.98 +.2 WT LgSEq DYLS ... ... ...q 29.15 25.23 10 28.69 +4.6 WT EuLoc EZR ... ... ... 24.54 20.05 24.37 +4.5 WT GlExUS HDRW ... ... ... 26.16 24.08 25.20 +3.9 WT SCDiv HGSD ... ... ...q 24.88 19.78 24.69 +2.9 WT GlSmC GSD ... ... ... 31.04 25.05 2 30.16 +2.2 WTWkDUSE USWD ... ... ...q 28.12 23.00 27.87 +3.9 WTJpnDiv JDG ... ... ...q 25.69 22.80 25.47 +5.5 WT StrDl n EMSD ... ... ... 26.64 22.67 3 25.80 +9.0 WTStDUSE USSD ... ... ...q 29.45 23.49 0 28.57 +5.5 WT JpnHCr DXJH 4.10e .7 ...q 35.00 29.08 32.86 +2.5 WTUSEnYd AGGY 1.44 2.9 ...q 53.41 49.01 10 49.52 -.1 WTIntSCDv HDLS .37e ... ...q 25.76 20.78 0 25.72 +4.9 WTIntHgEq HDWM ... ... ...q 26.31 21.51 26.21 +3.8 WTxUSDiv DXUS .04e ... ...q 24.60 20.86 24.57 +3.5 WTEurSmC EUSC .53e ... ...q 27.27 21.78 15 27.12 +5.0 WT PutStr PUTW ... ... ... 29.27 25.35 28 28.27 +3.4 WT EMexSt XSOE .77e 3.3 ...q 23.97 19.89 0 23.61 +9.9 WT JpDvG JHDG ... ... ...q 25.27 19.87 1 25.05 +3.0 WTIntHDv IHDG .70e 1.6 ...q 28.21 24.01 75 27.98 +6.2 WT EurDiv EUDG .51e 2.3 ...q 23.00 19.81 2 22.42 +6.1 WTFltRtTr USFR ... ... ...q 25.02 24.70 25.02 +.1 WT EurHdg HEDJ 3.51e 2.5 ...q 60.99 47.27 1525 60.63 +5.6 WT AsiaDb ALD 1.02 2.3 ...q 46.30 42.29 1 43.76 +2.7 WTEmLDbt ELD 1.74 4.7 ...q 38.95 34.57 22 36.99 +3.4 WT GRRtn RRF .81e .9 ...q 41.92 38.23 26 40.43 +2.0 WisDynCu n DHDG ... ... ... 21.71 19.92 21.71 +6.9 GrnHCmdty GCC ... ... ...q 20.80 18.25 91 19.42 +.5 WT Diefa DWM .74e 1.5 ...q 48.96 41.51 29 48.62 +4.8 WT DefaEq DTH 1.75e 4.4 ...q 39.86 33.54 20 39.57 +3.8 WTDv exF DTN 2.48e 3.0 ...q 84.05 72.40 28 82.88 +3.2 WTEurEq DEW 1.75e 3.9 ...q 45.40 39.37 16 44.93 +3.4 WTEurSC DFE 1.48e 2.6 ...q 59.61 47.40 51 57.24 +4.8 WT EqInco DHS 2.10e 3.1 ...q 69.74 61.58 162 68.82 +2.3 WTIntD exF DOO 2.01e 5.2 ...q 40.14 34.58 42 38.89 +4.1 WT IntLC DOL 1.69e 3.8 ...q 44.77 38.28 20 44.42 +3.7 WTIntMC DIM 1.53e 2.6 ...q 59.07 49.14 9 58.55 +5.7 WTIntSC DLS 1.16e 1.8 ...q 64.77 53.16 59 64.15 +6.9 WTGxUSDv DNL .99e 2.0 ...q 50.63 44.35 2 48.62 +5.6 WTJpnSC DFJ .70e 1.1 ...q 67.38 52.49 22 66.59 +7.5 WTJpHedg DXJ 2.98e 1.5 ...q 52.21 37.05 2330 51.60 +4.2 WT LCD DLN 1.84e 2.2 ...q 84.49 71.72 58 83.43 +4.4 WT MCD DON 2.28e 2.3 ...q 99.26 82.64 103 97.29 +3.1 WTAustDiv AUSE 1.46e 2.6 ...q 57.01 45.43 2 55.87 +8.6 WTAsiaPxJ AXJL 2.22e 3.6 ...q 63.10 53.39 9 62.22 +8.5 WT SC DES 1.92e 2.4 ...q 84.36 65.55 163 80.25 -3.0 WT TotDv DTD 2.05e 2.4 ...q 85.70 72.43 49 84.50 +4.0 WT MgdFut WDTI ... ... ...q 43.27 40.12 20 40.30 -2.8 WT EmCur CEW ... ... ...q 18.46 17.07 6 18.07 +3.3sWTIndRup ICN ... ... ...q 22.19 19.45 5 22.16 +2.8 WTChiYuan CYB .10e ... ...q 25.21 22.89 133 23.92 +2.8 WTAuNZDb AUNZ .30 1.7 ...q 19.10 16.89 18.00 +5.4 WTBrzReal BZF ... ... ...q 18.72 13.45 18.29 +7.3 WTESCDv DGS 1.29e 2.9 ...q 44.20 35.70 73 43.83 +12.1 WT EmEq DEM 1.80e 4.5 ...q 40.99 32.66 153 40.04 +7.2 WTGxUSRe DRW 1.22e 4.5 ...q 29.68 24.84 11 27.34 +8.3 WT JpCapG DXJC 3.43e 2.1 ...q 25.66 17.63 80 25.55 +4.8 WT India EPI .22e 1.0 ...q 23.02 18.35 1554 22.91 +13.4 WT JpHFn DXJF 3.48e 1.1 ...q 25.70 15.65 3 24.84 +3.5 WTUSDBull USDU 1.78e ... ...q 28.53 25.61 35 27.64 -1.2 WT JpTMT DXJT 2.15e 1.9 ...q 28.30 22.02 28.00 +4.7 WT LowPE EZY .90e 1.3 ...q 71.99 59.52 2 71.01 +5.0 WT SCErn EES .95e 3.0 ...q 100.17 31.50 40 31.85 -67.4 WT SCEr s EES/WI ... ... ...q 33.39 24.62 -100.0 WT MCEr s EZM ... ... ...q 36.05 28.71 70 35.23 WT Ern500 EPS 1.36e 1.7 ...q 83.33 66.23 12 82.10 +6.3 WT TotErn EXT 1.49e 1.8 ...q 85.76 67.99 10 84.44 +5.9 WT JpnRE DXJR 2.14e 3.3 ...q 27.23 13.40 13.52 -2.1 WolvWW WWW .24 .9 19 26.41 16.44 363 25.29 +15.2 WooriBank WF ... ... ... 37.83 23.77 3 35.78 +11.8 Workday WDAY ... ... ...dd 93.35 65.79 1410 82.80 +25.3 Workiva WK ... ... ...dd 19.04 11.00 215 15.25 +11.7 WorldFuel INT .24 .7 15 51.01 35.80 668 36.06 -21.5 WldPntTm WPT 1.20 7.2 16 17.90 13.00 26 16.74 +1.1 WldW Ent WWE .48 2.3 48 23.14 15.55 306 20.56 +11.7 Worthgtn WOR .80 1.6 16 62.44 32.92 409 48.70 +2.7 Wyndham WYN 2.00 2.4 16 86.72 62.60 990 82.19 +7.6X-Y-ZXL Grp XL .88f 2.2 10 41.39 30.33 1246 40.13 +7.7 XO Group XOXO ... ... 37 20.99 14.99 131 17.22 -11.5 XPO Logis XPO ... ... 51 54.70 22.23 877 50.69 +17.4 Xactly n XTLY ... ... ...dd 16.10 5.76 184 11.85 +7.7 XcelEngy XEL 1.44f 3.3 20 45.42 38.00 3086 43.82 +7.7 XeniaHtls n XHR 1.10 6.5 10 19.87 14.49 474 16.98 -12.6 Xerium XRM ... ... 21 9.46 4.15 66 5.11 -9.1 Xerox XRX .25m 3.4 11 7.69 5.72 12414 7.36 +28.0 XinyuanRE XIN .40 8.5 4 7.06 3.92 183 4.72 -4.8 XtantMed XTNT ... ... ...dd 3.75 .29 7712 .83 +50.9 Xylem XYL .72f 1.5 24 54.99 37.58 1589 48.78 -1.5 YPF Soc YPF .14e .6 ... 22.79 15.00 950 21.63 +31.1 YadkinFin YDKN .40 1.2 ... 35.24 22.26 250 34.24 -.1 Yamana g AUY .02 .8 50 5.99 2.46 8687 2.50 -11.0 Yelp YELP ... ... ...cc 43.41 18.65 1680 33.72 -11.6tYingliGr rs YGE ... ... ...dd 5.30 2.32 100 2.25 -13.5 Yirendai n YRD ... ... ... 42.34 7.25 864 29.32 +41.5 YumBrnds YUM 1.20p 1.9 18 91.99 59.57 2004 64.02 +1.1 YumBr wi YUM/WI ... ... ... 63.20 60.30 61.79 Yum China YUMC ... ... ... 30.37 23.79 3216 26.01 -.4 YumaEn rs YUMA ... ... ... 4.50 .02 34 2.29 -32.6 YumaE pfA YUMApA 2.31 46.4 ... 5.10 2.00 4.98 YuMe YUME ... ... ...dd 4.36 3.11 22 3.55 -.8 ZTO Exp n ZTO ... ... ... 18.45 12.01 3019 12.29 +1.8 ZayoGrp ZAYO ... ... ...dd 35.65 23.25 1705 31.41 -4.4 Zedge n ZDGE ... ... ... 7.85 2.56 41 3.40 +8.6 Zendesk ZEN ... ... ...dd 31.88 18.71 759 26.68 +25.8 Zhaopin ZPIN ... ... 31 18.36 13.70 44 17.34 +14.8 ZimmerBio ZBH .96 .8 15 133.21 95.63 870 117.07 +13.4 Zions pfA ZBpA 1.02 4.3 ... 25.99 21.41 0 23.76 +2.3 Zions pfF ZBpF ... ... ... 27.33 25.37 17 25.41 -.9 Zions pfG ZBpG 1.60 5.7 ... 33.00 25.29 7 28.02 +5.0 ZionBc 28 ZBK 1.74 5.9 ... 31.99 27.20 1 29.30 +5.1 ZionBc pfH ZBpH 1.44 5.8 ... 26.41 23.30 3 24.95 +3.7 ZoesKitchn ZOES ... ... ...cc 41.76 16.70 520 16.96 -29.3 Zoetis ZTS .42f .8 25 56.50 39.52 2519 53.07 -.9 ZweigFd ZF 1.01e 9.0 ...q 13.26 10.60 78 11.22 -7.2 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 A -:A-MarkPM AMRK .32f 1.7 19 22.00 14.02 5 18.81 -3.5 AAON AAON .26f .7 39 35.85 24.84 208 34.90 +5.6 AC Immun n ACIU ... ... ... 19.97 10.36 120 11.50 -11.4 ACI Wwde ACIW ... ... 20 22.96 15.11 682 21.78 +20.0 ACNB Cp ACNB .80 2.7 16 32.85 21.36 8 29.85 -4.5 AGNC Inv AGNC 2.16 11.1 7 20.43 17.30 1613 19.49 +7.5 AGNC pfA AGNCP 2.00 7.9 ... 26.80 24.67 21 25.43 +.8 AGNC pfB AGNCB 1.94 7.6 ... 26.69 24.00 11 25.55 +1.8 ALJ Reg n ALJJ ... ... ... 5.50 3.73 17 3.77 -14.1 AMAG Ph AMAG ... ... 19 36.83 17.92 1327 23.90 -31.3 AMC Net AMCX ... ... 16 70.28 46.17 731 59.45 +13.6 ANI Ph h ANIP ... ... ...cc 70.92 30.15 217 49.02 -19.1 ARC Grp ARCW ... ... 49 5.95 1.95 12 4.40 ARCAbio rs ABIO ... ... ...dd 4.35 2.15 36 2.40 -15.8 ARI Net ARIS ... ... 47 5.59 3.68 9 5.17 -4.5 ASB Bcp ASBB ... ... 37 33.70 24.07 0 33.40 +12.3 ASML Hld ASML 1.27e 1.1 33 127.60 90.43 1185 119.98 +6.9 ATA Inc ATAI ... ... 16 6.91 2.96 19 3.58 -3.6 ATN Intl ATNI 1.36 2.0 44 87.82 62.70 51 68.55 -14.5 AV Homes AVHI ... ... 3 19.13 10.61 38 17.00 +7.6 AXT Inc AXTI ... ... ... 8.65 2.43 312 6.80 +41.7 Abaxis ABAX .56 1.1 33 55.95 40.53 61 49.48 -6.2 AbeonaTh ABEO ... ... ...dd 9.44 2.27 211 5.05 +4.1 Abeona wt ABEOW ... ... ... 5.40 .60 0 3.00 -9.6 Ability h ABIL ... ... ... 8.00 2.20 6 2.35 -15.2 Abiomed ABMD ... ... ...cc 132.95 82.86 314 120.03 +6.5 Abraxas AXAS ... ... ...dd 2.99 .90 2773 2.04 -20.6 AcaciaC n ACIA ... ... ... 128.73 27.05 959 51.82 -16.1 AcaciaTc ACTG .50 8.6 ...dd 7.68 3.29 132 5.80 -10.8 AcadiaHlt ACHC ... ... ...cc 65.00 32.54 1032 43.49 +31.4 AcadiaPh ACAD ... ... ...dd 42.49 18.40 1221 36.21 +25.6 Acasti g rs ACST ... ... ...dd 3.09 1.11 46 1.15 -8.0 AccelrDiag AXDX ... ... ...dd 29.40 10.87 282 24.90 +20.0 Acceleron XLRN ... ... ...dd 41.69 22.67 421 27.11 +6.2 AccessNt ANCX .60 2.2 17 29.28 18.00 24 26.87 -3.2 Accuray ARAY ... ... ...dd 6.39 4.45 348 5.25 +14.1 AcelRx ACRX ... ... ...dd 4.09 2.40 193 3.15 +21.2 AcetoCorp ACET .26 1.7 18 25.98 14.67 167 14.91 -32.1 Achaogen AKAO ... ... ...dd 26.29 2.59 614 25.05 +92.4 Achillion ACHN ... ... ...dd 10.06 3.75 1188 3.99 -3.4sAclarisTh n ACRS ... ... ... 32.73 14.12 130 32.14 +18.4 AcordaTh ACOR ... ... ...dd 37.36 16.40 836 27.20 +44.7sActivsBliz ATVI .30f .6 40 47.91 30.37 7938 48.06 +33.1 Actua ACTA ... ... ...dd 15.28 8.44 77 13.45 -3.9 Acxiom ACXM ... ... ...cc 30.40 19.11 577 27.96 +4.3 AdamasPh ADMS ... ... ...dd 19.50 12.07 139 16.97 +.4 AdamisPh ADMP ... ... ...dd 10.98 2.40 870 4.00 +27.0 Adaptim n ADAP ... ... ... 11.59 3.76 105 4.20 +3.7sAddusHmC ADUS ... ... 31 36.40 15.33 244 34.45 -1.7 ADDvtgTch AEY ... ... 3 2.31 1.60 23 1.79 +1.1 AdestoTc n IOTS ... ... ...dd 5.85 1.50 24 3.70 +100.0 AdmaBio ADMA ... ... ...dd 8.85 4.34 13 4.70 -8.2sAdobeSy ADBE ... ... 52 120.57 83.17 1746 119.98 +16.5 Adtran ADTN .36 1.7 29 23.75 17.06 141 21.45 -4.0 AduroBio n ADRO ... ... ...dd 17.20 7.26 331 10.65 -6.6 AdvAApp n AAAP ... ... ... 39.66 23.50 63 38.11 +42.4 AdvEmis n ADES ... ... ... 12.25 6.21 162 11.03 +19.4 AdvEnId AEIS ... ... 20 63.80 30.19 312 62.64 +14.4 AMD AMD ... ... ...dd 15.55 2.15 73789 13.05 +15.1 Advaxis wt ADXSW ... ... ... 11.70 3.49 3 4.97 +25.5 Advaxis ADXS ... ... ...dd 16.30 6.47 1543 8.77 +22.5 AdverumBi ADVM ... ... ...dd 6.31 2.65 156 2.75 -5.2 AdvSUncon MAUI ... ... ...q 24.45 22.84 24.20 +1.8 AdvisoryBd ABCO ... ... 18 51.23 24.85 497 45.00 +35.3 Aegion AEGN ... ... 26 26.68 17.18 121 23.02 -2.9 AegleaBio n AGLE ... ... ... 12.75 3.66 139 5.94 +36.6 AehrTest h AEHR ... ... ...dd 5.30 .95 52 4.84 +100.8 Aemetis AMTX ... ... ...dd 2.94 1.01 140 1.27 -8.6sAeriePhm AERI ... ... ...dd 49.50 10.82 832 49.95 +32.0 AeroViron AVAV ... ... ...dd 32.44 22.16 175 26.15 -2.5 AEtern g rs AEZS ... ... ...dd 5.59 2.35 193 3.10 -13.9tAethlon rs AEMD ... ... ...dd 9.09 3.43 33 3.35 -20.2 AeviGeno GNMX ... ... ...dd 17.75 3.60 376 4.94 -4.6 AffimedNV AFMD ... ... ... 5.00 1.65 347 2.40 +33.3 Agenus AGEN ... ... ...dd 7.49 2.97 870 3.88 -5.8 AgileThera AGRX ... ... ...dd 8.65 1.82 154 2.04 -64.2 Agilysys AGYS ... ... ...dd 12.15 8.17 44 8.90 -14.1 AgiosPhm AGIO ... ... ...dd 67.74 34.31 357 49.57 +18.8 AgroFresh AGFS ... ... ...dd 6.95 1.96 61 2.71 +2.3 AgroFr wt AGFSW ... ... ... 1.00 .05 14 .13 -27.8 Aimmune n AIMT ... ... ...dd 27.31 9.77 203 21.31 +4.2 AirMethod AIRM ... ... 16 43.95 23.75 329 41.90 +31.6 AirT Inc AIRT ... ... ...dd 26.99 17.24 6 21.05 -8.5 AirTrnsp ATSG ... ... 45 17.67 11.70 591 17.13 +7.3 AirMedia AMCN ... ... ...dd 5.71 2.35 132 2.53 +3.1 Airgain n AIRG ... ... ... 29.30 7.36 230 13.13 -8.8 AkamaiT AKAM ... ... 28 71.64 47.80 1574 63.30 -5.1 AkariTh rs AKTX ... ... ... 19.75 6.40 7 6.60 -6.3 AkebiaTher AKBA ... ... ...dd 11.07 7.00 1320 8.94 -14.1 AkersBios AKER ... ... ...dd 3.70 1.15 20 1.25 -34.2 Akorn Inc AKRX ... ... 13 35.40 17.57 1745 22.48 +3.0 Alarm.cm n ALRM ... ... 81 34.43 19.91 85 29.15 +4.7 AlaskCom ALSK ... ... ... 1.97 1.49 34 1.64 AlbnyMlc AMRI ... ... ...dd 19.35 12.45 877 13.73 -26.8 Albireo ALBO ... ... ... 37.69 7.83 35 25.27 +42.5 Alcentra ABDC 1.36 10.8 11 13.47 10.07 45 12.62 +5.4 Alcobra ADHD ... ... ...dd 5.75 .83 1092 1.29 -38.6 AlderBioPh ALDR ... ... ...dd 36.48 15.82 386 21.70 +4.3 AldeyraTh ALDX ... ... ...dd 8.19 3.81 54 4.90 -8.4 Alexion lf ALXN ... ... 50 162.00 109.12 1295 129.18 +5.6 Alico ALCO .24 .9 31 32.66 24.28 8 25.80 -5.0 AlignTech ALGN ... ... 44 104.70 66.79 581 103.15 +7.3 AlimeraSci ALIM ... ... ...dd 5.15 1.02 392 1.31 +20.8 Alkermes ALKS ... ... ...dd 62.50 27.14 733 58.80 +5.8 AllgnceBc n ABTX ... ... 21 39.41 17.40 14 37.00 +2.4 AllegiantT ALGT 2.80 1.7 12 183.91 121.70 157 161.25 -3.1 AlliHlthC AIQ ... ... 9 10.50 5.73 9 9.95 +3.6 AlliHold AHGP 2.20 7.8 9 32.70 12.60 79 28.25 +.5tAll MMA n AMMA ... ... ... 5.47 2.79 44 2.75 -24.5 AllnceRes ARLP 1.75 7.9 7 26.65 11.00 240 22.10 -1.6 AldHlPrd rs AHPI ... ... ...dd 3.82 1.00 99 2.00 -.1 AlliedMot AMOT .10 .4 26 25.19 15.49 76 23.82 +11.4 Alliqua h ALQA ... ... ...dd 1.48 .45 623 .78 +32.2 AllotComm ALLT ... ... ...dd 5.67 4.50 68 4.80 +.2 AllscriptH MDRX ... ... ...cc 15.17 9.80 1359 11.75 +15.1 AlmostFam AFAM ... ... 30 50.10 34.49 99 48.10 +9.1 AlnylamP ALNY ... ... ...dd 80.11 31.38 653 49.94 +33.4 AlphaOmg AOSL ... ... 55 23.93 10.31 218 17.55 -17.5 Alphabet C GOOG ... ... 26 841.95 663.28 981 831.91 +7.8 Alphabet A GOOGL ... ... 28 867.00 672.66 980 851.15 +7.4 Alphatc rs ATEC ... ... ... 9.65 2.16 87 4.02 +25.2 AlpsRtSec n SWIN ... ... ... 26.90 24.87 2 25.98 +3.6 Altisrce n ASPS ... ... 15 34.66 20.57 334 26.03 -2.1 AltraIndlM AIMC .60 1.5 30 46.90 24.93 120 39.95 +8.3 AmTrstFn s AFSI .34 1.5 8 28.48 21.53 1511 22.13 -19.2 Amarin AMRN ... ... ... 3.65 1.37 881 3.25 +5.5 Amaya g AYA ... ... ... 17.57 10.30 245 14.95 +5.7 Amazon AMZN ... ... ...cc 860.86 538.58 2137 846.02 +12.8 AmbacF wt AMBCW ... ... ... 15.50 6.25 0 12.49 +2.0 AmbacFin AMBC ... ... 5 27.25 14.42 298 21.36 -5.1 Ambarella AMBA ... ... 28 74.95 35.26 782 53.92 -.4 Amdocs DOX .88f 1.4 17 61.95 54.12 517 61.17 +5.0 Amedica rs AMDA ... ... ...dd 3.23 .35 218 .39 -38.1 Amedisys AMED ... ... 44 55.16 34.58 267 50.41 +18.3 AMERCO UHAL 3.00e ... 17 399.16 307.80 41 377.20 +2.1 AFMulti ATAX .50 9.0 16 6.11 5.10 96 5.55 +2.8 AmCarM CRMT ... ... 14 47.75 19.49 102 33.55 -23.3 AmAirlines AAL .40 .9 6 50.64 24.85 4430 44.84 -4.0 ACapSenF ACSF 1.16 8.9 16 13.15 8.82 34 13.08 +9.9 AmElTech AETI ... ... ...dd 5.15 1.50 3 2.00 +29.0 AmerNtl AMNB .96 2.6 19 37.53 24.15 61 36.50 +4.9 AmNatIns ANAT 3.28 2.7 18 131.99 106.03 10 121.62 -2.4 AmOutBr AOBC ... ... 8 31.19 17.50 2124 19.14 -9.2 AmPubEd APEI ... ... 14 30.79 14.75 38 20.90 -14.9 AmRailcar ARII 1.60 3.9 11 51.10 35.43 91 40.93 -9.6 AmrRvr AMRB .05p ... 16 15.99 9.69 10 14.85 -1.7 ASoft lf AMSWA .44 4.2 33 11.94 8.56 51 10.45 +1.2 AmSupr rs AMSC ... ... ...dd 12.50 6.01 65 6.20 -15.9 AWoodmk AMWD ... ... 21 91.70 60.80 94 86.20 +14.6 AmerisBc ABCB .40f .9 23 49.50 27.28 209 46.80 +7.3 Amerisafe AMSF .72a 1.1 15 69.40 50.02 39 64.35 +3.2 AmrSvFin ASRV .06 1.6 13 4.05 2.90 32 3.75 +1.4 AmSvFn pf ASRVP 2.11 7.9 ... 28.99 25.70 0 26.63 +2.4 AmesNatl ATLO .88f 2.7 20 37.45 23.83 4 32.15 -2.6 Amgen AMGN 4.60f 2.6 16 180.53 133.64 2952 177.38 +21.3 AmicusTh FOLD ... ... ... 9.83 4.41 3779 7.01 +41.0 AmkorTch AMKR ... ... 15 12.48 4.88 1372 10.64 +.9 Amphastar AMPH ... ... 34 21.75 10.92 235 14.97 -18.7 AmpOnRt ef IBUY ... ... ... 29.72 22.94 3 28.56 +5.0 AmtechSys ASYS ... ... ... 7.83 3.99 36 5.89 +38.6 Amyris AMRS ... ... ...dd 1.43 .31 5146 .44 -39.2 AnalogDev ADI 1.80 2.2 30 84.24 52.17 2753 83.41 +14.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, March 8, 2017

PAGE 80

Anlogic ALOG .40 .5 40 95.85 72.61 540 75.25 -9.3 Anaptys n ANAB ... ... ... 26.41 15.17 45 23.85 +40.3 Anavex rs AVXL ... ... ...dd 8.30 2.43 460 5.45 +37.6 AnchBcWA ANCB ... ... 85 27.50 22.61 1 26.25 -3.5 Andersons ANDE .64 1.7 94 44.90 25.78 82 38.50 -13.9 AndinaAcII ANDA ... ... ... 10.35 9.56 10.14 +2.1 AndinaA un ANDAU ... ... ... 11.10 9.85 10.65 +1.5 AndinaII rt ANDAR ... ... ... .80 .16 2 .67 +71.3 AndinaII wt ANDAW ... ... ... .39 .08 .30 +11.1 AngiesList ANGI ... ... ...dd 10.76 5.22 309 5.62 -31.7 AngioDyn ANGO ... ... ...dd 18.18 10.64 87 16.41 -2.7 AnikaTh ANIK ... ... 20 54.96 41.38 113 43.84 -10.5 Ansys ANSS ... ... 32 108.92 81.41 724 105.77 +14.4 AntaresP ATRS ... ... ...dd 2.67 .67 1202 2.45 +5.2 AntheraP h ANTH ... ... ...dd 4.90 .51 879 .59 -9.1 AoxnTia h rs ABAC ... ... 7 4.07 1.51 24 2.53 -30.1 ApogeeE APOG .56f 1.0 20 61.00 39.48 160 56.60 +5.7 ApollEnd rs APEN ... ... ... 32.34 9.24 24 10.96 -32.0sApolloInv AINV .60 9.3 ... 6.54 5.03 1287 6.44 +9.9 AppFolio n APPF ... ... ...dd 26.00 11.07 20 23.60 -1.0 Apple Inc AAPL 2.28 1.6 17 140.28 89.47 16651 139.52 +20.5 ApplRecy h ARCI ... ... ...dd 1.80 .80 12 1.09 -2.7 AplDNA wt APDNW ... ... ... 2.08 .35 17 .51 +2.0 ApldDNA APDN ... ... ...dd 3.74 1.40 63 1.95 +5.4 AppGenTc AGTC ... ... 13 19.86 6.08 126 7.65 -18.2sApldMatl AMAT .40 1.1 18 36.96 18.76 7598 36.97 +14.6sApldOptoel AAOI ... ... 50 53.98 8.08 1893 54.54 +132.7 Approach AREX ... ... ...dd 4.35 1.11 820 2.28 -31.9 Apptio n APTI ... ... ... 24.60 12.76 144 12.97 -30.0 ApricusB rs APRI ... ... ...dd 15.40 1.10 88 2.77 +113.1 AptevoTh n APVO ... ... ... 8.29 1.69 153 1.85 -24.2 AptoseB g APTO ... ... ...dd 4.30 .83 89 1.15 -17.3 AquaMetal h AQMS ... ... ...dd 18.39 5.83 204 17.17 +31.0 AquaB Tc n AQB ... ... ... 24.78 11.50 50 13.51 -44.2 AquinoxPh AQXP ... ... ...dd 19.97 6.01 75 17.10 +3.6 ArQule ARQL ... ... ...dd 2.17 1.13 154 1.21 -4.0 Aradigm ARDM ... ... ...dd 7.19 1.47 49 1.88 +17.5 AralezPh ARLZ ... ... ...dd 6.80 3.10 2290 3.47 -21.3 AratanaTh PETX ... ... ...dd 10.73 3.72 309 6.51 -9.3 ArbutusB g ABUS ... ... ...dd 5.48 2.35 42 2.65 +8.2 ArcBest ARCB .32 1.1 41 33.95 14.85 137 28.20 +2.0 ArcadBiosc RKDA ... ... ...dd 3.36 .82 74 .87 -5.0 ArchCap ACGL ... ... 26 95.97 67.50 204 93.98 +8.9 ArchC pfE ACGLP 1.31 5.9 ... 24.90 20.20 42 22.39 +6.0 ArchrkPtrs APLP 1.14 6.4 ...dd 18.55 7.06 120 17.85 +11.3 ArcticCat ACAT .50 2.7 ...dd 19.82 12.14 18.50 +23.2 Ardelyx ARDX ... ... ... 16.30 6.36 95 13.35 -6.0 ArenaPhm ARNA ... ... ...dd 2.16 1.34 775 1.47 +3.5 AresCap ARCC 1.52 8.6 13 17.87 13.65 2434 17.72 +7.5 ArgoGp42 AGIIL 1.63 6.4 ... 27.43 23.60 3 25.25 +1.1 ArgoGpInt AGII 1.08f 1.6 16 69.03 49.10 97 67.25 +2.0 ArgosTher ARGS ... ... ...dd 13.97 1.05 709 1.40 -71.4 ArkRst ARKR 1.00 3.9 17 27.02 20.00 1 25.41 +4.8 Arotech ARTX ... ... ...dd 5.00 2.25 430 3.60 +2.9 ArrayBio ARRY ... ... ...dd 13.40 2.50 2291 11.63 +32.3 ArrisIntl ARRS ... ... 9 31.52 20.05 1214 24.99 -17.1 ArrowFn AROW 1.00b 2.9 17 41.70 25.06 17 34.45 -14.9 ArwDWATc DWAT .04p ... ...q 11.02 9.76 0 10.75 +4.3 ArrowPhm ARWR ... ... ...dd 8.22 1.20 578 2.10 +35.5 ArtesRes ARTNA .91 2.8 24 35.00 25.17 14 32.27 +1.0 ArtsWay ARTW .05 1.3 ...dd 4.70 2.50 4 3.89 +14.4 AscenaRtl ASNA ... ... 41 11.26 4.27 6617 4.55 -26.5 Ascendis n ASND ... ... ... 30.57 11.92 22 29.28 +44.7 AscentCap ASCMA ... ... ... 26.16 11.78 39 15.14 -6.9 AsiaPWire APWC ... ... ... 3.10 1.54 1 2.85 +1.6 AspenTech AZPN ... ... 31 59.82 33.90 346 58.92 +7.8sAssembBio ASMB ... ... ...dd 21.48 4.60 25 22.01 +81.2 AstaFundg ASFI ... ... 20 11.97 7.55 5 8.75 -10.7 Astec ASTE .40 .6 26 73.37 43.00 142 63.32 -6.1 AstroNova ALOT .28 2.1 23 16.41 12.40 0 13.30 -6.7 Astronics ATRO ... ... 19 41.03 25.93 49 32.77 -3.2 Astrotch h ASTC ... ... ...dd 3.15 1.28 58 1.46 -2.7 AsureSftw h ASUR ... ... ...dd 13.00 4.45 69 10.38 +22.0 AtaraBioth ATRA ... ... ...dd 25.73 12.45 205 16.85 +18.7 athenahlth ATHN ... ... ...cc 143.85 90.11 462 115.01 +9.4 Athersys ATHX ... ... ...dd 2.90 1.02 301 1.17 -23.5 AtlantAlli n AAPC ... ... ... 36.50 7.60 16 12.50 +27.0 AtlanAmer AAME .02a .5 53 5.00 3.06 0 3.70 -9.9 AtlCapBc n ACBI ... ... 33 20.20 12.63 108 18.70 -1.6 AtlCstFin ACFC ... ... 13 8.00 5.53 29 7.31 +7.5 AtlanticaYd ABY .45e 2.2 ... 22.87 15.78 267 20.80 +7.5 Atlanticus ATLC ... ... ...dd 3.54 2.37 1 2.68 -5.6 AtlasAir AAWW ... ... 28 59.60 34.22 137 55.10 +5.7tAtlasFin AFH ... ... 7 18.67 13.10 88 13.10 -27.4 Atlassian n TEAM ... ... 87 35.16 20.51 452 28.55 +18.6 Atomera n ATOM ... ... ... 10.25 5.50 50 6.65 -1.5 AtossGen rs ATOS ... ... ...dd 6.45 1.30 22 1.49 +5.6 AtriCure ATRC ... ... ...dd 20.40 13.44 206 17.91 -8.5 Atrion ATRI 4.20 .9 32 522.05 373.11 4 472.60 -6.8 Attunity ATTU ... ... ...dd 10.50 4.15 68 8.11 +35.2 aTyrPhm n LIFE ... ... ...dd 6.41 2.10 55 3.35 +55.8 AubNB AUBN .92f 2.8 15 33.95 26.25 0 33.22 +6.1 Audentes n BOLD ... ... ... 20.74 13.06 15 15.11 -17.3 AudCodes AUDC ... ... 11 7.26 3.68 186 6.53 +2.8sAuriniaPh AUPH ... ... ...dd 6.00 1.74 48762 7.10 +238.1 AurisMed EARS ... ... ... 5.45 .66 286 .69 -35.5 Autobytel ABTL ... ... 31 21.40 10.72 310 13.45 Autodesk ADSK ... ... ...dd 89.18 49.82 2247 82.07 +10.9 AutoData ADP 2.28 2.2 28 105.00 84.36 1827 104.27 +1.4 AvadelPh AVDL ... ... ...dd 15.45 7.87 485 9.84 -5.3 AVEO Ph h AVEO ... ... ...dd 1.23 .54 576 .93 +71.3 Avexis n AVXS ... ... ... 72.73 18.70 396 69.75 +46.1 AviatNet rs AVNW ... ... ...dd 16.46 5.71 18 14.71 +6.4 AvidTech AVID ... ... 5 9.78 3.99 335 5.09 +15.7 Avinger n AVGR ... ... ...dd 14.48 2.00 708 2.10 -43.2 Avirgagen AVIR ... ... ...dd 2.00 .56 155 .59 -52.0 AvisBudg CAR ... ... 11 41.53 21.85 1876 32.09 -12.5 AvistaHl un AHPAU ... ... ... 10.45 9.52 3 10.25 +1.2 AvistaHl wt AHPAW ... ... ... .54 .40 .51 +2.0 AvistaHl n AHPA ... ... ... 10.18 9.75 9.90 +1.5 Aware AWRE ... ... 27 6.70 3.46 57 4.80 -21.3 AxarAcq AXAR ... ... ... 10.55 9.74 9.98 +1.3 AxarAc wt AXARW ... ... ... .15 .01 5 .08 +6.7 AxarAc un AXARU ... ... ... 10.20 9.84 10.10 +1.9 Axcelis rs ACLS ... ... 29 16.95 8.92 101 15.30 +5.2 AxoGen AXGN ... ... ...dd 11.25 4.90 136 9.70 +7.8 AxsomeT n AXSM ... ... ... 12.69 4.00 44 4.45 -34.1 AzurRx n AZRX ... ... ... 5.60 3.93 33 4.17 -12.0B -:B Comm BCOM 3.58e ... ... 27.57 17.99 19.98 -1.0 BRileyFn RILY .28e .8 26 21.30 8.59 22 14.15 -23.3 BRileyF 7.5 RILYL ... ... ... 28.96 23.43 6 25.84 +.9sBCB Bc BCBP .56 3.5 22 15.50 9.85 50 15.90 +22.3 B/E Aero BEAV .84 1.3 21 64.45 42.57 1856 63.89 +6.1 BFC Cp pf BANFP 1.80 6.5 ... 29.93 26.50 0 27.50 +1.0 BGC Ptrs BGCP .64 5.6 27 11.85 8.18 771 11.36 +11.0 BJsRest BJRI ... ... 20 47.55 32.24 300 38.15 -2.9 BldrsAsia ADRA .72e 2.5 ...q 29.88 23.99 1 29.38 +7.3 BldrsDev ADRD .72e 3.5 ...q 21.05 18.10 5 20.76 +3.9 BldrsEmg ADRE .90e 2.5 ...q 37.06 29.00 2 35.76 +10.9 BldrsEur ADRU .78e 3.9 ...q 20.41 17.82 3 20.04 +4.3 BMC Stock BMCH ... ... 32 21.96 13.28 470 20.80 +6.7 BNC Bcp BNCN .20 .6 23 37.15 20.14 273 35.70 +11.9 BOK BOKF 1.76 2.1 23 85.25 51.38 122 82.73 -.4 BOK 56 n BOKFL 1.34 5.6 ... 26.50 21.25 24 24.12 +8.3 BOS Ltd BOSC ... ... ...dd 4.85 1.66 9 2.18 +2.8 BSB Bcp BLMT ... ... 21 30.05 21.51 13 27.85 -3.8 Baidu BIDU ... ... 11 201.00 155.28 1355 173.74 +5.7 Balchem BCPC .38f .4 49 89.50 56.60 79 86.12 +2.6 BaldwLy BWINA 1.08f 4.5 12 26.50 22.50 24.00 -4.0 BaldLyB BWINB 1.08f 4.5 12 27.70 22.60 38 24.00 -4.8 BallardPw BLDP ... ... ...dd 2.53 1.23 637 2.06 +24.8 BncFstOK BANF 1.52f 1.6 21 98.35 53.39 14 93.50 +.5 Bancorp34 n BCTF ... ... ... 13.45 11.35 7 12.65 +.5 BncpBnk lf TBBK ... ... ...dd 8.20 4.74 172 5.06 -35.6 BankMutl BKMU .22 2.3 25 10.20 7.20 56 9.65 +2.1 BkCmcCA BOCH .12 1.2 26 10.90 6.05 1 10.15 +6.8 BankMarin BMRC 1.08 1.6 18 75.05 47.16 10 69.00 -1.1 BkMont36 n BMLP ... ... ... 57.06 51.11 56.76 +8.6 BankSC BKSC .56 2.8 19 23.97 15.30 3 20.15 -3.6 BkofJames BOTJ .24 1.5 16 18.50 11.56 2 15.69 +3.4 BkOzarks OZRK .68f 1.2 22 56.86 33.51 894 55.05 +4.7 BankFncl BFIN .24f 1.6 38 15.24 11.38 29 14.82 BankwellF BWFG .28 .9 24 34.80 18.48 8 32.80 +.9 Banner Cp BANR .92 1.6 22 60.97 38.77 116 58.51 +4.8 Baozun n BZUN ... ... ... 18.61 5.19 270 14.75 +22.2 BiPTrLBear DLBS ... ... ...q 21.53 9.62 0 20.25 +.2 BiP10yTBear DTYS ... ... ...q 21.98 9.95 15 20.21 +2.0 BiP2yrTBull DTUL ... ... ...q 67.98 61.74 63.21 +.5 BiPTrSteep STPP ... ... ...q 36.00 29.92 11 34.92 +.9 BiPUrFlat FLAT ... ... ...q 65.46 57.70 9 59.08 +.3 BiP10yTBull DTYL ... ... ...q 85.20 73.42 0 74.71 +1.3 BiP2yrTBear DTUS ... ... ...q 33.61 26.50 3 32.55 +.6 BiPTrLBull DLBL ... ... ...q 81.65 75.03 75.03 -5.4 BarIvrsUST TAPR ... ... ...q 29.73 14.90 1 28.08 +1.4 BarHilc n BHAC ... ... ... 10.80 9.69 10.25 +.9 BarHilc rt BHACR ... ... ... .50 .12 0 .38 +52.0 BarHilc wt BHACW ... ... ... .23 .04 3 .14 +10.9 BarHilc un BHACU ... ... ... 15.93 10.13 13.60 +27.7 BarrettB lf BBSI 1.00f 1.6 23 66.93 22.55 28 61.43 -4.2 BassettF BSET .40a 1.5 18 33.68 22.42 14 26.95 -11.3 BayBncp BYBK ... ... 45 8.25 4.76 6 7.65 +15.9 Bazaarvce BV ... ... ...dd 6.14 3.02 640 3.85 -20.6 BeacnRfg BECN ... ... 27 49.32 38.02 231 45.39 -1.5 BearStFin BSF .12f 1.2 21 10.95 8.62 10 9.66 -4.8 BeasleyB BBGI .18 1.9 24 11.50 3.51 20 9.55 +55.3 BebeStr rs BEBE ... ... ... 9.10 3.13 19 6.71 +31.8tBedBath BBBY .50 1.3 8 52.71 38.61 2890 39.01 -4.0 BeiGene n BGNE ... ... ... 41.89 24.53 52 39.55 +30.3 BelFuse A BELFA .24 1.1 12 26.97 12.15 22.50 -11.1 BelFuseB BELFB .28 1.1 14 33.60 13.31 27 26.20 -15.2 Belleroph n BLPH ... ... ...dd 4.58 .43 4929 1.87 +259.6 BellicumP BLCM ... ... ...dd 23.11 7.24 301 11.89 -12.7 BenefBncp BNCL .24 1.4 47 19.00 12.34 263 16.60 -9.8 Benetfoc BNFT ... ... ...dd 44.98 24.55 159 25.80 -13.1 Benitec wt BNTCW ... ... ... 1.45 .03 .48 +380.0 BenitecB n BNTC ... ... ... 4.44 1.20 19 2.61 +70.6 Big 5Sprt BGFV .60 3.9 19 20.35 8.15 629 15.20 -12.4tBio-Path BPTH ... ... ...dd 3.19 .80 177 .76 -44.0 BioTechne TECH 1.28 1.2 51 117.42 90.74 133 106.70 +3.8 BioDlvry lf BDSI ... ... ...dd 4.39 1.50 190 2.05 +17.1 BioLifeSol BLFS ... ... ...dd 3.58 1.43 99 2.18 +35.4 BioLneRx h BLRX ... ... ... 1.42 .71 243 1.15 +25.0 BioanlySys BASI ... ... ...dd 2.42 .60 104 1.55 +101.3 BioblastP ORPN ... ... ... 7.95 .92 39 .93 -10.6 Biocept rs BIOC ... ... ... 5.64 .74 1496 2.26 +191.6 Biocryst BCRX ... ... ...dd 7.96 2.36 1675 7.76 +22.6 Biogen BIIB ... ... 16 333.65 223.02 1256 291.10 +2.7 Biolase BIOL ... ... ...dd 1.98 .80 58 1.36 -2.9 BioMarin BMRN ... ... ...dd 102.49 73.45 1040 89.23 +7.7 Biomeri n BMRA ... ... ... 3.38 1.53 65 2.35 +2.2 BiondVax n BVXV ... ... ... 7.40 3.04 23 5.50 +64.2 BiondVx wt BVXVW ... ... ... 1.00 .37 .75 +102.2 Bioptix rs BIOP ... ... ... 6.65 1.60 0 3.12 -18.8 BioScrip BIOS ... ... ...dd 3.43 .98 5309 2.01 +93.3 BioSpecif BSTC ... ... 36 58.21 31.32 29 53.49 -4.0 Biostage h BSTG ... ... ...dd 2.86 .29 3092 .40 -54.8 BiostrPh rs BSPM ... ... ...dd 7.06 1.08 45 2.22 -24.2 BioTelem BEAT ... ... 43 27.30 10.96 186 25.55 +14.3 BiotieTh n BITI ... ... ... 27.96 25.01 25.80 Bioverativ BIVV ... ... ... 54.20 40.00 1457 51.12 +7.6 BlackBox BBOX .48 5.4 ...dd 17.05 8.75 43 8.95 -41.3 BlackDiam BDE ... ... ...dd 6.85 3.93 240 5.45 +1.9 BlackLin n BL ... ... ... 31.40 21.66 146 27.50 -.5 BlkRkCap BKCC .84 11.0 ...dd 9.92 6.75 261 7.66 +10.1 Blckbaud BLKB .48 .7 66 74.28 55.88 170 73.79 +15.3 BlackBerry BBRY ... ... ...dd 8.46 6.23 3162 6.77 -1.7 BlkhwkNet HAWK ... ... ...cc 39.30 28.88 286 35.65 -5.4 BloominBr BLMN .32f 1.9 23 19.99 15.82 2108 17.23 -4.4 Blucora BCOR ... ... ...dd 16.70 4.69 238 16.20 +9.8 BlueBird BLBD ... ... ...dd 18.15 9.53 60 16.90 +9.4 BlueBPet n BUFF ... ... 34 27.50 18.51 1198 24.42 +1.6 BlueHBcp BHBK .20f 1.1 43 19.73 13.36 52 18.35 -2.1 BluebBio BLUE ... ... ...dd 94.75 35.37 768 82.30 +33.4 BlueknEP BKEP .58 8.1 ...dd 7.55 4.12 32 7.15 +4.4 Bluekn pf BKEPP .72 9.1 ... 8.75 6.20 3 7.85 -.6 BlueprtM n BPMC ... ... ...dd 38.33 13.27 151 34.26 +22.1 BobEvans BOBE 1.36 2.4 36 60.95 35.63 303 56.74 +6.6 BofI Hld s BOFI ... ... 15 32.57 15.29 512 29.17 +2.2 BofI pf BOFIL 1.56 6.1 ... 29.95 21.80 3 25.56 +2.2 Boingo WIFI ... ... ...dd 12.95 6.56 214 11.20 -8.1 Bojangles n BOJA ... ... 21 21.85 14.55 523 19.75 +5.9 BonTon BONT .20 18.5 ...dd 3.00 1.05 17 1.08 -26.5 BonsoElec BNSO ... ... ... 4.25 1.23 54 2.30 +5.0 BostPrv BPFH .44f 2.6 21 17.88 10.77 385 17.15 +3.6 BostPrv wt BPFHW ... ... ... 11.66 4.31 11.63 +11.3 BostPrv pf BPFHP 1.74 6.8 ... 28.71 23.53 4 25.49 +1.6 BttmlnT EPAY ... ... 33 31.52 18.48 185 24.50 -2.1 BlvdAcq n BLVD ... ... ... 10.05 9.41 7 10.00 +.8sBlvdAcq wt BLVDW ... ... ... .70 .25 64 .72 +35.5 BlvdAcq un BLVDU ... ... ... 10.77 9.65 2 10.35 +1.9 Brainstorm BCLI ... ... ...dd 4.70 2.06 167 3.89 +53.1 BravoBrio BBRG ... ... ...dd 9.21 3.40 104 4.50 +18.4 BridgeBcp BDGE .92 2.6 18 38.95 26.90 40 35.60 -6.1 Bridglne rs BLIN ... ... ...dd 3.47 .43 2093 .85 +32.6 BridgfdFds BRID ... ... 14 16.00 9.41 0 11.90 +4.7 Brightcove BCOV ... ... ...dd 13.80 5.68 114 8.30 +3.1 BroadcLtd AVGO 2.04 .9 56 224.98 139.18 2870 219.25 +24.0 BroadSoft BSFT ... ... 72 48.40 34.62 166 43.05 +4.4 BroadVis BVSN ... ... ...dd 8.06 4.40 5 5.85 +25.8 BrdwyFn h BYFC ... ... 6 2.50 1.42 0 1.66 +1.5sBroadwdE BWEN ... ... ...cc 6.19 2.00 140 5.88 +45.4 BrcdeCm BRCD .22 1.8 44 12.54 7.60 2822 12.35 -1.1 BrklneB BRKL .36 2.3 21 17.45 10.40 180 15.65 -4.6 BrooksAuto BRKS .40 1.9 ...dd 22.02 8.99 421 20.71 +21.3 BrukerCp BRKR .16 .7 24 29.85 19.58 669 23.46 +10.8 BrynMawr BMTC .84 2.1 19 42.60 24.70 22 40.85 -3.1 Bsquare BSQR ... ... ...dd 6.62 3.80 31 5.00 -14.5 BuffaloWW BWLD ... ... 31 175.10 122.25 562 156.45 +1.3 BldrFstSrc BLDR ... ... 17 15.71 9.04 2489 14.54 +32.5 Burcon g BUR ... ... ...dd 2.86 1.55 6 1.60 -18.8C -:C&F Fnc CFFI 1.32 2.8 12 53.40 37.05 2 46.70 -6.3 CA Inc CA 1.02 3.2 14 34.99 29.12 3541 31.97 +.6 CAS Med CASM ... ... ...dd 2.15 1.38 55 1.45 -9.9 CASI Phr h CASI ... ... ...dd 1.76 .79 123 1.47 +27.8 CB FnSvcs CBFV .88 3.3 13 28.10 19.50 1 26.85 +3.9 CBAK Eng CBAK ... ... ... 3.33 1.20 34 1.40 -.5 CBOE CBOE 1.00 1.3 33 81.36 61.22 1236 77.97 +5.5 CDK Globl CDK .56 .8 32 67.49 43.31 622 66.55 +11.5 CDW Corp CDW .64 1.1 19 60.50 37.80 919 59.48 +14.2 CEVA Inc CEVA ... ... 49 36.81 19.75 104 34.00 +1.3 CF CpA n CFCO ... ... ... 10.25 9.60 1458 10.05 +1.3 CF Cp wt CFCOW ... ... ... 1.70 .61 16 1.50 +20.0 CF Cp un n CFCOU ... ... ... 12.05 9.15 106 10.84 +3.5 CH Robins CHRW 1.80 2.3 22 81.16 65.57 906 78.94 +7.8 CHS Inc pf CHSCP 2.00 6.4 ... 34.85 28.86 18 31.25 +6.8 CHS pfB CHSCO 1.97 6.8 ... 31.88 27.83 69 29.11 +3.0 CHS pfB2 CHSCN 1.78 6.3 ... 31.58 25.94 13 28.25 +6.6 CHS pfB3 CHSCM 1.69 6.1 ... 29.78 25.36 10 27.58 +5.0 CHS pfB4 CHSCL 1.88 6.6 ... 31.34 26.36 17 28.47 +4.9 CIM CmTr CMCT .88 5.6 42 20.27 14.54 1 15.68 +1.5 CM Finan CMFN 1.00m 9.7 6 10.50 7.75 24 10.36 +11.4 CME Grp CME 2.64f 2.1 30 127.60 89.00 1286 123.56 +7.1 CNBFnPA CCNE .66 2.7 17 28.43 17.05 70 24.72 -7.6 COPsync wt COYNW ... ... ... .70 .03 26 .09 -23.4 COPsync nh COYN ... ... ... 2.66 .30 358 .31 -61.9 CPI Card n PMTS .18 ... 49 9.25 3.25 64 4.45 +7.2 CPS Tech CPSH ... ... 30 2.39 1.07 47 1.48 -20.9 CRA Intl CRAI .56 1.6 24 40.00 18.44 38 35.52 -3.0 CRISPR n CRSP ... ... ... 25.00 11.63 48 21.34 +5.3 CSG Sys CSGS .79f 2.1 18 51.34 35.51 324 37.91 -21.7 CSI Comp CCLP 1.51 15.5 ...dd 13.54 4.90 53 9.75 +.2 CSP Inc CSPI .44 5.1 17 11.95 5.49 6 8.71 -17.7 CSW Ind n CSWI ... ... 41 41.85 29.25 58 36.10 -2.0sCSX CSX .72 1.5 27 49.94 24.36 17564 48.44 +34.8 CTI BioP rs CTIC ... ... ...dd 6.48 3.07 38 4.25 +4.2 CTI Inds CTIB ... ... ... 7.60 4.65 7 6.14 +5.0 CU Bncp CUNB ... ... 26 40.30 20.35 20 38.20 +6.7 CUI Glbl CUI ... ... ...dd 9.42 4.01 54 6.19 -10.7 CVB Fncl CVBF .48 2.1 25 24.63 15.25 281 23.40 +2.0 CVD Eqp CVV ... ... ...dd 10.94 6.25 24 10.11 +16.5 CabotMicro CCMP .80f 1.2 27 70.93 38.37 241 69.44 +9.9 Cadence CDNS ... ... 33 31.54 21.88 2281 31.24 +23.9 Cadiz h CDZI ... ... ...dd 15.50 4.03 67 14.95 +19.6 CaesarStne CSTE .57e ... 15 43.50 26.35 263 32.80 +14.5 CaesarAcq CACQ ... ... 3 15.80 5.19 198 14.75 +9.3 CaesarsEnt CZR ... ... ...dd 10.84 5.39 1092 9.65 +13.5 CafePress PRSS ... ... ...dd 3.95 2.80 95 2.91 -1.0 Cal-Maine CALM 2.49e 6.7 ...cc 55.16 35.65 288 37.15 -15.9 Caladriu rs CLBS ... ... ...dd 13.30 2.65 36 5.13 +81.3 CalaCvHi CHY 1.20 10.5 ...q 11.50 9.65 272 11.42 +8.2 CalaCvOp CHI 1.14 10.4 ...q 11.36 8.96 363 11.01 +9.1 CalaCv&Inc CCD 2.00 10.4 ...q 19.70 16.75 160 19.30 +10.1 CalaGDyIn CHW .84 10.9 ...q 7.82 6.56 336 7.74 +11.0 CalaGTR CGO 1.20 10.2 ...q 11.83 10.34 37 11.74 +11.5 CalaStrTR CSQ .99 8.9 ...q 11.25 8.96 314 11.16 +8.7 CalAmp CAMP ... ... 54 19.67 12.13 210 16.34 +12.7 CalavoGr h CVGW .90f 1.6 26 71.48 47.50 890 55.85 -9.0 CalFirst CFNB .46f 2.9 18 16.45 12.76 4 15.75 +.6 Calithera CALA ... ... ...dd 13.70 2.20 473 12.05 +270.8 Callidus CALD ... ... ...dd 21.44 12.69 447 19.70 +17.3 CalumetSp CLMT .69j ... ...dd 14.09 2.79 269 3.85 -3.8 CambLrn ABCD 1.36 28.9 79 5.86 3.96 52 4.71 -5.6 CamdnN s CAC .92f 2.2 17 45.43 26.67 24 42.15 -5.2 Camtek h CAMT ... ... ... 3.99 1.80 65 3.55 +7.9 CdnSolar CSIQ ... ... 5 23.04 10.25 1076 13.38 +9.9 CancerGen CGIX ... ... ...dd 3.35 1.10 195 2.05 +51.9 CantbryPk CPHC .35e ... 10 11.21 9.70 6 10.55 +5.0 CpStarFn n CSTR ... ... ... 22.35 15.50 45 19.77 -10.0 CapellaEd CPLA 1.64 2.1 21 90.40 48.53 48 77.30 -12.0 CapBkFin CBF .48 1.2 27 42.00 27.71 102 39.85 +1.5 CapCtyBk CCBG .20 1.0 29 23.15 13.16 30 20.01 -2.3 CapProd CPLP .32f 9.7 9 4.05 2.41 362 3.30 +3.8 CapSwst CSWC .53e 3.3 77 16.86 13.49 27 16.16 +.1 CapitalaF CPTA 1.56 11.1 27 15.80 11.20 54 14.09 +9.0 CapAcIII n CLAC ... ... ... 10.10 9.41 10.05 +1.0 CapAcIII wt CLACW ... ... ... 1.20 .30 13 .97 +11.5 CapAcIII un CLACU ... ... ... 10.99 9.73 10.76 +4.5 CapFedFn CFFN .34a 2.3 24 17.04 12.63 369 14.88 -9.6 Capnia CAPN ... ... ...dd 1.75 .55 29 .65 -19.8 Capnia wt CAPNW ... ... ... .84 .02 1 .09 +7.5 Capricor CAPR ... ... ...dd 5.40 2.01 43 2.51 -5.6 CpstnTur rs CPST ... ... ...dd 2.70 .66 277 .72 +5.9 CaraThera CARA ... ... ...dd 19.44 4.35 2422 16.99 +82.9 Carbonite CARB ... ... ...dd 21.30 7.27 237 19.80 +20.7 CardCon hn CCN ... ... ... 14.65 8.14 37 14.10 +11.0 CardFnc CFNL .52 1.7 20 34.75 18.99 130 31.10 -5.2 Crdiom grs CRME ... ... ...dd 6.36 2.35 84 3.07 +11.2 CardiovSys CSII ... ... ...dd 29.70 9.07 120 26.80 +10.7 Cardtronic CATM ... ... 15 56.00 34.18 292 44.39 -18.7 CareTrust CTRE .68 4.4 25 15.93 11.46 162 15.40 +.5 CareDx CDNA ... ... ...dd 6.08 1.95 43 2.35 -13.0 CareerEd CECO .26 3.2 ...dd 10.53 4.24 278 8.29 -17.8 CarlyleGp CG 1.55e 9.8 ...cc 17.97 14.35 571 15.80 +3.6 CaroBkHld CLBH ... ... 27 29.25 14.41 27.99 +8.4 CaroFin s CARO .16f .5 24 31.50 15.75 20 30.38 -1.3 CarolTrBk CART ... ... 33 12.00 5.60 1 8.81 +37.7 Carrizo CRZO ... ... ...dd 43.96 24.18 1337 30.57 -18.2 CarrolsRst TAST ... ... 14 17.55 9.60 238 14.55 -4.6 Cartesian h CRTN ... ... ...dd 2.24 .50 425 1.24 +36.4 CarverBc lf CARV ... ... 32 5.99 2.87 3.22 -.2 CascdeBcp CACB ... ... 34 8.52 5.27 98 8.19 +.9 CascTher rs CASC ... ... ... 10.98 3.49 94 4.10 -4.9 CasellaW CWST ... ... ...dd 13.41 6.31 286 13.33 +7.4 Caseys CASY .96 .9 24 136.22 98.80 2951 109.78 -7.7 CassInfo CASS .92 1.4 30 74.83 45.05 10 64.25 -12.7 Catabasis n CATB ... ... ...dd 8.15 1.08 160 1.15 -68.1 CatalstB rs CBIO ... ... ... 50.70 5.60 45 6.78 -30.5 CatalystPh CPRX ... ... ...dd 1.58 .51 247 1.12 +6.7 CathayGen CATY .84 2.2 18 40.83 26.27 324 38.97 +2.5sCathGn wt CATYW ... ... ... 18.40 7.01 0 19.10 +7.5 CavcoInd CVCO ... ... 36 121.70 85.56 29 118.20 +18.4 Cavium CAVM ... ... ...dd 69.13 35.90 723 67.73 +8.5 CecoEnv CECE .26 2.4 38 14.88 5.60 123 11.13 -20.2 Celgene CELG ... ... 32 127.00 94.39 3289 122.08 +5.5 Celgene rt CELGZ ... ... ... 1.61 .99 0 1.10 +6.8 CelldexTh CLDX ... ... ...dd 5.13 2.85 3758 3.46 -2.3 CellectBio n APOP ... ... ... 8.78 2.30 35 6.41 +107.4 CellectB wt APOPW ... ... ... 1.45 .25 4 1.20 +130.8 Cellct wt rs CLRBW ... ... ... 1.48 .12 2 .32 +77.8 Celct wtA CLRBZ ... ... ... 1.88 .25 144 .74 +76.2 Cellectar rs CLRB ... ... ... 6.03 1.00 547 2.44 +100.0 Cellectis n CLLS ... ... ...dd 34.99 16.09 151 21.43 +26.4 CallularBio CBMG ... ... ...dd 20.98 11.00 7 11.50 -12.2 Celsion CLSN ... ... ...dd 1.78 .19 1199 .21 -30.3 Celyad n CYAD ... ... ... 59.50 16.31 2 23.46 +32.1 Cempra CEMP ... ... ...dd 26.95 2.55 1798 3.50 +25.0 Cemtrx wt CETXW ... ... ... 1.73 .25 3 .66 -55.6 Cemtrex rs CETX .02p ... 7 8.41 1.84 723 3.39 -54.1 Cemtrx pf CETXP ... ... ... 10.03 3.13 18 5.60 -44.0 CntRsDvA CDEV ... ... ... 20.97 9.65 979 18.61 -5.6 CnResDv wt CDEVW ... ... ... 9.12 .45 139 6.97 -17.4 CntrStBks CSFL .24f .9 29 26.30 14.15 244 25.42 +1.0 CEurMed CETV ... ... ...dd 3.15 2.03 153 3.10 +21.6 CentrlFedl CFBK ... ... ... 3.64 1.10 39 1.86 +6.3 CentGard lf CENT ... ... 29 36.68 13.86 75 34.27 +3.6 CenGrdA lf CENTA ... ... ... 34.82 13.72 73 32.44 +5.0 CntlVyCm CVCY .24 1.2 15 22.44 10.78 97 20.62 +3.3 CentrueF n CFCB ... ... 28 26.52 16.12 99 26.05 +22.3 CentAl CENX ... ... ...dd 16.53 5.53 1660 13.36 +56.1 CntyBcMA CNBKA .48 .7 15 64.87 38.60 0 64.15 +6.9 CentCas CNTY ... ... 29 8.27 5.34 18 6.94 -15.7 CeragonN CRNT ... ... ... 4.23 1.08 340 3.52 +34.4 Cerecor n CERC ... ... ...dd 5.60 .73 46 .73 -17.0 Cerecor wtA CERCW ... ... ... 2.15 .01 0 .11 -34.4 Cerecor wtB CERCZ ... ... ... 1.10 .01 0 .10 +182.9 Cerner CERN ... ... 28 67.50 47.01 2244 54.97 +16.0 Cerulean h CERU ... ... ...dd 4.33 .63 448 1.35 +90.7 CerusCp CERS ... ... ...dd 7.64 3.96 680 4.15 -4.6 CescaTh rs KOOL ... ... ...dd 7.39 1.85 19 2.76 -20.1 Chaisma n CHMA ... ... ...dd 13.38 1.55 47 1.60 -17.9 ChampOn rs CSBR ... ... ...dd 4.79 1.11 106 3.06 +20.9 Changyou CYOU ... ... 10 30.28 17.43 84 28.59 +34.7 Chantic wt HOTRW ... ... ... .57 .01 39 .09 +242.3 Chanticler h HOTR ... ... ...dd .95 .31 892 .39 -7.1 CharlsColv CTHR ... ... ...dd 1.49 .83 40 1.04 -5.5 ChartInds GTLS ... ... 38 40.87 18.48 180 35.96 -.2 ChartCm n CHTR ... ... 20 341.50 214.06 980 323.24 +12.3 CharterFn CHFN .24f 1.2 24 20.10 12.36 45 19.29 +15.7 ChkPoint CHKP ... ... 23 101.77 74.34 732 98.68 +16.8 CheckCap n CHEK ... ... ... 3.42 .97 76 2.10 -10.6 CheckC wt CHEKW ... ... ... 1.10 .01 2 .96 +47.7 Cheesecake CAKE .96 1.6 23 64.41 46.93 571 61.61 +2.9 ChefsWhs CHEF ... ... ...dd 20.79 10.31 182 14.50 -8.2 Chembio CEMI ... ... ...dd 9.40 5.08 20 5.85 -14.0 ChemFinl CHFC 1.08 2.0 20 55.55 34.26 184 53.09 -2.0 ChemoCntx CCXI ... ... ...dd 9.10 1.92 64 6.62 -10.5 ChemungF CHMG 1.04 2.8 18 37.70 26.05 22 37.05 +1.9 Cherokee CHKE .20 2.2 18 18.65 8.00 30 9.20 -12.4 ChildPlace PLCE .80 .8 23 111.20 66.92 819 99.90 -1.0 Chimerix CMRX ... ... ...dd 6.47 3.50 281 6.14 +33.5 ChAdvCns CADC ... ... ...dd 5.68 1.50 24 2.75 +25.8 ChinAutLog CALI ... ... ...dd 4.40 .99 67 2.24 -34.7 ChinaAuto CAAS ... ... 6 7.96 3.10 19 4.57 -14.7 ChinaBio CBPO ... ... 23 137.39 97.93 525 98.73 -8.2 ChinCer rs CCCL ... ... ...dd 6.07 2.00 25 2.15 -5.7 ChiCmCr h CCCR ... ... ... 3.20 .27 91 1.02 -6.9 ChiCustR n CCRC ... ... ... 22.00 5.54 124 12.78 -25.7 ChiFnOnl JRJC ... ... 5 6.05 3.01 8 3.13 -13.5 ChinaHGS HGSH ... ... 2 3.63 1.32 6 1.58 -17.3 ChinInfoT h CNIT ... ... ...dd 1.78 .70 6 .72 +.3 ChinaJJ h CJJD ... ... ...dd 2.29 1.47 16 1.80 +6.0 ChinLend h CLDC .24e ... ... 10.25 4.13 1 6.63 +3.6 ChinaLodg HTHT .68p ... 50 60.92 28.37 67 58.33 +12.5 ChinaNRes CHNR ... ... ...dd 5.73 1.00 35 2.09 -15.7 ChiRecy rs CREG ... ... ... 4.00 1.41 25 1.66 +11.3 ChnaTcF rs CNTF ... ... ... 4.62 1.52 20 1.58 -14.6 ChXDPlas CXDC ... ... 3 5.88 2.80 8 4.75 +18.8 ChiCache CCIH ... ... ...dd 10.48 1.93 195 2.12 -17.2 ChinaNt rs CNET ... ... ... 2.40 .97 54 1.25 +25.0 ChipMOS IMOS 1.31e 8.3 13 20.40 13.94 149 15.69 +11.2 ChromaDx n CDXC ... ... ... 6.18 2.25 102 2.70 -18.4 ChrchllD CHDN 1.32 .9 24 157.15 118.76 44 151.20 +.5 ChuysHldg CHUY ... ... 27 37.78 25.87 124 27.35 -15.7 CideraTh n CDTX ... ... ...dd 15.91 6.65 51 7.05 -32.2tCimpress CMPR ... ... 88 104.18 79.30 175 79.80 -12.9 CinnFin CINF 2.00f 2.7 21 79.60 63.57 338 73.17 -3.4 Cinedigm rs CIDM ... ... ...dd 3.20 .90 176 1.42 -1.4 Cintas CTAS 1.05f .9 25 122.21 85.86 378 118.27 +2.3 Cirrus CRUS ... ... 14 64.16 31.00 1232 53.73 -5.0 Cisco CSCO 1.16 3.4 18 34.53 25.81 18547 34.20 +13.2 CitiTrends CTRN .24 1.5 21 22.73 14.01 54 16.48 -12.5 Citiz&Nthn CZNC 1.04 4.4 18 26.57 19.40 21 23.89 -8.8 CtzCmtyBc CZWI .16f 1.3 18 12.95 8.80 25 12.70 +2.2 CitizFst CZFC .08e ... 13 20.57 13.18 19.63 +9.0 CitizHold CIZN .96 4.1 17 26.61 20.76 5 23.50 -9.1 CitrixSy s CTXS ... ... 21 81.10 58.84 1375 79.90 +12.4 CtyHld CHCO 1.72 2.6 17 69.09 42.98 23 66.02 -2.3 CivistaBcsh CIVB .24 1.1 18 23.75 10.20 26 22.46 +15.6 Civista pf CIVBP 1.63 2.3 ... 78.56 32.60 71.75 +17.0 CleanDsl rs CDTI ... ... ...dd 5.21 1.50 29 2.55 +18.6 CleanEngy CLNE ... ... ...dd 4.80 2.38 2649 2.57 -10.1 Cleantech CLNT ... ... 36 1.83 .60 31 .71 +7.6 ClearOne CLRO .20 1.7 22 12.60 9.51 0 11.55 +1.3 Cleareld CLFD ... ... 42 21.60 14.10 43 17.05 -17.6 ClearsBio n CLSD ... ... ... 25.08 5.65 210 7.12 -20.4 ClearSign CLIR ... ... ...dd 6.24 3.00 32 3.65 +7.4 ClearS wt CLIRW ... ... ... 5.00 .65 1 1.50 +57.9 CleBio hrs CBLI ... ... ...dd 3.68 1.22 28 1.66 +16.9 CliftonBcp CSBK .24 1.5 80 17.49 14.11 42 15.96 -5.7 ClovisOnc CLVS ... ... ...dd 67.16 11.57 780 60.06 +35.2 CoBizFncl COBZ .20 1.2 20 17.99 10.63 38 16.99 +.6 CoStar CSGP ... ... ...cc 224.79 174.35 176 204.92 +8.7 CoastwayB CWAY ... ... 46 17.30 12.10 20 17.10 +9.3 CocaBtl COKE 1.00 .6 29 184.20 119.80 16 174.55 -2.4 Codexis CDXS ... ... ...dd 5.29 2.93 100 4.15 -9.8 CdrsVlly CVLY .54b 2.1 16 29.34 18.82 12 26.01 -9.1 CoffeeH JVA ... ... ...dd 6.15 3.36 17 4.86 +4.5 CogentC CCOI 1.60f 4.1 ...cc 44.40 34.23 345 39.45 -4.6 Cogentix h CGNT ... ... ... 2.99 .71 72 2.05 +2.0 Cogint COGT ... ... ... 6.30 2.90 75 3.55 +2.9sCognex CGNX .30 .4 47 81.07 35.15 861 80.28 +26.2 CognizTch CTSH ... ... 22 63.23 45.44 5162 57.84 +3.2 Coherent COHR ... ... 39 200.53 81.00 230 183.66 +33.7 CoherusBio CHRS ... ... ...dd 31.98 14.00 333 24.50 -13.0 Cohu COHU .24 1.4 41 17.28 10.01 115 17.00 +22.3 CllctUnv CLCT 1.40 5.7 23 25.31 15.06 20 24.72 +16.4 Collegium n COLL ... ... ...dd 20.55 8.24 659 15.37 -1.3 Colliers CIGI .10 .2 25 52.70 32.93 53 49.05 +33.5 ColonyBk CBAN .03p ... 16 14.55 8.80 1 13.80 +4.5 ColBnkg COLB .88f 2.2 22 45.68 26.17 192 39.17 -12.3 ColuSprtw COLM .72 1.3 20 63.55 51.70 209 54.79 -6.0 Colmbus CMCO .16 .6 32 29.23 13.31 70 25.61 -5.3 CmbMtx wt CBMXW ... ... ... 1.35 .09 0 1.00 +132.6 CombMt rs CBMX ... ... ...dd 7.96 2.15 62 4.85 +83.0 Comcast s CMCSA .63f 1.7 21 38.44 29.03 13512 37.42 +8.4 CommScpe COMM ... ... 34 40.57 25.59 913 38.73 +4.1 CmcBMO CBSH .90b 1.5 22 60.61 40.93 300 58.79 +1.7 CmcBc pfB CBSHP 1.50 5.8 ... 29.85 24.72 20 25.82 +1.5 CmceUnB CUBN .22p ... 22 22.99 13.82 46 21.51 ComHub A CHUBA ... ... ... 17.23 11.92 39 16.55 +10.3 ComHub C CHUBK ... ... ... 17.37 11.90 62 16.40 +9.1 CmclVehcl CVGI ... ... 36 6.50 2.14 74 6.10 +10.3 CommSys JCS .16 3.5 ...dd 7.79 3.41 29 4.56 -1.5 CmtyBkTr ESXB ... ... 18 8.20 4.72 16 8.05 +11.0 CmtyFinCp TCFC .40 1.2 25 33.98 19.50 1 33.35 +15.4 CmtyHlt rt CYHHZ ... ... ... .02 .00 400 .01 +100.0 CmtyTrBc CTBI 1.28 2.8 17 51.35 32.99 29 46.10 -7.1 CmtyWest CWBC .14 1.4 16 10.65 6.79 11 10.00 +8.2 CmtyOneB COB ... ... 29 14.35 12.21 14.10 CommVlt CVLT ... ... ... 57.55 37.70 197 48.70 -5.3 Compugn CGEN ... ... ...dd 7.57 4.25 77 4.40 -13.7 CmptrPr CPSI 1.00e 3.8 46 55.53 18.25 79 26.30 +11.4 CmpTask CTG .24 4.2 15 6.33 3.87 38 5.71 +35.6 CmstkH rs CHCI ... ... ...dd 3.36 1.50 24 2.13 +18.6 Comtech CMTL .40m 3.6 10 25.09 9.52 278 11.04 -6.8 ComvrsT wi CMVTV ... ... ... 3.47 ConatusPh CNAT ... ... ...dd 6.30 1.45 337 4.34 -17.6 ConcertPh CNCE ... ... ...dd 18.48 7.11 2561 16.04 +55.9 ConcrdInt g CXRX .30 14.4 1 35.23 1.69 400 2.09 -1.4 ConcurCptr CCUR .48 9.5 ...dd 6.66 4.81 39 5.07 -5.2 CondrHosp CDOR .12 5.8 ...dd 3.14 .73 15 2.06 +1.0tConformis n CFMS ... ... ...dd 13.83 4.70 457 4.50 -44.4 ConiferH n CNFR ... ... ...dd 9.02 6.00 4 6.80 -16.6 Conmed CNMD .80 2.0 22 50.16 37.60 108 40.68 -7.9 Conns CONN ... ... ...dd 21.48 6.54 346 8.15 -35.6 ConnectOne CNOB .30 1.2 16 26.65 15.09 87 24.55 -5.4 ConnWtrSv CTWS 1.13 2.0 25 59.26 41.71 22 55.76 -.2 Connecture CNXR ... ... ...dd 3.41 1.15 4 1.90 +13.1 ConsolCom CNSL 1.55 6.9 ... 30.23 21.85 703 22.33 -16.8 ConsolWtr CWCO .30 2.9 47 14.69 9.80 46 10.35 -4.6 ConsuPtf CPSS ... ... 5 6.05 3.31 91 5.16 +.8 ContraFect CFRX ... ... ...dd 4.12 1.35 27 2.10 +20.0 ContraVir CTRV ... ... ...dd 2.65 .81 224 1.49 +24.2 Control4 CTRL ... ... 21 16.02 7.01 178 14.96 +46.7 ConyPkA n CPAA ... ... ... 11.00 10.00 10.45 +2.2 ConyPk wt CPAAW ... ... ... 9.50 1.15 2.30 +2.2 ConyPkA un CPAAU ... ... ... 11.95 10.03 86 11.32 +4.3sCopart CPRT ... ... 18 60.74 38.36 388 60.63 +9.4 CorbusPhm CRBP ... ... ...dd 10.78 1.63 525 9.10 +7.7 Corcept CORT ... ... ...cc 10.00 3.85 690 9.43 +29.9 CoreMrk s CORE .36f 1.2 27 50.00 30.17 682 31.22 -27.5 Corium CORI ... ... ...dd 8.33 2.67 53 3.54 -12.8 CorOnDem CSOD ... ... ...dd 47.75 29.89 687 40.03 -5.4 Corvel CRVL ... ... 28 53.19 31.00 22 40.40 +10.4 CorvusPh n CRVS ... ... ... 17.77 9.63 28 13.50 -5.6 Costco COST 1.80 1.1 31 178.71 138.57 2704 167.00 +4.3 CountrP rs CPAH ... ... ...dd 2.80 1.81 2 2.45 -1.3 CountyBcp ICBK .24f .9 17 30.16 18.25 7 27.49 +1.9 CoupaSft n COUP ... ... ... 41.61 23.52 247 26.74 +6.9 Covenant CVTI ... ... 20 25.77 14.26 124 18.31 -5.3 Covisint h COVS ... ... ... 2.48 1.50 59 1.95 +2.6 Cowen 21 COWNL 2.06 7.7 ... 29.13 25.01 2 26.70 +3.9 CowenGp rs COWN ... ... ...dd 16.75 10.92 220 13.80 -11.0 CrackerB CBRL 4.60 2.9 25 175.04 130.15 211 158.74 -4.9 CraftBrew BREW ... ... ...cc 22.40 7.50 54 14.25 -15.7 Cray Inc CRAY ... ... 85 43.40 16.10 279 19.45 -6.0 CreditAcc CACC ... ... 15 223.57 160.63 164 197.69 -9.1 CSSilvCC SLVO 1.50e 16.9 ...q 10.91 8.07 54 8.90 +8.7 CSGoldCvC GLDI 1.44e 15.5 ...q 11.04 8.78 35 9.32 +4.3 CSVS3xInSlv DSLV ... ... ...q 51.54 16.93 485 23.82 -25.7 CSVS3xInG DGLD ... ... ...q 69.37 39.17 61 54.52 -15.6 CS VS3xGld UGLD ... ... ...q 15.06 7.79 603 9.67 +15.7 CSVSVixMT VIIZ ... ... ...q 16.37 9.75 13 9.93 -18.0 CSVelIVST XIV ... ... ...q 69.98 20.02 8204 67.71 +44.8 CSVIVxMT ZIV ... ... ...q 57.36 35.79 84 55.98 +20.3 CSVixMed TVIZ ... ... ...q 15.92 4.86 19 5.07 -32.5 CSVixSh rs TVIX ... ... ...q 186.38 4.00 11388 4.22 -55.7 CS VSSilv USLV ... ... ...q 29.09 10.84 1165 14.56 +27.4 CSVixST VIIX ... ... ...q 31.13 5.67 287 5.82 -32.5 Cree Inc CREE ... ... ... 31.64 20.75 567 26.80 +1.6 Cresud CRESY ... ... ... 20.29 9.57 133 18.85 +19.5 Criteo SA CRTO ... ... ... 49.67 32.83 556 48.96 +19.2 Crocs CROX ... ... ...dd 12.54 6.26 1458 6.78 -1.2 CrssCtryHl CCRN ... ... ...dd 16.38 9.72 245 14.31 -8.3 CrossrdCap XRDC .60 25.4 ... 2.74 1.47 15 2.36 +10.8 CrossrdS rs CRDS ... ... ... 11.80 3.04 41 3.29 -22.8 CrownCfts CRWS .32a 4.2 12 10.24 7.05 42 7.70 -.6 CryoPrt wt CYRXW ... ... ... 1.45 .34 .90 -9.1 CryoPort rs CYRX ... ... ...dd 3.87 1.35 34 3.70 +14.2 Ctrip.com s CTRP ... ... 80 50.37 37.36 2231 47.45 +18.6 CumbldPh CPIX ... ... 56 6.73 4.20 26 5.58 +1.5 CumMed rs CMLS ... ... ... 4.80 .56 90 .60 -41.7 Curis CRIS ... ... ...dd 3.72 1.42 423 2.43 -21.1 Cutera CUTR ... ... ...cc 22.96 9.83 80 20.30 +17.0 Cyanotch h CYAN ... ... ... 5.80 3.32 2 3.95 -8.1 CybrOpt CYBE ... ... 16 41.18 9.25 133 25.80 -1.1 CyberArk CYBR ... ... 49 59.28 36.40 522 49.29 +8.3 Cyclacel pf CYCCP .60 8.6 ... 11.29 4.21 0 7.00 +12.9 Cyclacel rs CYCC .15p ... ...dd 9.72 3.05 175 3.97 -25.0 CymaBay CBAY ... ... ...dd 3.75 1.02 348 3.32 +91.9 Cynosure CYNO ... ... 86 66.65 38.01 1565 66.05 +44.8 CypSemi CY .44 3.3 26 13.80 8.02 3353 13.36 +16.8 Cyren Ltd CYRN ... ... ...dd 2.60 1.46 19 2.05 -4.7 CyrusOne CONE 1.52 3.1 45 57.00 38.80 909 49.20 +10.0 CytRx h CYTR ... ... ...dd 3.66 .36 555 .42 +11.6 Cytokinetic CYTK ... ... 38 13.45 6.00 316 11.50 -5.3 CytomX n CTMX ... ... ...dd 17.79 9.10 99 13.52 +23.0 Cytori wt CYTXW ... ... ... .91 .40 1 .72 +2.9 CytoriTh rs CYTX ... ... ...dd 5.45 1.36 79 1.57 +4.0 Cytosorbnt CTSO ... ... ... 6.90 3.80 31 5.35 -1.8D -:DBV Tech DBVT ... ... ... 37.98 27.02 63 35.86 +2.1 DHX Mda n DHXM .08f ... 29 7.40 3.95 0 4.00 -23.8 DLH Hldgs DLHC ... ... 19 7.38 3.12 76 5.21 -12.3 DMC Globl BOOM .08 .5 ...dd 17.19 5.68 19 14.60 -7.9 DNB Fncl DNBF .28 .8 17 35.00 23.05 2 34.10 +20.1 DSP Gp DSPG ... ... 39 13.15 8.50 27 10.50 -19.5 DXP Ent DXPE ... ... 90 40.77 12.67 46 33.46 -3.7 DailyJourn DJCO ... ... ...cc 282.48 186.54 3 206.04 -14.8 Daktronics DAKT .28 3.0 67 11.12 5.92 158 9.41 -12.1 DarioHlth DRIO ... ... ... 5.90 2.67 27 3.82 +17.4 DarioHl wt DRIOW ... ... ... 2.00 .11 .68 +5.1 DasanZ rs DZSI ... ... ... 10.00 4.25 11 5.67 +15.2 Daseke n DSKE ... ... ... 10.88 9.44 242 9.99 -.9 Daseke wt DSKEW ... ... ... 1.25 .13 66 1.07 +25.8 Data IO DAIO ... ... 23 5.30 2.07 25 4.87 +16.5 Dataram rs DRAM ... ... ... 5.07 .81 87 1.24 -43.6 Datawatch DWCH ... ... ...dd 8.85 4.46 64 7.15 +30.0 DaveBuster PLAY ... ... 28 59.63 35.60 391 56.64 +.6 DavidsT g n DTEA ... ... 19 14.30 6.30 65 6.50 -5.1 DavSelFn n DFNL ... ... ... 22.15 19.83 22 21.17 +5.3 DavSelEq n DUSA ... ... ... 21.30 19.82 20 20.49 +1.7 DavSelW n DWLD ... ... ... 21.26 20.00 19 20.68 +3.0 DawsonGeo DWSN ... ... ...dd 9.00 3.75 74 6.95 -13.6 DelFriscos DFRG ... ... 22 18.50 13.01 117 16.60 -2.4 DelTaco TACO ... ... 27 15.32 8.43 390 12.36 -12.5 DelTaco wt TACOW ... ... ... 5.70 1.65 1 3.70 -23.7 Delcath rs DCTH ... ... ...dd 6.85 .12 6502 .13 -85.8 DelmarPh n DMPI ... ... ... 9.90 2.88 15 4.46 +39.9 DeltaNGas DGAS .83 2.7 39 31.29 22.02 15 30.34 +3.4 DeltaTch h DELT ... ... ... 3.14 .43 63 1.40 +91.8 DeltaTc wt DELTW ... ... ... .39 .02 1 .07 +25.0 Dennys DENN ... ... 48 14.25 9.59 145 12.38 -3.5 Dentsply XRAY .35f .6 32 65.83 55.00 1020 62.55 +8.3 Depomed DEPO ... ... ...dd 27.02 12.25 1282 15.18 -15.8 Dermira DERM ... ... ...dd 38.75 17.42 273 36.47 +20.2 DescSys DSGX ... ... 71 22.90 16.13 69 21.95 +2.6 DestMatrn DEST .80 16.3 ...dd 10.24 4.83 19 4.91 -5.0tDest XL DXLG ... ... ...dd 5.88 2.60 121 2.55 -40.0 Deswell DSWL .28f 15.1 ...dd 1.88 1.45 3 1.85 +3.9 Determine DTRM ... ... ...dd 3.62 .82 13 3.36 +72.3 DexCom DXCM ... ... ...dd 96.38 57.68 943 78.59 +31.6 DexteraS rs DXTR ... ... ...dd 3.88 .90 691 1.31 +36.5 DiamHill DHIL 6.00e ... 15 217.68 165.38 7 199.10 -5.4 DiambkEn FANG ... ... ...dd 114.00 72.75 1960 104.58 +3.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, March 8, 2017

PAGE 81

DianaCn h rs DCIX ... ... ...dd 26.17 2.00 165 2.51 -9.7 DicernaPh DRNA ... ... ...dd 6.50 2.42 89 2.81 -2.4 DifferBr rs DFBG ... ... ...dd 8.42 2.05 2 2.15 -8.3 DiffusPh n DFFN ... ... ... 15.50 1.94 64 2.95 +30.5 DigiIntl DGII ... ... 27 14.15 8.33 91 12.55 -8.7 Digimarc DMRC ... ... ...dd 40.13 24.40 32 25.55 -14.8 Digirad DRAD .20 3.7 7 6.15 4.15 34 5.40 +8.0 DigitalAlly DGLY ... ... ...dd 7.23 3.51 63 4.48 +6.5 DigitlTurb APPS ... ... ...dd 1.56 .56 126 .81 +19.1 DimeCBc DCOM .56 2.6 9 22.48 16.10 146 21.45 +6.7 DimenTh n DMTX ... ... ... 10.47 1.65 94 1.80 -58.6 Diodes DIOD ... ... 76 27.17 16.75 110 24.45 -4.8 DipexiumP DPRX ... ... ...dd 17.75 1.05 352 1.30 -18.8 DiscCmA DISCA ... ... 14 29.91 23.66 4386 27.75 +1.2 DiscCmB DISCB ... ... ... 30.80 23.85 0 27.90 -4.3 DiscCmC DISCK ... ... 14 29.07 22.43 1730 27.20 +1.6 DishNetw h DISH ... ... 31 64.74 43.29 11964 64.00 +10.5 Diversicre DVCR .22 2.0 ...dd 12.82 6.41 20 11.11 +6.8 DivrsRest SAUC ... ... ...dd 2.65 .70 117 1.75 +25.0 DixieGrp DXYN ... ... ...dd 5.56 3.00 44 3.40 -5.6 DollarTree DLTR ... ... 20 99.93 72.55 2667 75.22 -2.5 DonegalA DGICA .55 3.3 14 18.55 13.30 27 16.78 -4.0 DonegalB DGICB .48 3.0 15 22.88 12.56 16.13 +1.5 DorchMin DMLP .90e 5.5 25 19.30 10.48 15 16.30 -7.1 Dorman DORM ... ... 28 81.98 50.67 95 80.71 +10.5 DblEgl un EAGLU ... ... ... 10.60 9.72 10.35 -1.4 DblEgl wt EAGLW ... ... ... .55 .20 .54 +14.9 DblEagl n EAGL ... ... ... 10.20 9.57 0 10.05 +1.0 DragnW hrs DRWI ... ... ...dd 10.66 1.30 32 1.35 -48.1 DryShp rs DRYS ... ... 1 2227.20 1.25 26476 1.27 -95.7 DuluthH n DLTH ... ... 23 38.19 16.70 177 18.78 -26.1 Dunkin DNKN 1.29f 2.4 24 56.30 41.29 688 53.80 +2.6 DurectCp DRRX ... ... ...dd 2.00 .92 178 .96 -28.2 Dynasil DYSL ... ... 6 1.80 .89 11 1.20 -6.3 Dynatronic DYNT ... ... ...dd 3.35 2.29 9 3.00 +27.7 DynavaxT DVAX ... ... ...dd 23.62 3.20 1204 5.85 +48.1E -:E-Trade ETFC ... ... 18 38.61 21.52 2612 35.07 +1.2 eBay s EBAY ... ... 5 34.43 22.30 6681 33.47 +12.7 eBay56 n EBAYL 1.50 5.8 ... 27.50 24.27 40 25.78 -.6 EDAP TMS EDAP ... ... 7 4.80 2.25 60 2.73 -16.8 eHealth EHTH ... ... ...dd 15.14 6.38 99 11.38 +6.9 EMC Inc s EMCI .84f 2.9 13 31.47 23.45 29 28.50 -5.0 ENGlobal ENG ... ... 8 3.10 .97 72 2.26 -5.4 ESSA Bcp ESSA .36 2.3 22 16.91 12.93 36 15.49 -1.5 PureHthtc n IMED ... ... ... 25.72 23.08 0 24.83 +6.0 ETFBluIsr ITEQ ... ... ... 27.42 22.46 4 26.80 +7.5 EtfVidentInt VIDI .28e 1.2 ...q 23.83 19.41 30 23.51 +9.4 EtfVidentEq VUSE .36e 1.2 ...q 30.34 23.83 15 29.44 +1.5 EtfVidUSB VBND .43e .9 ...q 52.14 48.29 12 48.89 +.5 EtfLonCanc CNCR ... ... ... 26.47 19.56 13 23.32 +9.8 EtfAlpSmC SMCP ... ... ...q 24.18 19.89 1 24.10 +8.1 EtfValidea VALX ... ... ...q 27.72 21.98 6 26.37 +.2 EtfBioPrd BBP .40e ... ...q 38.84 22.32 12 37.72 +15.2 EtfBioClin BBC .15e ... ...q 23.35 16.33 7 22.31 +21.2 E TutUSCor TUTT ... ... ...q 22.42 21.00 0 22.11 +1.9 Etf TuttInc TUTI .39e 1.7 ...q 23.02 21.90 21 22.71 +1.8 EtfReavUt UTES ... ... ...q 33.23 28.60 29.95 IsectPsGr ef PMPT ... ... ... 25.30 22.79 2 24.97 +2.5 EV Engy EVEP .30m 19.2 ...dd 3.59 1.51 151 1.56 -25.4 EXFO g EXFO ... ... 34 6.00 2.90 29 5.45 +23.9 EagleBncp EGBN ... ... 22 64.95 44.55 73 62.50 +2.5 EagBcMT EBMT .32 1.7 25 24.00 11.99 10 19.35 -8.3 EagleBkS rs EGLE ... ... ...dd 70.00 4.06 241 5.58 -4.6 EaglePhm EGRX ... ... 15 87.78 33.02 255 77.04 -2.9 EstWstBcp EWBC .80 1.5 18 56.97 30.80 627 54.87 +7.9 EastrAcq n EACQ ... ... ... 11.85 9.57 0 9.95 +1.0 EastrAc wt EACQW ... ... ... .81 .14 .55 +57.1 Easterly un EACQU ... ... ... 12.12 9.60 10.10 +1.0 EasternCo EML .44 2.2 17 21.50 15.74 30 19.70 -5.7 EastVaBk EVBS .12 1.1 24 11.10 6.60 13 10.91 +4.4 EatV StkNx EVSTC ... ... ... 100.02 99.97 4 99.97 EV GlInBu EVGBC .30e ... ... 100.06 99.97 0 99.97 EV 5-15Mu EVLMC .14e ... ... 100.06 99.94 5 99.94 -.1 Ebix Inc s EBIX .30 .5 22 65.10 12.07 166 63.70 +11.7 Echelon rs ELON ... ... ...dd 6.28 4.17 8 5.65 +20.2 EchoGLog ECHO ... ... 50 28.90 20.25 282 21.30 -15.0 EchoStar SATS ... ... 27 57.28 36.43 206 52.52 +2.2 Eco-StimE ESES ... ... ...dd 3.38 .66 1888 1.08 +12.5 EcologyEn EEI .40 4.1 ...dd 11.20 8.75 3 9.84 -6.7 EdgeTher n EDGE ... ... ...dd 13.50 6.52 49 8.95 -28.4 Edgewater EDGW ... ... ...dd 9.40 6.22 204 6.57 -12.4 EditasM n EDIT ... ... ... 43.99 12.43 543 21.28 +31.1 EducDevel EDUC .36 4.0 15 15.03 6.90 2 9.05 -9.0 eGain EGAN ... ... ...dd 4.05 1.75 4 1.85 -11.9 EgaletCp EGLT ... ... ...dd 10.00 4.34 240 4.62 -39.6 EigerBio rs EIGR ... ... ...dd 23.10 10.71 20 11.60 -.4 8x8 Inc EGHT ... ... ...cc 16.80 9.01 427 14.85 +3.8 8Point3E n CAFD .95f 7.5 10 17.34 12.04 180 12.62 -2.8 EksoBio n EKSO ... ... ... 6.38 3.17 144 3.23 -18.8 ElPolLoco LOCO ... ... 18 15.44 10.08 372 12.05 -2.0 ElbitIm rs EMITF ... ... ... 4.04 2.05 6 3.44 +.9sElbitSys ESLT 1.60 1.3 24 119.61 83.20 21 119.22 +17.0 EldorRsts ERI ... ... 7 18.33 10.42 421 18.00 +6.2 ElectSci ESIO ... ... ...dd 7.56 4.50 84 6.84 +15.5 ElectroSen ELSE ... ... 12 4.60 3.05 5 3.90 +12.7sElectArts EA ... ... ...cc 88.28 61.10 2528 88.30 +12.1 EFII EFII ... ... 40 50.09 38.00 421 46.70 +6.5 ElectrAc n ELEC ... ... ... 10.09 9.54 1 10.00 +1.0 ElectAc wt ELECW ... ... ... .54 .14 73 .45 +60.7 ElctmAc un ELECU ... ... ... 11.72 8.08 10.45 +3.2 ElevenBio EBIO ... ... ...dd 5.97 .28 128 1.92 +.5 ElkhSPXCa CAPX .31e ... ...q 27.58 22.32 0 27.41 +6.2 ElkCmRt ef DWAC ... ... ... 26.59 23.96 24.54 -.2 ElmiraSB ESBK .92 4.3 18 22.25 17.83 0 21.55 +5.4 EltekLtd ELTK ... ... ...dd 1.47 .72 1 .74 -6.3 EmclaireF EMCF 1.08f 3.8 15 31.00 23.00 28.25 -3.4 Emcore EMKR 1.50e ... 27 10.50 3.80 175 9.25 +6.3 EmmisC rs EMMS ... ... 2 4.33 1.92 25 2.45 -27.7 EmpirRst rs NYNY ... ... ...dd 25.19 11.38 5 21.60 -5.1 EmpireRes ERS .16 3.5 35 7.47 3.02 12 4.61 -32.1 EnantaPh ENTA ... ... ...dd 37.32 20.79 122 28.33 -15.4 EncoreCap ECPG ... ... 11 35.93 17.66 292 31.25 +9.1 EncorW WIRE .08 .2 29 49.75 33.70 34 46.75 +7.8tEndo Intl ENDP ... ... 6 45.00 11.37 14959 10.90 -33.8 Endocyte ECYT ... ... ...dd 4.33 1.98 181 2.35 -7.8 Endologix ELGX ... ... ...dd 14.50 4.78 755 6.43 +12.4 EndurIntl EIGI ... ... ...dd 11.55 6.55 790 7.75 -16.7 EnerNOC ENOC ... ... ... 7.88 4.85 222 5.10 -15.0 Energous WATT ... ... ...dd 20.55 5.89 666 15.23 -9.6 EngyFocus EFOI ... ... ...dd 13.64 2.95 67 3.20 -24.7 EnrgyRec ERII ... ... ...dd 16.67 7.40 443 8.74 -15.6 EnrgyXXi n EXXI ... ... ... 35.96 27.00 5 30.75 -5.4 Enphase ENPH ... ... ...dd 3.43 .95 925 1.28 +26.7 EnsignGp s ENSG .17f .9 16 23.86 16.76 246 18.49 -16.7 EnstarGp ESGR ... ... 14 209.35 148.91 18 192.15 -2.8 EntegraFn ENFC ... ... 7 23.35 17.16 1 23.00 +11.7 Entegris ENTG ... ... 26 22.45 11.74 582 21.35 +19.3 Entellus n ENTL ... ... ...dd 22.63 12.31 245 13.19 -30.5 EnteroM rs ETRM ... ... ... 88.55 1.75 6460 6.40 +220.0 EntBcpMA EBTC .54f 1.7 20 39.25 21.36 18 32.66 -13.0 EntFinSv EFSC .44 1.0 19 46.25 25.04 95 44.25 +2.9 EntertG rs EGT ... ... ...dd 3.25 1.20 8 1.67 +20.1 Enzymotec ENZY ... ... ...dd 9.32 5.20 14 8.90 +35.9sEpizyme EPZM ... ... ...dd 15.40 7.02 605 15.20 +25.6 ePlus PLUS ... ... 18 141.00 72.36 61 130.05 +12.9 Equinix EQIX 8.00f 2.1 ...cc 391.07 294.05 249 375.24 +5.0 EquitFin n EQFN .20p ... ... 10.25 8.15 3 10.25 +3.5 EqtyBcsh n EQBK ... ... 28 38.03 19.81 8 32.18 -4.3 Ericsson ERIC .46e 7.2 ... 10.20 4.83 2108 6.42 +10.1 ErieInd ERIE 3.13f 2.6 30 125.40 88.69 21 120.76 +8.1 Escalade ESCA .46f 3.6 16 14.70 9.70 12 12.90 -2.3sEsperion ESPR ... ... ...dd 31.95 9.40 777 31.33 +150.2 EssaPhm g EPIX ... ... ... 3.89 1.50 2 2.30 +5.0tEssendant ESND .56 3.9 11 34.99 14.72 358 14.53 -30.5 Etsy n ETSY ... ... ...dd 16.05 7.60 2326 9.81 -16.7 EuroTech CLWT ... ... ... 4.43 1.46 3.90 +9.9 Euronet EEFT ... ... 24 84.81 65.33 166 82.95 +14.5 Euroseas rs ESEA ... ... ...dd 8.07 1.04 181 1.35 -20.1 Ever-Glory EVK ... ... 6 3.00 1.49 3 2.80 +36.6 Everbrdg n EVBG ... ... ... 20.66 11.76 69 17.97 -2.6 EvrspnTc n MRAM ... ... ... 10.28 6.15 23 9.00 +8.6 EvineLive EVLV ... ... ...dd 2.40 .69 131 1.39 -7.3 Evogene EVGN ... ... ...dd 8.06 4.86 4 5.03 -1.4 EvokePhm EVOK ... ... ...dd 11.11 1.35 511 3.17 +56.9 EvolvgSys EVOL .44 9.3 17 6.00 3.10 27 4.75 +15.9 ExOne XONE ... ... ...dd 16.15 9.03 181 9.96 +6.6 Exa Corp EXA ... ... ...dd 16.89 10.52 23 15.30 -.4 ExactSci h EXAS ... ... ...dd 24.50 5.36 1376 21.56 +61.4 Exactech EXAC ... ... ...cc 29.00 18.14 20 24.25 -11.2 ExTWStFor FLAG .58e 1.5 ...q 42.00 30.50 3 39.15 +3.9 ExTrRobo ROBO .07e .2 ...q 32.03 23.30 328 31.48 +9.9 Exelixis EXEL ... ... ...dd 23.49 3.55 3562 22.24 +49.2 ExlSvcHld EXLS ... ... 14 54.78 42.00 160 45.75 -9.3 Expedia EXPE 1.12f .9 53 133.55 96.58 1291 122.39 +8.0 ExpdIntl EXPD .80 1.4 24 57.35 46.06 756 56.05 +5.8 Exponent s EXPO .72 1.2 33 64.80 45.00 65 57.70 -4.3 ExpScripts ESRX ... ... 11 80.02 64.46 8570 67.39 -2.0 ExtrOilGs n XOG ... ... ... 25.08 16.16 340 17.75 -11.4 ExtrmNet EXTR ... ... ...dd 6.63 2.80 732 6.10 +21.3 EyegatePh EYEG ... ... ... 4.20 1.11 883 2.78 +70.6 Eyegate wt EYEGW ... ... ... .85 .03 8 .15 -50.0 Ezcorp EZPW ... ... ...dd 12.00 2.68 261 8.55 -19.7F -:F5 Netwks FFIV ... ... 24 148.34 93.64 608 143.60 -.8 FBR&Co FBRC .80 4.6 ...dd 20.48 10.57 14 17.40 +33.8 FLIR Sys FLIR .60f 1.6 30 37.44 28.26 571 36.50 +.9 FRP Hldgs FRPH ... ... 60 45.50 28.90 8 37.20 -1.3 FS Bncp FSBW .40 1.1 10 39.70 24.32 3 36.35 +1.1 FSB Bcp n FSBC ... ... ... 14.90 12.25 8 14.34 +1.0 FTD Cos FTD ... ... 34 28.70 16.86 48 23.46 -1.6sFacebook FB ... ... 32 137.83 104.40 13002 137.30 +19.3 FairptCom FRP ... ... 4 19.60 12.81 757 16.00 -14.4 FalconStor FALC ... ... ...dd 1.56 .41 90 .60 +32.9 FDaves DAVE ... ... ...cc 6.73 4.43 135 5.10 +3.0 Fanhua FANH ... ... 22 10.35 6.19 129 8.48 +2.4 FarmerBrs FARM ... ... 5 37.55 24.59 47 32.35 -11.9 FarmCB FFKT .40 1.0 17 44.65 24.71 22 38.85 -7.6 FarmersNB FMNB .16 1.1 18 15.50 8.52 58 14.20 FaroTech FARO ... ... 40 40.15 27.87 101 34.50 -4.2 Fastenal FAST 1.28f 2.5 30 52.64 37.70 1825 51.37 +9.3 FateThera FATE ... ... ...dd 4.75 1.47 291 3.97 +58.2 Fauquier FBSS .48 2.6 11 19.88 14.13 1 18.82 +13.0 FedNatHld FNHC .32 1.5 9 24.00 14.03 56 20.90 +11.8 FemaleHlt FHCO ... ... ...dd 2.75 .72 49 1.01 +11.0 FenixPrt lf FENX ... ... ...dd 5.84 1.80 49 1.89 -33.0 Ferrogl n GSM .16 1.6 ... 12.53 7.67 558 10.22 -5.6 Fibrocell FCSC ... ... ...dd 3.78 .52 502 .79 +24.6 FibroGen FGEN ... ... ...dd 27.30 14.50 476 24.25 +13.3 FidNasdIdx ONEQ 1.96e .9 ...q 233.21 179.91 26 229.76 +8.6 FidelSo LION .48 2.1 16 24.95 14.45 100 23.31 -1.5sFidusInvst FDUS 1.56a 9.0 10q 17.54 13.88 199 17.33 +10.2 FiestaRst FRGI ... ... 22 38.54 19.40 675 20.90 -30.0 FifthStAst FSAM .50f 9.8 ...dd 8.45 2.90 74 5.10 -23.9 FifthSt28 FSCFL 1.53 6.0 ... 26.50 23.73 0 25.55 +3.7 FifthStFin FSC .72 16.4 ...dd 6.32 4.31 1140 4.38 -18.4 FifthStSen FSFR .90 10.1 11 10.37 7.25 132 8.89 +2.1 FifthThird FITB .56f 2.0 14 28.97 16.02 4380 27.37 +1.5 FifthT pf FITBI 1.66 5.7 ... 32.71 26.19 5 29.08 +6.7 51job JOBS ... ... 26 37.93 27.56 277 35.60 +5.3 FinTcII un FNTEU ... ... ... 10.18 10.01 62 10.11 +.6 FinclEngin FNGN .28 .7 66 45.75 23.56 1277 42.75 +16.3 FnclInst FISI .84 2.5 13 35.40 24.56 20 34.05 -.4 Finisar FNSR ... ... 39 36.85 13.82 1727 34.69 +14.6tFinLine FINL .44f 2.7 26 24.52 15.97 1107 16.03 -14.8 FinjanH FNJN ... ... ...dd 2.35 .81 35 1.46 +28.8tFireEye FEYE ... ... ...dd 19.63 10.60 5095 10.62 -10.8 FstBcpME FNLC .92a 3.4 16 33.21 18.50 12 26.90 -18.7 FtBcpNC FBNC .32 1.1 22 31.31 17.15 34 29.75 +9.6 FstBcMiss FBMS .15 .5 17 30.80 15.32 9 29.25 +6.4 FstBkNJ FRBA .02p ... 35 14.80 6.44 49 13.10 +12.9 FstBusey rs BUSE .68 2.2 21 31.91 19.00 81 30.26 -1.7 FBusnFn s FBIZ .52f 2.1 15 26.47 18.76 35 25.07 +5.7 FrstCap FCAP .84 2.6 16 35.00 26.00 32.75 +1.0 FCtzBA FCNCA 1.20 .3 19 384.12 229.51 28 353.90 -.3 FCmtyBsh FCBC .64 2.4 18 31.94 18.02 36 26.45 -12.2 FCmtyCp FCCO .36f 1.8 20 23.55 13.01 3 20.00 +10.8 FstCmtyFn FCFP ... ... 20 13.65 7.00 17 13.00 +11.1 FtConnBcp FBNK .44f 1.8 24 25.00 15.48 12 24.00 +6.0 1stCnstBn FCCY .20 1.1 16 20.85 11.70 7 18.50 -1.1 FstDeFn FDEF 1.00f 2.1 15 52.31 34.80 27 48.71 -4.0 FFnclOH FFBC .68f 2.5 19 29.80 16.93 174 27.45 -3.5 FstFnB wt FFBCW ... ... ... 18.02 6.21 17.50 -2.8 FstFnBksh FFIN .72 1.7 27 46.70 27.67 198 43.20 -4.4 FstFnIN THFF 1.00 2.1 15 53.49 31.81 21 47.90 -9.3 FstFnNwst FFNW .24 1.2 26 21.29 12.55 18 19.88 +.7 FstFound s FFWM ... ... 20 17.26 10.00 38 15.78 +10.7 FstGtyBc n FGBI .64b 2.6 ... 25.91 14.95 6 24.90 +4.1 FsHawaii n FHB .88f 2.8 ... 35.47 23.00 633 31.83 -8.6 FIntntBcp INBK .24 .8 15 33.00 22.01 13 30.70 -4.1 FIntBc26 n INBKL 1.50 6.0 ... 25.23 16.83 2 25.00 +32.5 FstIntBc A FIBK .96f 2.2 20 45.35 26.44 110 43.20 +1.5 FstMerch FRME .60 1.5 20 42.17 22.63 179 40.26 +6.9 FstMidIll FMBH .60f 1.8 19 36.80 22.95 8 33.81 -.6 FMidBc FMBI .36 1.5 22 25.83 15.86 19 24.29 -3.7 FstNBC lf FNBC ... ... 1 26.47 3.30 195 4.45 -39.0 FstNwBc n FNWB ... ... 54 16.75 12.42 28 15.66 +.4 FstSavFin FSFG .56f 1.2 16 50.00 32.70 2 48.30 +2.8 FstSolar FSLR ... ... ...dd 74.29 28.60 1842 32.63 +1.7 1stSource SRCE .72 1.5 21 49.11 30.32 52 47.00 +5.2 FstSouthB FSBK .14f 1.2 16 12.63 8.19 4 12.04 +.8 FTNDXTc QTEC .61e 1.0 ...q 59.47 39.81 97 58.89 +11.8 FtTr AbsRet FAAR ... ... ... 32.00 28.25 0 28.76 +.1 FT AsiaPc FPA .99e 3.3 ...q 30.80 26.04 3 30.13 +10.9 FT Europe FEP .79e 2.6 ...q 31.05 25.09 34 30.66 +5.1 FT LatAm FLN .43e 2.0 ...q 22.76 14.34 6 21.26 +14.2 FT Brazil FBZ .41e 2.5 ...q 17.26 9.79 15 16.29 +19.2sFT China FCA .69e 3.1 ...q 22.04 17.41 1 22.10 +16.2 FT Japan FJP .41e .8 ...q 50.98 42.97 3 50.54 +6.2 FT SKorea FKO .24e 1.0 ...q 26.59 21.68 0 23.77 +8.8 FT DevMkt FDT .78e 1.5 ...q 51.47 42.63 19 50.61 +7.2 FT EmMkt FEM .68e 3.0 ...q 23.31 17.60 45 22.60 +11.3 FT Germny FGM .41e 1.1 ...q 38.69 32.56 7 38.18 +5.0 FT Canada FCAN .62e 2.6 ...q 24.98 21.49 2 23.70 +1.8 FT UK FKU .94e 2.8 ...q 40.35 29.70 5 33.62 +2.8 FT Switzld FSZ .39e .9 ...q 43.81 36.18 6 43.57 +6.8 FT HKong FHK 1.01e 2.9 ...q 36.81 29.64 2 35.17 +9.1 FT Taiwan FTW 1.25e 3.7 ...q 34.44 26.72 0 33.58 +9.6 FT EmMSC FEMS 1.06e 3.0 ...q 35.89 27.02 31 35.44 +17.6 FTDvMkSC FDTS .76e 2.2 ...q 35.70 30.55 0 35.12 +5.1 FT EurzAlp FEUZ .35e 1.0 ...q 34.49 27.26 2 34.17 +4.9 FstT BICK BICK .35e 1.5 ...q 24.77 18.72 0 24.03 +10.7 FtTrInOp n FCEF ... ... ... 22.98 18.95 6 20.90 +4.4 FtTrMun n MCEF ... ... ... 20.35 17.93 1 18.40 -.2 FtTrOpp n FIXD ... ... ... 50.68 49.88 43 49.98 -.1 FTNsdGrid GRID .41e 1.0 ...q 43.79 31.80 8 40.35 -.4 FTMltAInc MDIV 1.37e 7.0 ...q 19.85 17.90 172 19.56 +2.4 FTNsqTDv TDIV .71e 2.2 ...q 31.98 24.82 48 31.56 +6.7 FTLwDOpp LMBS 1.53 2.9 ...q 53.84 50.78 106 52.19 FTIntlMltA YDIV .80e 4.7 ...q 17.95 15.49 2 17.08 +7.1 FT HiInco FTHI .96 4.5 ...q 21.95 18.84 9 21.19 -.3 FT StratInc FDIV 1.92 3.8 ... 53.07 47.00 7 50.84 +1.6 FT LwBeta FTLB .66 3.1 ...q 22.36 18.56 0 20.99 -.6 FTEnhSht FTSM .29e .5 ...q 60.03 59.79 172 60.00 +.1 FT RisDiv RDVY .38e 1.4 ...q 27.10 19.16 30 26.68 +8.1 FT SSICv FCVT ... ... ...q 29.65 23.40 10 26.96 +3.7 FT DWF5 FV .18e .7 ...q 24.57 20.79 404 24.07 +4.0 FT AmIndR AIRR .06e .3 ...q 25.28 16.52 169 23.98 +1.4 FTNsTrn ef FTXR ... ... ... 24.16 20.21 0 23.61 +4.1 FT QualInc QINC 1.07e 4.6 ...q 24.21 20.84 7 23.38 +2.1 FTNsSem ef FTXL ... ... ... 25.01 19.65 4 24.34 +5.7 FsTrNsRt ef FTXD ... ... ... 22.35 18.90 3 19.39 -4.4 FTNasPh ef FTXH ... ... ... 20.44 18.03 20.16 +9.9 FTNsOil ef FTXN ... ... ... 23.21 20.00 21.07 -4.4sFTNaFood ef FTXG ... ... ... 20.79 19.06 0 20.45 +2.3 FTNsBk ef FTXO ... ... ... 28.49 19.95 25 27.52 +5.9 FTDorW n FVC ... ... ... 22.88 19.70 26 22.41 +3.8 FT DWInt IFV .19e 1.0 ...q 19.59 15.54 80 19.06 +11.9 FTEMCur FEMB 1.94e 4.7 ...q 46.72 38.90 1 41.48 +3.3 FT RivAsia RFAP .32e ... ... 55.05 48.26 2 54.33 +5.7 FT RivDev RFDI .70e ... ... 55.05 46.04 9 54.75 +4.2 FT RvfrDyE RFEM ... ... ... 60.47 49.05 2 58.92 +11.6 FT RivEur RFEU .82e ... ... 54.77 45.68 4 54.41 +3.9 FTCapStrn FTCS .55e 1.3 ...q 44.01 37.71 19 43.58 +6.8 FTN100ExT QQXT .16e .4 ...q 44.61 36.58 2 44.08 +9.1 FsTrGrEn QCLN .11e .7 ...q 17.06 13.17 9 16.39 +6.3 FTrTUSAlp TUSA .23e .8 ...q 29.63 23.54 4 29.00 +4.3 FTCloudC SKYY .09e .2 ...q 38.35 27.72 81 38.04 +10.3 FTNdqAuto CARZ .61e 1.7 ...q 36.72 28.79 2 36.33 +5.5 FT GblAg rs FTAG ... ... ...q 25.00 19.26 1 24.31 +6.4 FT GblNRs FTRI .40e 3.6 ...q 11.88 9.55 2 11.15 -3.1 FT Cybersc CIBR ... ... ...q 21.82 15.86 90 20.89 +7.0 FTIntlIPO FPXI .37e 1.3 ...q 27.99 23.36 2 27.52 +7.5 FTSenLoan FTSL 1.92 3.9 ...q 48.73 47.02 198 48.69 +.3 FTTactHY HYLS 2.88 5.9 ...q 49.29 46.95 143 48.94 +1.5 FT GlbCmd FTGC ... ... ...q 26.54 19.56 26 20.23 -.9 FT MgdMu FMB 1.38 2.7 ...q 54.39 50.56 35 51.43 +.5 FTNDXEq QQEW .33e .6 ...q 51.41 39.42 25 50.80 +9.9 FT NsdABA QABA .54e 1.0 ...q 54.54 35.13 41 52.61 -.4 FTSmartph FONE .27e .6 ...q 45.01 34.36 44.58 +7.5 FstUSBcsh FUSB .08 .6 40 15.14 7.90 4 13.15 +18.3 FstUtdCp FUNC ... ... 7 16.95 9.58 18 13.50 -15.4 First LI s FLIC .56 2.1 11 29.67 17.53 22 27.10 -5.1 FsthdTech SVVC ... ... ...q 8.60 6.41 10 8.22 +7.2 FstSvc n FSV .49f .9 ... 58.23 39.05 32 56.23 +18.4 Fiserv FISV ... ... 27 117.54 92.81 560 116.95 +10.0 FiveBelow FIVE ... ... 33 52.70 35.03 1076 38.10 -4.7 FivePrime FPRX ... ... ...dd 60.98 30.35 345 41.33 -17.5 FiveStar FVE ... ... ...dd 3.04 1.65 16 2.25 -16.7 Five9 FIVN ... ... ...dd 17.20 7.44 1591 16.50 +16.3 Flex Ltd FLEX ... ... 16 16.89 11.00 4083 16.50 +14.8 FlexPhm n FLKS ... ... ...dd 13.97 3.90 195 4.80 -9.1 FlxGlbImp ESGG ... ... ... 82.99 74.89 3 82.60 +5.5 FlxUS Imp ESG ... ... ... 56.58 49.91 6 55.86 +6.1 FlxRAstAlo ASET ... ... ... 27.30 24.54 3 26.14 +2.5 FlxUSQLgC QLC ... ... ...q 29.90 24.54 0 29.44 +6.0 FlxUSLgCp LKOR .41e ... ...q 57.80 49.00 2 50.02 FlxUSCpBd SKOR 1.24 2.5 ... 52.23 49.57 0 50.07 +.2 FlxDisDur MBSD .62e 2.6 ...q 26.39 23.90 17 24.02 -.5 FlexSh n FPAY ... ... ... 6.75 4.24 4.80 -20.0 FlexionTh FLXN ... ... ...dd 23.57 7.56 221 20.82 +9.5 Flexstl FLXS .80 1.6 17 62.99 36.06 16 50.54 -18.0 Fluidigm FLDM ... ... ...dd 11.05 4.31 109 5.46 -25.0 FlushFn FFIC .72f 2.6 12 31.96 18.95 51 27.79 -5.4 Foamix FOMX ... ... ... 11.27 5.48 99 9.44 -15.0 FogoChao n FOGO ... ... 15 17.89 10.50 17 13.40 -6.6 Fonar FONR ... ... 8 23.90 13.65 11 18.10 -5.5 FormsHl rs FH ... ... ...dd 4.05 1.48 84 2.29 +7.5 FormFac FORM ... ... 30 13.15 6.48 343 10.95 -2.2 FormulaSy FORTY .82e 2.0 24 42.95 28.87 2 41.00 +3.3 ForrestR FORR .76f 2.0 29 44.40 30.91 27 37.35 -13.0 Forterra n FRTA ... ... ... 22.76 16.24 268 19.43 -10.3 Fortinet FTNT ... ... ...cc 38.33 27.08 1775 36.43 +20.9 FortressBio FBIO ... ... ...dd 4.66 1.88 124 3.36 +24.4 ForwrdA FWRD .60 1.3 46 51.51 40.07 89 47.54 +.3 Forward h FORD ... ... 19 2.11 1.02 93 1.12 -10.4 ForwdPh FWP ... ... ... 33.00 12.45 34 27.43 +82.8tFossil Grp FOSL ... ... 10 51.76 17.00 1544 16.97 -34.4 Foster FSTR .16 1.2 ...dd 20.77 9.25 49 13.75 +1.1sFndtnMed FMI ... ... ...dd 31.40 15.10 1561 34.20 +93.2 FoxFactory FOXF ... ... 28 30.15 15.18 145 28.40 +2.3 Francesca FRAN ... ... 16 22.39 9.75 285 16.51 -8.4 FrankElec FELE .40 1.0 25 44.55 29.77 50 41.75 +7.3 FredsInc FRED .24 1.6 ...dd 21.77 7.89 974 15.45 -16.8 FrghtCar lf RAIL .36 2.8 7 18.03 10.87 115 13.05 -12.6 FreqElec FEIM ... ... ...dd 11.99 8.60 1 10.66 -1.3 Freshpet FRPT ... ... ...dd 12.00 6.90 92 9.50 -6.4 Fronteo FTEO .06p ... ... 24.57 13.00 13.15 -7.3tFrontierCm FTR .42 16.0 ...dd 5.85 2.71 70402 2.62 -22.5tFrontC pf FTRPR 11.13 19.8 ... 108.15 58.50 323 56.15 -21.0 FuelTech FTEK ... ... ...dd 1.89 1.02 80 1.14 -.9 FuelCell rs FCEL ... ... ...dd 8.88 1.25 494 1.50 -14.3 FulgentG n FLGT ... ... ... 13.90 7.59 12 10.52 -9.1 FulingGbl n FORK ... ... ... 3.70 1.68 13 3.00 +20.0 FullHseR FLL ... ... ...dd 2.57 1.38 58 2.28 -5.0 FultonFncl FULT .40 2.1 20 19.75 12.66 749 19.05 +1.3 Functnx rs FNCX ... ... 1 11.58 .81 1742 .91 -62.2 FusionTel FSNN ... ... ...dd 2.46 .96 14 1.42 -5.3 FuweiF rs FFHL ... ... ... 5.20 1.48 2 3.09 +68.9G -:G&K GK 1.56 1.6 26 98.22 67.75 86 95.19 -1.3 GWilliFood WILC ... ... 18 6.90 3.35 1 6.40 +10.8 GDS Hld n GDS ... ... ... 10.76 7.54 16 7.95 -7.6 GP InvAc n GPIA ... ... ... .80 .18 1 .56 +22.8 GP Inv un GPIAU ... ... ... 11.13 8.97 11.00 +9.5 GP InvA wt GPIAW ... ... ... 10.05 8.93 10.03 +1.2 GSI Tech GSIT ... ... ...cc 7.50 3.50 332 7.39 +19.2 GSV Cap GSVC 2.76e ... ...dd 6.37 4.41 55 5.38 +7.0 GTY Tch n GTYH ... ... ... 13.00 9.80 14 9.90 -7.9 GTY Tc un GTYHU ... ... ... 11.36 10.02 1 10.37 -1.2 GTY Tch wt GTYHW ... ... ... 1.36 .82 1.36 +36.0tG-III s GIII ... ... 13 55.89 24.28 334 24.11 -18.4 GTx Inc rs GTXI ... ... ... 11.19 4.51 37 4.80 -9.1 GW Pharm GWPH ... ... ... 137.88 35.83 297 127.40 +14.0 GWG Hldgs GWGH ... ... ...dd 11.56 5.75 12 9.00 +13.4 GabMedM n MOGLC ... ... ... 100.01 99.99 100.01 GabFood n FOANC ... ... ... 100.01 100.01 100.01 Gaiam A GAIA ... ... ...dd 10.08 5.06 29 8.30 -4.0 Galapag n GLPG ... ... ... 73.68 40.86 70 72.74 +13.3 Galectin wt GALTW ... ... ... .90 .04 8 .12 +109.1 GalectinTh GALT ... ... ...dd 3.05 .49 214 1.70 +73.5 Galectin un GALTU ... ... ... 19.20 1.13 0 3.45 +26.4 GalenaBi rs GALE ... ... ...dd 49.80 .62 1025 .63 -67.5 GalmedPh GLMD ... ... 6 7.72 2.78 16 4.68 +33.3 Gam&Lsr n GLPI 2.48f 7.6 21 35.98 27.99 620 32.48 +6.1 GamngPtrs GPIC .12e ... 14 12.34 8.47 3 10.46 -11.5 Garmin GRMN 2.04 4.0 17 56.19 38.40 942 51.51 +6.2 GarrisnCap GARS 1.12m 11.2 8 10.98 8.75 37 9.98 +6.7 Gemphire n GEMP ... ... ... 13.98 7.25 9 9.40 +19.9 Gencor s GENC ... ... 31 16.60 8.67 51 13.50 -14.0 GenComm GNCMA ... ... ...cc 21.74 12.26 215 17.96 -7.7 GenFin GFN ... ... ...dd 5.90 3.99 17 5.05 -9.0 GenFin pfC GFNCP 9.20 9.8 ... 97.85 66.86 1 94.00 +2.7 GenFin 21 GFNSL 2.03 8.3 ... 25.48 20.65 2 24.50 +1.1 GeneticT rs GENE ... ... ... 2.89 1.04 63 1.08 tGeniusBr n GNUS ... ... ... 7.99 3.85 12 3.91 -27.7 GenMark GNMK ... ... ...dd 13.43 4.66 213 12.12 -1.0 GenoceaB GNCA ... ... ...dd 8.07 3.28 491 5.57 +35.2 Genomic GHDX ... ... ...dd 33.96 22.00 143 31.37 +6.7 Gentex GNTX .36 1.7 18 21.89 14.66 1657 21.19 +7.6 Gentherm THRM ... ... 17 44.62 26.60 259 34.85 +3.0 GenVec rs GNVC ... ... 2 14.00 2.70 11 6.54 +103.7 GeorgeBcp GTWN .20 .8 33 26.00 19.15 0 25.75 -.4 GeospcT hs GEOS ... ... ...dd 24.37 11.05 44 14.71 -27.8 GerABcp GABC .76f 1.6 20 54.46 30.35 19 47.23 -10.2 GeronCp GERN ... ... ...dd 3.35 1.81 1109 2.11 +1.9 Gevo rs GEVO ... ... ... 27.20 .92 805 1.00 -71.1 Gibraltar ROCK ... ... 30 48.05 24.12 167 39.45 -5.3 GigaTron h GIGA ... ... ...dd 1.53 .60 39 .80 +3.6 GigaMda rs GIGM ... ... 8 3.64 2.31 3 2.91 -.3 GilatSatell GILT ... ... ...dd 6.19 3.85 27 5.11 +2.1 GileadSci GILD 2.08f 3.0 7 103.10 65.38 8549 69.02 -3.6 GlacierBc GBCI .80 2.2 23 38.17 24.18 169 36.56 +.9 GladstnCap GLAD .84 9.2 11 9.92 6.80 142 9.16 -2.4 Gladstne 21 GLADO 1.69 6.6 ... 26.05 23.62 1 25.54 +.2 GladstnCm GOOD 1.50 7.5 ...dd 21.09 15.35 154 20.05 -.2 GladCm pfA GOODP 1.94 7.6 ... 26.02 25.01 1 25.40 -.4 Gladstn pfB GOODO 1.88 7.4 ... 26.00 24.85 25.33 +.9 GladCm pfD GOODM 1.75 7.0 ... 26.99 23.00 4 25.07 -.7 GladstInv GAIN .75 8.4 13 9.36 6.65 448 8.93 +5.6 GladInv pfB GAINO 1.69 6.6 ... 26.52 23.39 1 25.62 -.7 GladInv pfC GAINN 1.63 6.3 ... 29.00 22.94 25.81 +1.8 GldsInv pf D GAINM 1.56 6.1 ... 25.80 25.00 7 25.40 +.4 GladstLnd LAND .52f 4.4 38 12.89 8.60 38 11.75 +4.5 GladLnd pfA LANDP 1.59 6.1 ... 27.05 24.62 18 26.05 +2.4 GlenBurnie GLBZ .40 3.3 30 12.55 9.85 2 12.16 +5.7 GblBldT n GBT ... ... ...dd 31.00 12.24 759 28.30 +95.8 GlblBrkge GLBR ... ... ...dd 17.43 2.25 44 2.31 -67.3 GblEagEnt ENT ... ... ...dd 10.04 4.00 766 4.75 -26.5 GlbIndem GBLI ... ... 23 40.96 20.96 11 37.11 -2.9 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.48 23.14 5 25.41 +2.4 GblPtAcq n GPAC ... ... ... 10.50 9.46 6 10.00 +.6 GblPAc wt GPACW ... ... ... .65 .14 21 .42 +20.0 GblPAcq un GPACU ... ... ... 10.55 9.30 10.55 +5.5 GlSlfStor n SELF .26 5.5 ... 5.96 4.05 12 4.69 -1.7 GlblSrcs GSOL ... ... 11 9.48 7.23 3 8.85 GlWatRs n GWRS .27 3.3 ... 9.29 6.23 19 8.21 -9.8 GbXSpdvRE SRET 1.24 8.5 ...q 15.85 12.85 13 14.57 +1.6 GblXSocM SOCL ... ... ...q 25.81 17.31 88 24.19 +11.9 GbXNsChiT QQQC .07e .3 ...q 24.60 18.88 1 22.95 +8.2 GblXGuAct ACTX ... ... ...q 15.01 12.13 14.72 +3.4 GblX SupDv EFAS ... ... ... 16.29 14.69 16.07 +2.3 GblXYldco YLCO .58a 5.2 ...q 11.89 10.09 0 11.16 +2.9 GblX Rob n BOTZ ... ... ... 16.88 14.69 77 16.58 +10.5 GlbXCon ef KRMA ... ... ... 17.13 14.88 4 16.84 +5.3 GblXMilTh MILN ... ... ... 16.63 14.40 3 16.37 +4.9 GbX Longv LNGR ... ... ... 16.95 14.91 1 16.71 +9.0 GlX Intrn n SNSR ... ... ... 17.70 14.49 31 17.25 +10.5 GbX HlthW BFIT ... ... ... 16.17 14.49 14.89 +2.4 GblXSupdiv ALTY 1.25 8.1 ...q 16.58 13.69 4 15.37 +3.4sGlX Fintc n FINX ... ... ... 16.11 14.53 5 16.06 +9.6 GlXCatholc CATH ... ... ... 29.18 23.95 32 28.77 +6.0 GlobusM rs GLBS ... ... ... 23.60 .44 47 5.92 +45.1 GluMobile GLUU ... ... ...dd 3.31 1.73 8141 1.88 -3.1 GlycoMim GLYC ... ... ...dd 9.25 5.15 26 6.46 +5.9 Gogo GOGO ... ... ...dd 13.28 7.80 1868 11.13 +20.7sGolLNGLtd GLNG .20 .7 ... 28.64 14.32 1818 28.77 +25.4 GolLNGPt GMLP 2.31 10.1 ... 25.82 13.76 189 22.82 -5.1 GoldenEnt GDEN ... ... 9 14.07 8.65 15 11.74 -3.1 GoldenOc rs GOGL ... ... ...dd 7.28 3.05 181 6.85 +45.4 GolubCap GBDC 1.28a 6.7 15 19.76 16.60 288 19.04 +3.5 GoodTimes GTIM ... ... ...dd 4.52 2.75 75 2.90 -7.9 Goodyear GT .40 1.1 10 36.61 24.31 2081 35.27 +14.3tGoPro GPRO ... ... ...dd 17.68 7.95 3663 7.93 -9.0 Gordmans GMAN ... ... ...dd 2.81 .15 1616 .17 -75.8 GorsHl A n GSHT ... ... ... sGoresHl wt GSHTW ... ... ... 1.05 1.00 77 1.20 +14.3 GoresHl un GSHTU ... ... ... 10.49 10.15 89 10.40 +1.5 GovPrpIT GOV 1.72 8.4 ...dd 24.61 13.41 346 20.44 +7.2 GovPrpIT46 GOVNI 1.47 5.9 ... 26.38 22.20 63 25.00 +6.1 GrCanyEd LOPE ... ... 21 67.18 37.94 724 66.00 +12.9 Gravity rs GRVY ... ... ... 39.00 3.05 38 21.78 +106.4 GrElmCp n GECC .17e ... ... 12.37 10.35 2 11.05 -5.3 GrtElm 20 FULLL 2.06 8.0 ... 26.25 24.76 0 25.71 +1.2 GrElm hn GEC ... ... ... 4.10 3.25 21 3.25 -13.3 GrLkDrge GLDD ... ... ...dd 5.45 3.05 326 4.50 +7.1 GrtSoBc GSBC .88 1.7 16 56.70 34.48 31 50.80 -7.0 GreenBncp GNBC ... ... ...cc 17.55 6.79 64 16.65 +9.5 GreenBrick GRBK ... ... 23 10.85 6.16 26 9.30 -7.5 GreenPlns GPRE .48 2.1 91 29.85 13.50 880 22.65 -18.7 GrnP LP n GPP 1.72f 8.6 ... 21.75 12.56 26 20.00 +1.0 GrCB NY s GCBC .38 1.7 19 25.20 15.40 2 22.00 -3.9 Greenlight GLRE ... ... 14 24.10 18.79 91 21.95 -3.7 GrdsmHld n GSUM ... ... ... 18.29 9.90 20 11.97 +17.5 Griffin GRIF .30f 1.0 ...cc 33.32 23.08 2 30.15 -5.0 GrifolsSA s GRFS .55e 3.1 ... 18.00 14.27 613 17.53 +9.1 Groupon GRPN ... ... ...dd 5.94 2.92 7792 4.07 +22.6 GpAeroCN OMAB 1.60e 4.0 ... 53.58 30.05 48 40.29 +16.6 GrpoFin GGAL .08e .2 ... 35.80 23.23 411 33.00 +22.6 GuarntyBc GBNK .50f 2.1 21 25.70 14.68 20 24.20 GuarFBc GFED .40f 2.0 16 21.95 14.90 0 20.25 -4.4 GuidSoft h GUID ... ... ...dd 7.80 4.12 68 6.70 -5.4 GulfIsland GIFI .04 .4 47 13.95 6.34 21 11.25 -5.5 GulfRes GURE ... ... 3 2.75 1.38 62 1.94 -.5tGulfportE GPOR ... ... ...dd 34.67 17.09 3339 17.11 -20.9 Gyrodyne n GYRO 10.75p ... ... 22.90 18.15 1 20.07 +10.1H -:H&E Eqp HEES 1.10 4.3 24 27.54 12.72 208 25.57 +10.0 HD Supply HDS ... ... 7 44.73 26.99 1336 42.67 +.4 HMN Fn HMNF ... ... 13 18.70 11.10 1 17.85 +2.0 HMS Hldgs HMSY ... ... 35 24.00 13.02 293 18.47 +1.7 HSN Inc HSNI 1.40 3.9 14 55.87 30.75 292 36.10 +5.2 HTG Mol h HTGM ... ... ...dd 4.45 1.20 2624 2.78 +24.1 HV Bcp n HVBC ... ... ... 14.58 13.08 14 14.09 +3.1 HabitRest HABT ... ... 51 21.04 13.20 316 14.65 -15.1 HackettGp HCKT .26 1.3 25 20.69 13.06 122 19.28 +9.2 Hailiang n HLG ... ... ... 9.95 7.35 8.50 +15.6 HainCels lf HAIN ... ... 18 56.99 32.87 1618 35.11 -10.0 HalladorE HNRG .16 1.9 15 10.40 3.95 120 8.33 -8.4 HallmkFn HALL ... ... 15 12.09 9.50 18 11.08 -4.7 Halozyme HALO ... ... ...dd 14.38 7.52 2193 12.84 +30.0 HamiltnBc HBK ... ... ...dd 15.60 13.19 1 15.25 +7.0 HamilLa n HLNE ... ... ... 19.18 17.74 186 18.69 +3.7 HancHld HBHC .96 2.0 25 49.50 20.01 361 47.10 +9.3 HancHld 45 HBHCL 1.49 5.9 ... 27.75 23.61 7 25.15 +3.1 Handy&H HNH ... ... ...dd 29.89 19.00 14 27.25 +6.7 HanmiFin HAFC .76 2.3 19 35.85 20.64 46 32.65 -6.4 Hanwha rs HQCL ... ... ...dd 17.67 7.50 32 7.98 -2.2 HarbrOne n HONE ... ... ... 20.19 12.53 52 18.98 -1.9 Hardinge HDNG .08 .7 60 13.72 8.24 27 10.85 -2.1 Harmonic HLIT ... ... ...dd 6.13 2.51 1408 6.00 +20.0 Harmony n HRMN ... ... ... 10.50 9.83 10.20 +.7 Harmny wt HRMNW ... ... ... 1.00 .17 3 .28 -20.0 Harmny un HRMNU ... ... ... 10.98 9.72 10.40 -.9 HarisHa TINY ... ... ...dd 1.98 1.18 39 1.30 -5.8 HrvrdBio HBIO ... ... ...dd 3.90 2.25 52 2.75 -9.8 HarvCapCr HCAP 1.35 9.4 8 14.89 10.23 32 14.39 +4.7 HarvCCr20 HCAPL 1.75 6.8 ... 26.74 24.83 25.64 +.7 Hasbro HAS 2.28f 2.3 22 99.33 76.14 997 97.20 +25.0 HawHold HA ... ... 9 60.90 34.69 874 48.05 -15.7 HawaiiTel HCOM ... ... ...cc 27.28 19.00 8 23.15 -6.6 Hawkins HWKN .84 1.7 22 54.80 32.75 35 49.25 -8.7 HawthornB HWBK .24 1.2 14 20.97 13.36 1 19.98 +12.9 HaynesIntl HAYN .88 2.3 ...cc 48.37 25.53 54 37.91 -11.8 HlthCSvc HCSG .75f 1.8 39 42.38 34.51 207 42.03 +7.3 HlthInsInn HIIQ ... ... 17 21.00 3.72 297 17.35 -2.8 HealthEqty HQY ... ... 91 49.25 21.42 326 43.61 +7.6 HlthStrm HSTM ... ... ...cc 28.84 19.38 66 23.00 -8.2 HrtlndEx HTLD .08 .4 27 22.69 16.55 585 20.13 -1.1 HeartFn HTLF .44f .9 16 51.70 29.58 111 50.90 +6.0 HeatBiolog HTBX ... ... ... 3.35 .40 199 .83 -2.9 HebronTc n HEBT ... ... ... 7.02 3.01 23 3.69 -25.5 HeidrkStr HSII .52 2.1 30 25.25 16.23 50 24.45 +1.2 HelenTroy HELE ... ... 13 106.18 77.50 74 94.20 +11.5 HeliMAn h HMNY ... ... ...dd 17.00 1.03 133 2.76 -16.4 HemisMda HMTV ... ... ... 13.93 10.35 50 11.25 +.4 HennesAd s HNNA ... ... 10 26.33 16.23 22 18.03 -14.8 HSchein HSIC ... ... 27 183.00 146.23 406 171.06 +12.8 HrtgeCo HTBK .40f 2.8 20 14.70 9.31 50 14.11 -2.2 HrtgeFn HFWA .48a 2.0 19 26.98 16.40 53 24.60 -4.5 HeritOkB HEOP .24 1.8 28 14.44 7.22 47 13.65 +10.7 HeritCryst HCCI ... ... 33 16.75 7.58 28 13.95 -11.1 HernTher h HRTX ... ... ...dd 25.46 12.21 805 13.35 +1.9 HerzdCrb CUBA .16e ... ...q 8.49 5.80 11 6.85 +1.9 HeskaCorp HSKA ... ... 64 95.98 26.26 55 91.91 +28.4tHibbett HIBB ... ... 9 45.85 28.55 763 27.50 -26.3 HighpwrInt HPJ ... ... 6 3.64 1.65 570 2.65 +12.8 HghwyH HIHO .28m 6.7 ... 4.86 3.10 20 4.18 +28.7 HimaxTch HIMX .13e 1.8 30 12.00 4.88 1470 7.08 +17.2 HingmSv HIFS 1.28 .7 17 203.01 116.04 2 188.68 -4.1 Histogenics HSGX ... ... ...dd 4.47 1.39 62 1.68 +.6 Holl ysys HOLI .20e 1.1 12 23.55 15.69 247 17.47 -4.6sHologic HOLX ... ... 26 41.46 32.64 2484 40.96 +2.1 HomeBLA HBCP .52f 1.5 16 39.75 24.76 4 35.61 -7.8 HomeBcs s HOMB .36 1.3 22 29.68 18.32 266 28.53 +2.7 HmFdB LA HFBL .36 1.3 17 29.85 21.20 28.70 +6.9 HomeStreet HMST ... ... 11 33.70 18.74 173 26.50 -16.1 HometBk n HMTA ... ... ... 11.00 8.81 10.00 +8.1 HomeTrBc HTBI ... ... 30 27.05 17.28 32 24.00 -7.3 HongliCl rs CETC ... ... 7 7.69 1.66 21 2.02 -19.5 HookerFu HOFT .48 1.5 20 39.50 20.29 16 32.20 -15.2 HopeBcp HOPE .48 2.3 19 22.99 13.99 203 21.23 -3.0 HopFedBc HFBC .16 1.1 32 15.45 10.82 4 14.84 +10.3 HorizBcp s HBNC .44f 1.7 19 28.63 15.18 41 25.94 -7.4 HorizPhm HZNP ... ... ...dd 23.44 13.05 5522 14.97 -7.5 HorizTFn HRZN 1.38 12.4 8q 13.95 9.64 57 11.15 +5.9 Hor OEXcc QYLD 2.26e 9.7 ...q 23.34 20.77 14 23.18 +3.7 HorzDAX DAX .35e 1.3 ... 26.58 21.51 1 26.31 +4.8 HorLA Sel n BMLA ... ... ... 31.33 24.76 0 30.53 +13.5 Hortonwks HDP ... ... ...dd 13.12 6.42 230 9.89 +19.0 HospPT HPT 2.04 6.6 9 32.63 23.07 581 30.97 -2.4 HostessBr n TWNK ... ... ... 15.93 9.50 1239 14.78 +13.7 Hostess wt TWNKW ... ... ... 2.84 .16 203 2.45 +40.0 HoughMH HMHC ... ... ...dd 21.08 9.15 882 10.00 -7.8 HoustWC HWCC .12m 1.7 ...dd 8.05 5.10 15 7.10 +9.2 HovnEn pf A HOVNP ... ... ... 8.40 2.04 5 7.55 +.7 HowardBcp HBMD ... ... 47 19.00 11.82 11 18.60 +23.2 HubGroup HUBG ... ... 22 52.50 34.35 106 49.55 +13.3 HudsonGbl HSON .20 19.0 ...dd 2.90 1.00 51 1.05 -22.8 HudsonTc HDSN ... ... 22 8.50 3.07 308 7.12 -11.2 HuntJB JBHT .92f 1.0 25 102.38 75.71 926 96.60 -.5 HuntMar un HUNTU ... ... ... 10.91 9.75 10.10 -.5 HunterMar HUNT ... ... ... 9.82 9.75 9.75 HuntMar wt HUNTW ... ... ... .85 .75 .77 +2.7 HuntBncsh HBAN .32 2.2 21 14.74 8.05 6418 14.24 +7.7 HuntBc pf HBANP 85.00 6.2 ... 1500.00 1343.00 1 1370.00 -3.2 HuntBcs pf HBANO 1.56 5.9 ... 28.97 24.81 22 26.33 +4.1 HuntB pfC HBANN 1.47 5.8 ... 27.40 22.67 8 25.34 +5.1 Hurco HURC .36 1.3 14 34.55 24.80 4 27.70 -16.3tHuronCon HURN ... ... 23 65.00 40.95 129 40.95 -19.2 HutChMd n HCM ... ... ... 16.06 9.80 216 14.28 +5.2sHuttigBld HBP ... ... 6 7.19 3.56 303 7.51 +13.6 HydraIAcq HDRA ... ... ... 10.50 8.20 8.45 HydraIA wt HDRAW ... ... ... .70 .14 .67 Hydrognc HYGS ... ... ...dd 10.33 3.90 59 6.15 +39.8I -:IAC Inter IAC 1.36 1.8 25 77.46 45.00 293 73.86 +14.0 ICAD ICAD ... ... ...dd 6.49 2.82 4 3.65 +12.8 ICF Intl ICFI ... ... 20 59.55 31.27 218 42.10 -23.7 ICU Med ICUI ... ... 42 154.80 91.00 84 148.20 +.6 ID Syst IDSY ... ... ...dd 6.63 4.12 56 6.14 +13.3 IdexxLab s IDXX ... ... 60 148.22 72.29 668 147.03 +25.4 IES Hldgs IESC ... ... 21 23.00 11.00 60 18.85 -1.6 IF Bancp IROQ .32 1.6 23 20.75 17.59 2 19.80 +7.0 IFresh n IFMK ... ... ... 28.88 11.88 2 17.96 +49.8 IHS Mark INFO ... ... 54 40.98 28.27 1181 40.56 +14.5 II-VI IIVI ... ... 34 41.10 17.76 375 35.55 +19.9 ILG Inc ILG .48 2.6 21 19.70 11.79 1085 18.35 +1.0 INC Resc h INCR ... ... 23 57.11 36.70 817 45.85 -12.8 INTLFCStn INTL ... ... 13 44.71 24.91 36 37.91 -4.3 IPG Photon IPGP ... ... 24 124.27 76.22 268 118.11 +19.7 iPass IPAS ... ... ...dd 1.89 .92 163 1.26 -23.6 IRSA Prop IRCP .77e 1.8 ... 54.45 32.66 43.80 -7.5 IRhythm n IRTC ... ... ... 40.48 22.16 68 36.13 +20.4 iRobot IRBT ... ... 38 63.99 31.41 411 55.92 -4.3 iShEMAsia EEMA 1.23e 2.1 ...q 58.87 48.00 12 57.91 +10.6 iShIntlTBd IGOV .19e .2 ...q 102.17 88.19 142 89.97 +.2 iShNewZea ENZL 2.01e 4.8 ...q 49.93 37.77 199 41.53 +4.5 iSh1-3yITB ISHG .20e .3 ...q 84.37 75.36 1 77.41 +1.5 iShGTimb WOOD .79e 1.4 ...q 57.65 42.80 13 56.53 +5.5 iShEurFn EUFN .74e 3.8 ...q 20.18 14.31 1715 19.51 +2.9 iShAsiaexJ AAXJ 1.30e 2.1 ...q 61.63 50.53 1057 60.56 +10.2 iShEMInfr EMIF .93e 3.1 ...q 32.11 27.12 3 30.31 +8.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, March 8, 2017

PAGE 82

iShGClnEn ICLN .33e 3.8 ...q 9.68 7.73 15 8.62 +9.4 iShACWX ACWX 1.00e 2.4 ...q 43.02 36.36 549 42.46 +5.4 iSh ACWI ACWI 1.43e 2.3 ...q 63.31 52.92 1058 62.61 +5.8 iSEafeSC SCZ 1.24e 2.3 ...q 53.31 45.48 831 52.79 +5.9 iShGnmaBd GNMA .75e 1.5 ...q 51.33 49.30 51 49.52 -.3 iShEurRE IFEU .87e 2.6 ...q 39.41 31.43 4 33.28 iShIntlRE IFGL 1.09e 4.0 ...q 30.99 25.78 75 27.09 +3.1 iShEuroSC IEUS 1.08e 2.4 ...q 47.36 38.46 15 45.90 +4.7 iShs SOX SOXX 1.15e .9 ...q 134.34 84.83 531 132.43 +7.9 iShIndia50 INDY .15e .5 ...q 31.09 25.26 59 30.66 +12.1 iShNsdqBio IBB .09e ... ...q 303.74 240.30 1807 295.03 +11.2 Itus Cp hrs ITUS ... ... ...dd 6.82 2.44 19 3.60 -33.3 IaoKunGrp IKGH .03e 9.8 4 1.74 .16 334 .31 +8.9 Iberiabnk IBKC 1.44 1.7 19 91.10 47.87 460 82.35 -1.7 Iberia pfB IBKCP 1.66 6.2 ... 28.20 24.65 4 26.91 +.6 Iberiab pfC IBKCO 1.19e ... ... 30.00 25.28 4 27.08 +2.0 Icahn Ent IEP 6.00 11.0 ...dd 67.44 45.42 139 54.41 -9.2 IchorHld n ICHR ... ... ... 19.30 9.76 149 18.77 +73.5 Icon PLC ICLR ... ... 29 88.90 62.31 359 82.07 +9.1 IconixBrnd ICON ... ... 8 10.80 6.26 688 7.52 -19.5 IdealPower IPWR ... ... ...dd 6.63 2.00 46 2.55 -22.7 Identive lf INVE ... ... ...dd 5.90 1.61 28 4.93 +55.0 IderaPhm IDRA ... ... ...dd 3.33 1.19 1137 1.91 +27.3 IgnitRest h IRG ... ... ...dd 3.79 .19 2557 .43 -20.4 Ignyta RXDX ... ... ...dd 9.90 4.15 224 8.60 +62.3 iKangHlth KANG ... ... 22 22.58 13.72 249 16.02 -7.6 Ikonics IKNX ... ... ...cc 13.95 9.50 0 10.50 -6.7 Illumina ILMN ... ... 53 186.88 119.37 679 165.58 +29.3 ImageSens ISNS ... ... ...dd 6.39 2.10 25 2.95 -20.3 Immersn h IMMR ... ... ...dd 11.92 5.90 526 8.20 -22.9 ImmuCell ICCC ... ... 42 8.24 4.76 14 5.47 -8.1 ImmuneDs IMDZ ... ... ...dd 16.94 4.50 78 5.10 -7.3 ImmuneP h IMNP ... ... ...dd .64 .16 2031 .17 -8.8 ImunoGn IMGN ... ... ...dd 9.78 1.51 1434 3.31 +62.3 Imunmd IMMU ... ... ...dd 5.89 1.95 1997 4.76 +29.7tImpaxLabs IPXL ... ... ...dd 37.20 7.90 7672 9.10 -31.3 Imperva IMPV ... ... ...dd 57.24 31.11 293 41.65 +8.5 Impinj n PI ... ... ... 41.91 16.36 1129 27.36 -22.6 ImprimisP IMMY ... ... ...dd 4.47 1.65 111 2.39 -4.4 Incyte INCY ... ... ...cc 137.76 60.30 1565 133.39 +33.0 IndBkMA INDB 1.16 1.8 22 71.95 42.44 68 65.05 -7.7 IndBkMI IBCP .40 1.9 21 22.40 13.42 34 21.35 -1.6 IndepBkTX IBTX .44f .7 21 66.85 25.50 37 62.05 -.6 IndSvAm lf IDSA ... ... ...dd 3.35 1.10 8 1.96 +9.5 Innera INFN ... ... ...cc 17.04 7.23 1598 10.69 +25.9 InnityPh INFI ... ... 10 6.97 .84 749 2.80 +107.4 InfPrCas IPCC 2.32f 2.4 25 99.55 73.80 53 95.70 +8.9 InfoSvcs III .20f 6.3 15 4.32 3.02 153 3.18 -12.6 InfoSonic h IFON ... ... ...dd 2.00 .35 137 .48 +26.3 InglesMk h IMKTA .66 1.5 17 52.40 32.57 35 44.70 -7.1 InnerWkgs INWK ... ... ...cc 11.00 6.84 264 9.32 -5.4 Innocoll INNL ... ... ... 12.94 .53 383 .71 +2.9 Innodata INOD ... ... ...dd 2.80 1.90 38 2.05 -16.3 Innophos IPHS 1.92 3.6 21 58.22 26.61 90 53.63 +2.6 Innospec IOSP .68f 1.1 19 74.75 41.61 89 63.50 -7.3 InnovSolu ISSC ... ... 62 4.36 2.49 17 3.12 -6.3 Innoviva INVA 1.00 8.1 19 14.15 8.67 3778 12.32 +15.1 Inogen INGN ... ... 93 79.94 32.76 160 71.27 +6.1 InotekPh n ITEK ... ... ...dd 10.90 1.50 302 1.55 -74.6 Inovalon n INOV .12p ... 34 20.05 8.60 717 11.65 +13.1 InovioPhm INO ... ... ...dd 11.69 5.85 816 6.64 -4.3 Inpixon rs INPX ... ... ... 11.09 2.40 71 3.02 -17.5 InseegoCp INSG ... ... ...dd 3.80 1.06 60 2.84 +16.4 InsightEnt NSIT ... ... 18 46.00 23.31 123 42.94 +6.2tInsignia s ISIG .70e ... ...dd 2.13 1.25 49 1.29 -26.6 Insmed INSM ... ... ...dd 17.32 9.02 162 15.87 +20.0 Insteel IIIN .12a .4 17 42.81 22.50 116 34.24 -3.9 Insulet PODD ... ... ...dd 48.23 26.50 450 44.71 +18.7 InsysTher s INSY ... ... 29 21.22 8.70 628 10.93 +18.8 IntecPhm n NTEC ... ... ... 6.36 3.03 31 4.55 -20.2 IntegLfSc s IART ... ... 26 45.87 31.11 443 42.15 -1.7 IntgDv IDTI ... ... 20 26.66 18.49 853 23.85 +1.2 Intel INTC 1.04 2.9 16 38.45 29.50 22535 35.80 -1.3 Intellia n NTLA ... ... ... 30.40 10.83 177 13.03 -.6 Intelliph IPCI ... ... ...dd 3.35 1.41 272 2.58 -9.2 IntParfum IPAR .68f 1.9 35 36.55 26.80 29 35.15 +7.3 InteractB IBKR .40 1.1 29 41.40 31.97 188 37.30 +2.2 InterceptP ICPT ... ... ...dd 177.93 96.63 364 121.68 +12.0 InterDig IDCC 1.20 1.4 10 102.30 51.93 318 84.10 -7.9 Interface TILE .24 1.3 17 19.93 14.56 492 19.20 +3.5 Intergroup INTG ... ... ...dd 32.35 20.09 0 27.88 +3.6 IntlnkEl n LINK ... ... ... 13.10 6.75 0 9.93 +41.5 Intermolec IMI ... ... ...dd 2.92 .78 67 1.02 +7.6 Internap INAP ... ... ...dd 3.13 .80 736 2.32 +50.6 IntlBcsh IBOC .58 1.5 19 42.25 22.96 112 37.55 -8.0 IntlSpdw ISCA .41f 1.1 22 39.95 30.05 188 35.85 -2.6 IntrntGold IGLD ... ... ... 18.00 9.56 0 11.00 -7.6 IntrntInitJ IIJI .11e 1.3 ... 11.13 6.70 3 8.80 +18.1 IntrpDia rs IDXG ... ... ... 19.80 .70 571 2.93 -33.4 IntersENT XENT ... ... ...dd 20.64 7.65 182 14.10 +16.5 Intersectns INTX ... ... ...dd 4.23 1.70 9 3.70 -7.3sIntevac IVAC ... ... ...dd 11.40 3.99 398 10.90 +27.5 IntraCellu ITCI ... ... ...dd 45.20 10.43 487 13.68 -9.3 IntriCon IIN ... ... ...dd 8.25 4.12 5 8.05 +16.7 Intuit INTU 1.36 1.1 37 128.45 96.85 1067 125.40 +9.4 IntSurg ISRG ... ... 36 746.28 561.02 370 730.15 +15.1 Inventrgy rs INVT ... ... ...dd 3.30 .39 181 .51 -32.0 Inventure SNAK ... ... ...dd 10.15 5.00 135 5.07 -48.5 Investar ISTR .05f .2 20 20.80 14.30 10 19.80 +6.2 InvestBncp ISBC .32 2.2 24 15.11 10.67 2138 14.71 +5.4 InvTitl ITIC .80 .6 13 174.10 82.13 1 137.88 -12.8 InVivoTh rs NVIV ... ... ...dd 10.36 4.00 126 4.05 -3.6 Invuity n IVTY ... ... ...dd 14.25 4.50 47 7.75 +34.8 IonisPhm IONS ... ... ...dd 57.00 19.59 2594 46.51 -2.8 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 32.96 22.50 30.08 -6.4 iPUST5yBull DFVL ... ... ... 74.46 62.60 64.49 +2.4 iRadimed IRMD ... ... 11 22.53 7.85 13 8.40 -24.3 Iridex IRIX ... ... ...dd 16.64 9.60 40 14.61 +3.9 IridiumCm IRDM ... ... 9 11.54 6.80 1273 8.10 -15.6 Iridium pfB IRDMB 16.88 5.6 ... 384.60 272.50 0 300.00 -19.7 IronwdPh IRWD ... ... ...dd 17.75 9.06 1687 17.45 +14.1 iSh USA Op ESGU ... ... ... 51.78 48.26 51.78 +5.4 iShHYlexOG HYXE ... ... ... 52.28 49.53 52.06 +2.6 iShFallAn n FALN ... ... ... 27.60 24.79 5 27.15 +1.5 iSh ESG Opt ESGD ... ... ... 58.78 53.81 2 58.44 +4.8 iSh GlImp n MPCT .23p ... ... 50.80 45.35 0 49.87 +4.5 iSh UAE UAE .53e 3.1 ...q 18.00 15.34 0 17.00 +2.8 iSh Qatar QAT .85e ... ...q 21.11 17.55 19.84 +4.1 iShCmdSel COMT .39e 1.1 ...q 35.41 27.67 12 34.20 -.3 IsleCapri ISLE ... ... 16 25.78 11.38 125 25.50 +3.3 Isramco ISRL ... ... ...dd 129.05 72.97 1 115.85 -6.8 Iteris ITI ... ... ...dd 5.61 2.20 32 4.87 +33.8 Itron ITRI ... ... 30 66.45 39.01 260 59.15 -5.9 IturanLoc ITRN .86e 3.0 19 29.34 17.16 24 28.55 +7.7 IvyNxFoc ef IVFGC ... ... ... 100.01 100.01 100.01 IvNxFcVl ef IVFVC ... ... ... 100.01 100.01 100.01 IvNxShEn ef IVENC ... ... ... 100.01 100.01 100.01 Ixia XXIA ... ... ...cc 19.65 9.10 1056 19.55 +21.4 IxysCp IXYS .16 1.2 20 13.40 9.59 218 12.90 +8.4 Izea n IZEA ... ... ... 8.12 3.86 24 4.01 -11.1J -:J&J Snack JJSF 1.68 1.3 32 135.05 97.73 34 132.47 -.7 j2Global JCOM 1.46f 1.8 26 90.88 55.43 377 82.22 +.5 JA Solar JASO ... ... 5 9.24 4.42 241 4.74 -.4 JD.com JD ... ... ...dd 32.47 19.51 7357 30.75 +20.9 JM Glbl n WYIG ... ... ... 10.05 9.55 9.96 +1.1 JM Glbl wt WYIGW ... ... ... .43 .13 .40 +21.2 JM Glbl un WYIGU ... ... ... 11.00 9.75 0 10.65 +4.9 JMU Ltd JMU ... ... ... 6.00 2.80 16 3.09 -17.8 JackHenry JKHY 1.24f 1.3 29 95.37 79.00 157 94.47 +6.4 JackInBox JACK 1.60 1.7 26 113.30 61.78 859 95.61 -14.4 JksvllBcIL JXSB .40 1.4 17 37.20 25.60 0 29.00 -3.3 JaguarAH h JAGX ... ... ... 3.79 .50 1089 1.14 +59.2 JkksPac JAKK ... ... ...dd 9.75 4.63 267 5.15 Jamba JMBA ... ... ...dd 13.69 9.08 194 9.75 -5.3 JRiverGrp JRVR 1.20 2.8 18 46.20 25.86 61 42.33 +1.9 JanusSmC JSML ... ... ... 31.85 25.41 1 30.81 +1.0 JanSmMid JSMD ... ... ... 33.17 26.06 1 32.33 +3.3 JanHltFit n FITS ... ... ... 27.50 23.39 25.63 +2.4 JanLTCar n OLD ... ... ... 27.57 22.17 0 24.37 +3.9 JanObes n SLIM ... ... ... 29.58 21.15 24.02 +6.9 JanOrgan n ORG ... ... ... 37.52 23.82 24.20 -1.2 JanGlQua n SGQI ... ... ... 26.84 25.60 26.72 +4.4 Jason Inds JASN ... ... ...dd 4.20 1.15 130 1.29 -28.3 Jason wt JASNW ... ... ... .35 .04 44 .06 -8.3 JazzPhrm JAZZ ... ... 21 160.00 95.80 379 132.99 +22.0 JensynAc n JSYN ... ... ... 12.00 9.75 10.18 +.1 JensynAc rt JSYNR ... ... ... 1.00 .04 0 .27 +134.8 JensynAc wt JSYNW ... ... ... .39 .08 0 .36 +53.2 JensynAc un JSYNU ... ... ... 10.85 9.94 10.78 +2.8 JetBlue JBLU ... ... 9 23.15 14.76 7845 19.26 -14.1 JetPay JTPY ... ... ...dd 3.25 1.89 3 2.50 +11.1 JewettCam JCTCF ... ... 18 14.95 9.64 12.60 -2.3 JiveSoftw JIVE ... ... ...dd 4.59 3.40 176 4.45 +2.3 JohnsnOut JOUT .36 1.0 26 45.35 20.55 34 34.93 -12.0 JointCorp JYNT ... ... ...dd 4.74 1.85 73 4.61 +74.0sJounceTh n JNCE ... ... ... 25.50 16.33 161 24.89 +44.3 JunprPhm JNP ... ... ...dd 8.00 4.30 188 5.15 -8.0 JunoThera JUNO ... ... ...dd 49.72 17.52 2046 20.80 +10.3K -: K2M Grp KTWO ... ... ...dd 23.10 10.10 970 20.04 KBS Fash rs KBSF ... ... ... 18.00 2.16 34 6.25 +48.8 KCAP Fin KCAP .48 11.8 19 4.89 3.10 133 4.07 +2.3 KEYW Hld KEYW ... ... ...dd 13.57 6.06 387 9.65 -18.2 KLA Tnc KLAC 2.16 2.4 16 91.65 66.88 845 91.04 +15.7 KLREn A n KLRE ... ... ... 10.65 9.90 25 10.40 +.2 KLR En wt KLREW ... ... ... 1.75 .15 42 1.30 -7.1 KLR En un KLREU ... ... ... 13.20 9.96 3 11.60 -7.1 KLX KLXI ... ... 32 52.40 28.13 1705 47.71 +5.8 KVHInd KVHI ... ... ...dd 12.75 7.31 127 8.30 -29.7 KaiserAlu KALU 2.00f 2.6 16 96.06 69.41 137 77.18 -.7 Kalvista rs KALV ... ... ... 20.02 6.09 121 8.30 +17.4 Kamada KMDA ... ... ... 7.25 3.47 9 6.90 +26.6 KandiTech KNDI ... ... ... 9.50 3.40 119 4.00 -18.4 Karyophm KPTI ... ... ...dd 14.63 6.27 231 11.39 +21.2 KearnyF s KRNY .12f .8 72 16.10 11.74 292 15.15 -2.6 KellySA KELYA .30 1.4 7 23.61 16.63 73 21.37 -6.8 KellySB KELYB .30 1.4 7 27.80 15.04 21.42 -4.5 KemPhm n KMPH ... ... ...dd 19.75 2.90 42 3.60 +22.0 KY FstFd KFFB .40 4.2 68 10.15 8.00 1 9.50 +5.7 KeryxBio KERX ... ... ...dd 7.80 3.99 1332 5.08 -13.3 KewnSc KEQU .60 2.6 14 27.60 16.20 5 23.35 -4.5 KeyTech KTEC ... ... 85 13.95 6.75 12 12.82 +10.9 KeyTrn KTCC ... ... 11 8.97 6.85 35 7.21 -7.8 Kforce KFRC .48 1.9 20 26.95 15.78 90 24.70 +6.9 KimballEl KE ... ... 16 19.00 9.98 54 16.15 -11.3 KimballInt KBAL .24 1.4 22 18.00 10.69 143 16.98 -3.3 KindredBio KIN ... ... ...dd 7.10 3.12 54 6.00 +41.2 KingldJw KGJI ... ... 1 2.84 1.00 62 1.13 -12.4 Kingstone KINS .25 1.7 15 15.55 7.66 50 15.15 +10.2 KingtoneW KONE ... ... ... 13.85 1.15 76 3.21 -24.1 KinsaleCp n KNSL .24f .8 ... 35.08 18.00 54 30.78 -9.5 Kirklands KIRK 1.50e ... 14 18.19 10.10 59 11.00 -29.1 KitePharm KITE ... ... ...dd 80.82 39.82 2354 74.37 +65.9 KitovPh n KTOV ... ... ... 6.95 1.51 13 1.96 -37.0 KitovPh wt KTOVW ... ... ... 3.00 .39 18 .45 -66.4 KonaGrill KONA ... ... ...dd 14.80 6.10 399 6.25 -50.2 KongZhg KZ ... ... 11 7.48 4.70 18 7.24 +4.3 KopinCp lf KOPN ... ... ...dd 3.75 1.57 158 3.43 +20.8 KornitDig n KRNT ... ... 72 18.50 8.10 354 15.15 +19.8 Koss h KOSS ... ... 12 3.69 1.93 1 2.24 -1.8 KraftHnz n KHC 2.40 2.6 41 97.77 75.55 1414 90.80 +4.0 KraChiItnt KWEB .12e .3 ...q 42.91 31.80 137 40.40 +16.3 KratosDef KTOS ... ... ...dd 9.19 3.61 2701 7.26 -1.9 Kulicke KLIC ... ... ... 21.23 10.55 740 20.43 +28.1 KuraOnc n KURA ... ... ...dd 10.47 2.50 282 9.55 +61.9 L -:LCNB Corp LCNB .64 2.8 19 25.00 15.69 21 22.50 -3.2 LGI Homes LGIH ... ... 10 40.47 21.27 2958 32.71 +13.9 LHC Grp LHCG ... ... 25 50.63 32.04 53 48.50 +6.1 LKQ Corp LKQ ... ... 21 36.35 29.37 2064 30.89 +.8 LM FdgA n LMFA ... ... ... 9.50 3.87 4.11 +1.0 LM FdgA wt LMFAW ... ... ... 1.14 .04 .17 -21.8sLMI Aer LMIA ... ... ...dd 13.89 7.01 47 13.89 +61.1 LPL Fincl LPLA 1.00 2.6 18 42.86 20.20 470 38.68 +9.9 LRAD h LRAD .04 2.6 ...dd 2.18 1.43 21 1.56 -8.8 LSI Ind lf LYTS .20 2.0 40 13.45 8.12 82 9.96 +2.3 LaJollaPh LJPC ... ... ...dd 37.67 14.24 536 32.42 +84.9 LakeShBc h LSBK .32f 2.1 26 16.59 12.97 1 15.55 -4.4 LakeldB LBAI .38 1.9 21 20.60 9.90 168 20.40 +4.6 Lakelnd s LKFN .76 1.7 22 48.88 28.70 34 45.33 -4.3 LakeInd LAKE ... ... 50 12.75 8.00 7 9.95 -4.3 LamResrch LRCX 1.80 1.5 19 119.91 72.00 1301 117.43 +11.1 LamarAdv LAMR 3.32f 4.3 25 79.09 57.34 360 76.36 +13.6 LancastrC LANC 2.20 1.7 27 149.30 103.13 78 130.65 -7.6 Landcad n LCA ... ... ... 10.56 9.65 10.15 +3.8 Landcad wt LCAHW ... ... ... .75 .50 4 .63 -10.0 Landcad un LCAHU ... ... ... 12.28 9.95 4 10.60 +2.1 Landec LNDC ... ... 36 15.50 9.65 32 12.50 -9.4 LandBncp LARK .80 2.6 11 32.40 22.91 0 30.36 +8.3 LandmInfr LMRK 1.40f 9.6 42 18.44 12.55 72 14.60 -4.3 LandIn pfA LMRKP 2.00 7.9 ... 26.41 24.01 1 25.35 +2.0 LndInf un B LMRKO 1.98 7.9 ... 25.89 22.53 4 24.99 +2.8 LandsEnd LE ... ... ...dd 27.60 14.03 103 18.15 +19.8 Landstar LSTR .36 .4 26 90.80 60.20 313 85.95 +.8 Lantheus n LNTH ... ... 16 14.20 1.82 175 13.10 +52.3 Lantronix LTRX ... ... ... 3.18 .83 146 2.64 +55.3 Lattice LSCC ... ... ...dd 7.99 4.89 785 6.85 -6.9 LaureatE n LAUR ... ... ... 13.55 12.19 526 12.80 -1.5 Lawsn LAWS ... ... ...dd 28.10 15.28 12 26.70 +12.2 Layne LAYN ... ... ...dd 11.42 6.27 28 9.29 -14.5 LeMaitreV LMAT .22f 1.0 40 27.04 13.01 114 22.14 -12.6 LeadgBr g LBIX ... ... ...dd 3.34 1.31 4 1.80 +17.6 LeapTh n LPTX ... ... ... 10.10 6.01 259 8.77 +11.6 LegacyRes LGCY .60m 26.4 ...dd 3.89 .78 253 2.27 +7.1 LegcyR pf LGCYP 2.00 18.7 ... 12.44 2.11 3 10.69 +35.7 LegcyR pfB LGCYO 2.00 18.4 ... 12.14 2.01 31 10.85 +36.6 LegacyTxF LTXB .60 1.4 20 44.94 17.83 73 42.35 -1.6 LM DevDvr DDBI ... ... ...q 26.46 23.17 1 25.16 +3.9 LM EMDvr EDBI ... ... ...q 29.49 25.12 1 27.98 +8.2 LM USDvrs UDBI ... ... ...q 28.64 24.81 28.64 +5.9 LM LoVHiD LVHD ... ... ...q 30.25 25.98 28 29.91 +4.7 LM Gl Inf n INFR ... ... ... 26.91 25.12 26.48 +4.9 LendgTree TREE ... ... 40 130.20 64.07 88 117.25 +15.7 LexiPhm rs LXRX ... ... ...dd 19.62 10.45 3950 16.08 +16.3 LianlouSm LLIT ... ... ... 2.88 .79 29 1.48 -1.3 LibBrdbdA LBRDA ... ... 14 87.47 52.06 66 83.65 +15.4 LibBrdbdC LBRDK ... ... 14 88.12 50.34 170 84.94 +14.7 LibExpA n LEXEA ... ... ... 45.43 35.96 182 43.89 +10.6 LibExpB n LEXEB ... ... ... 41.00 41.00 41.00 LibtyGlobA LBTYA ... ... ...dd 37.69 26.16 2307 35.26 +15.3 LibtyGlobB LBTYB ... ... ... 44.39 27.34 36.70 +16.7 LibtyGlobC LBTYK ... ... ... 38.74 25.86 2177 34.64 +16.6 LibGLiLA n LILA ... ... ... 42.63 19.10 267 23.64 +7.7 LibGLiC n LILAK ... ... ... 44.95 19.33 597 23.81 +12.5 LibQVC A QVCA ... ... 33 27.25 17.24 3430 18.81 -5.9 LibQVC B QVCB ... ... 19 26.98 17.62 1 19.61 -3.2 LibVentA LVNTA ... ... 12 45.17 34.26 190 43.92 +19.1 LibVentB LVNTB ... ... ... 46.61 36.85 44.86 +21.5 LibMSirA n LSXMA ... ... ... 39.99 28.00 182 38.88 +12.6 LibMSirB n LSXMB ... ... ... 41.20 28.60 0 40.68 +16.4 LibMSirC n LSXMK ... ... ... 39.80 28.04 192 38.63 +13.9 LibMBrA n BATRA ... ... ... 36.00 14.23 34 21.95 +7.1sLibMCFor FWONK ... ... ... 34.12 17.47 929 34.02 +8.6 LibMAFor FWONA ... ... ... 33.63 17.72 274 32.61 +4.0 LibMBrC n BATRK ... ... ... 27.00 13.51 34 21.86 +6.2 LibertyTax TAX .64 4.5 12 19.99 9.95 49 14.20 +6.0tLibTripA A LTRPA ... ... ...dd 24.64 13.15 744 13.20 -12.3 LibTripA B LTRPB ... ... ... 25.12 14.20 16.20 -7.4 LifePtHlth LPNT ... ... 20 75.70 50.60 408 64.55 +13.6 LifetimeBr LCUT .17 1.2 18 19.35 12.03 9 14.75 -16.9tLifevant rs LFVN ... ... 31 15.97 5.37 60 5.20 -36.2 LifewayFds LWAY ... ... 46 18.48 8.68 28 10.51 -8.7 LigandPh LGND ... ... ...cc 139.79 87.50 236 105.93 +4.3 LightPath LPTH ... ... 18 2.56 1.21 217 2.39 +55.2 Lightbrdg rs LTBR ... ... ...dd 3.90 .86 56 .99 -13.2 Limbach n LMB ... ... ... 16.05 12.65 13 13.95 -1.1 LimelghtN LLNW ... ... ... 2.90 1.17 535 2.19 -13.1 Limoneira LMNR .22f 1.2 36 21.78 13.18 21 17.83 -17.1 LincEdSv LINC .08 3.7 ...dd 2.91 1.30 263 2.17 +13.0 LincElec LECO 1.40f 1.6 30 87.73 55.91 304 86.43 +12.7 LindbladEx LIND ... ... 32 10.70 7.75 114 9.06 -4.1 Lindblad wt LINDW ... ... ... 2.63 1.50 1.99 -9.5sLinearTch LLTC 1.32f 2.0 31 65.54 42.14 1771 65.33 +4.8 LionBiotch LBIO ... ... ...dd 9.58 4.24 119 7.35 +5.8 Lipocine LPCN ... ... ...dd 12.66 2.51 149 3.90 +6.0 Liquidity LQDT ... ... ...dd 11.49 4.84 74 8.05 -17.4 Littelfuse LFUS 1.32 .8 31 167.21 106.26 120 160.60 +5.8 LivaNova n LIVN ... ... 50 63.21 40.84 198 49.46 +10.0 LiveOakB n LOB .07e .3 ... 24.59 12.58 109 21.65 +17.0 LiveVent rs LIVE ... ... 4 32.98 7.98 19 14.01 -41.7 LivePrsn LPSN ... ... ...dd 8.85 5.06 323 6.75 -10.6 Logitech LOGI .57e 1.9 61 29.90 14.36 596 29.30 +18.3 LogMeIn LOGM .50p ... ...cc 110.10 47.36 811 98.55 +2.1 Lombard EVAR ... ... ... 1.94 .50 20 .64 +6.7tLoneRs n LONE ... ... ... 16.00 5.45 53 5.68 -33.5 LI IcedT n LTEA ... ... ... 5.91 3.73 32 4.03 -3.4 LoralSpac LORL ... ... 32 42.20 32.04 90 39.45 -3.9 LoxoOncol LOXO ... ... ...dd 47.46 16.50 505 40.29 +25.5 lululemn gs LULU ... ... 32 81.81 54.00 1081 65.14 +.2 Lumentm n LITE ... ... 60 53.70 20.80 1458 46.50 +20.3 Luminex LMNX .06p ... 20 23.75 17.64 191 17.79 -12.1 LumosNtw LMOS .56 3.2 ...cc 17.75 10.67 484 17.68 +13.2 LunaInn h LUNA ... ... ...dd 2.33 .86 124 1.97 +34.0M -:M III Aq un MIII ... ... ... 10.09 9.43 9.82 +.7 M III Aq wt MIIIW ... ... ... .35 .18 0 .30 +26.3 M III Ac un MIIIU ... ... ... 10.11 9.63 2 10.04 +1.7 MACOM MTSI ... ... ... 53.80 29.56 273 45.54 -1.6 MAM Soft MAMS ... ... 22 7.77 5.10 18 6.40 -.9 MB Fncl MBFI .76 1.7 19 48.47 30.53 287 45.24 -4.2 MB Finl pf MBFIP 2.00 7.6 ... 27.97 26.35 2 26.43 -1.8 MBT Fnl MBTF .20f 1.8 17 12.25 6.96 25 10.90 -4.0 MCBC n MCFT 4.30e ... 13 15.42 8.56 120 15.00 +2.9 MDC Pr gs MDCA .84 9.5 ...dd 23.90 2.75 347 8.80 +34.4 MEI Phrm MEIP ... ... ...dd 2.28 1.13 219 1.71 +18.8 MER Tele MTSL ... ... ...dd 1.45 .69 60 .79 -13.2 MFRI MFRI ... ... ...dd 9.30 6.06 8 7.75 -4.3 MGC Diag MGCD .70e ... ... 10.60 5.20 4 9.83 +24.6 MGE Engy MGEE 1.23 1.9 31 66.85 47.90 48 63.65 -2.5 MGP Ing MGPI .16f .4 26 53.22 21.44 233 44.68 -10.6 MI Acq n MACQ ... ... ... 10.25 9.80 10.00 MI Acq wt MACQW ... ... ... .48 .17 .32 +27.0 MI Acq un MACQU ... ... ... 10.28 9.97 10.22 +.6 MKS Inst MKSI .70f 1.1 21 68.85 33.32 276 65.40 +10.1 MMA Cap MMAC ... ... 4 22.75 14.13 14 22.15 +16.6 MOCON MOCO .48f 2.4 23 21.10 13.02 5 20.10 +3.1tMRV Com MRVC ... ... ...dd 13.09 7.11 8 7.10 -12.9sMSB Fin MSBF ... ... ...cc 16.90 12.52 5 16.95 +15.3 MTGE Inv MTGE 1.60 9.9 19 17.77 13.78 116 16.15 +2.9 MTGE pfA MTGEP 2.03 8.0 ... 26.24 22.62 9 25.50 +2.1 MTS MTSC 1.20 2.2 27 62.27 41.53 62 54.35 -4.1 MYOS MYOS ... ... ...dd 6.98 1.02 228 2.80 +137.3 MYR Grp MYRG ... ... 19 41.43 21.84 63 38.06 +1.0 MabVxTh n MBVX ... ... ... 6.05 2.51 20 2.83 -16.3 Macatawa MCBC .16f 1.6 22 10.67 5.96 22 10.14 -2.6 MackFn MFNC .40 3.0 19 14.07 10.00 0 13.55 +.6 MacroGen MGNX ... ... ...dd 33.30 14.90 195 18.86 -7.7 MadrigP rs MDGL ... ... ... 18.24 6.60 2 15.96 +7.1 Magal MAGS ... ... 100 7.90 4.08 150 6.98 +37.7 MagellnHlt MGLN ... ... 17 84.71 49.50 180 68.30 -9.2 MagicSft MGIC .19e 2.4 20 7.90 6.35 13 7.80 +17.0 MagicJack CALL ... ... ... 8.73 5.27 43 7.25 +5.8 MagneGas MNGA ... ... ...dd 1.36 .40 131 .49 +7.9 MagyarBc MGYR ... ... 76 14.95 9.60 13.68 +14.0 MaidenH MHLD .56 3.7 47 18.95 11.64 305 15.05 -13.8 MainSrce MSFG .64 1.9 19 35.64 19.98 44 33.76 -1.9 MMyTrip MMYT ... ... ...dd 36.65 13.69 260 31.10 +40.1 MalibuBoat MBUU ... ... 18 22.95 11.38 167 20.81 +9.1 MalvernBc MLVF ... ... 26 21.50 15.00 4 20.80 -1.7 MamEngy n TUSK ... ... ... 24.54 11.91 50 21.48 +41.3 ManTech MANT .84 2.4 24 45.52 29.43 154 35.11 -16.9 ManhAssc MANH ... ... 28 68.57 46.11 834 48.83 -7.9 ManhBrCa LOAN .40 6.6 17 7.65 4.01 32 6.10 -19.7 Manitex MNTX ... ... ...dd 9.89 4.75 160 7.86 +14.6 MannKd rs MNKD ... ... ... 11.20 1.74 2345 1.97 -38.1 Mannatech MTEX .13e .7 8 24.49 15.99 5 17.65 -13.1 MaraPatnt MARA ... ... ...dd 3.44 1.28 34 1.40 -18.6 MarchxB MCHX ... ... ...dd 4.68 2.46 289 2.65 MarPet MARPS .33e 6.8 10 6.00 2.91 0 4.82 +9.8 MarinusPh MRNS ... ... ...dd 6.76 .82 376 1.37 +35.6 MktAxess MKTX 1.32f .7 57 200.90 117.60 116 192.54 +31.1 MarlinBs MRLN .56 2.3 18 24.66 13.70 125 24.45 +17.0 MarIntA MAR 1.20 1.4 24 91.07 60.87 1875 86.15 +4.2 Marrone MBII ... ... ...dd 2.79 .60 25 1.99 -7.0 MartenTrn MRTN .10 .4 24 27.05 16.25 120 24.30 +4.3 MartinMid MMLP 2.00 10.7 29 25.38 15.58 103 18.65 +1.6 MarvellTch MRVL .24 1.5 ...cc 16.37 9.05 4100 15.94 +14.9sMasimo MASI ... ... 17 94.18 37.16 1087 94.32 +39.9 Match n MTCH ... ... ... 19.74 10.06 1309 16.59 -3.0 Materialise MTLS ... ... ... 9.50 6.07 38 8.49 +10.5 MatrixSv MTRX ... ... 15 23.45 14.07 253 15.75 -30.6tMattel MAT 1.52 6.1 23 34.76 25.17 3821 25.02 -9.2 Mattersight MATR ... ... ...dd 4.88 3.00 52 3.55 -4.1 MatthInt MATW .68 1.0 23 77.85 47.50 75 66.10 -14.0 MaximIntg MXIM 1.32 3.0 26 45.58 33.00 1780 44.73 +16.0 MaxPoint n MXPT ... ... ...dd 11.94 1.45 8 4.60 -23.3 MaxwellT MXWL ... ... ...dd 6.72 4.20 462 5.36 +4.7 MaysJ MAYS ... ... 70 57.87 39.00 41.50 -2.4 MazorRbt MZOR ... ... ...dd 26.55 9.66 47 22.96 +4.7 McGrathR MGRC 1.04f 3.0 21 39.86 22.40 92 34.14 -12.9 MedalFin MFIN .20 11.9 3 10.00 1.60 305 1.68 -44.4 MedalF 9 21 MFINL 2.25 15.2 ... 28.40 13.20 0 14.83 -19.7 MedTrBil h MTBC ... ... ...dd 1.33 .64 15 .76 +4.7 MedTBill pf MTBCP 2.75 10.8 ... 40.03 23.46 0 25.40 -.3 MediCo MDCO ... ... ...dd 54.70 29.48 1332 49.94 +47.1 MediciNova MNOV ... ... ...dd 10.16 5.44 36 6.11 +1.3 Medidata MDSO ... ... 84 58.77 34.25 294 55.57 +11.9 Medigus n MDGS ... ... ... 3.25 .41 150 .75 +31.9 MediWound MDWD ... ... ... 8.90 4.25 61 6.15 +34.3 Medovex h MDVX ... ... ... 2.48 1.00 49 1.16 -12.8 Medov wt h MDVXW ... ... ... 1.10 .02 35 .15 +75.3 Medpace n MEDP ... ... 59 38.94 26.51 108 28.32 -21.5 MeetMe MEET ... ... 17 8.11 2.71 15802 5.89 +19.5 MelcoCrwn MPEL 1.40e 8.4 54 20.00 11.91 1175 16.76 +5.4 Mellanox MLNX ... ... 34 55.80 38.75 338 48.30 +18.1 MelroseBn MELR ... ... 63 18.10 14.60 3 16.50 -8.1 MemorialP MEMP .12 87.6 ...dd 3.21 .12 752 .14 +9.6 MentorGr MENT .22 .6 25 37.18 18.63 1696 37.12 +.6 Menus n MRUS ... ... ... 33.63 7.26 81 30.82 +46.0 MercadoL MELI .60 .3 56 216.70 106.69 383 211.30 +35.3 MercBank MBWM .72f 2.1 17 38.68 21.05 30 33.50 -11.1 MercerIntl MERC .46 3.9 22 12.98 7.03 198 11.85 +11.3 MerchBsh MBVT 1.12 2.2 20 54.80 28.16 16 50.40 -7.0sMercSys MRCY ... ... 49 38.53 16.33 366 38.13 +26.2 MeridBcp EBSB .16f .9 29 20.55 13.41 121 18.75 -.8 MeridBio VIVO .50m 3.8 17 21.49 10.75 240 13.10 -26.0 MeridWs wt MRDNW ... ... ... .71 .39 0 .69 +6.2 MeridWs n MRDN ... ... ... 3.45 2.50 43 3.10 -4.6 MeritMed MMSI ... ... 38 31.60 17.13 236 29.90 +12.8 MerrimkP MACK ... ... ...dd 9.02 2.83 1305 3.06 -25.0 MerusLb hg MSLI ... ... ... 1.76 .70 1 .94 +8.0 MesaLabs MLAB .64 .5 34 137.20 85.00 8 126.00 +2.6 Mesoblast n MESO ... ... ... 10.89 3.50 89 7.36 +37.6 MetaFincl CASH .52 .6 25 106.90 41.51 149 89.25 -13.3 Methanx MEOH 1.10 2.2 ...dd 53.35 26.83 813 48.90 +11.6 Michaels MIK ... ... 12 31.37 19.00 4360 21.00 +2.7 Microbot rs MBOT ... ... ... 44.17 2.97 156 6.22 +2.0 Microchp MCHP 1.44 2.0 ...cc 76.50 46.55 4305 73.84 +15.1 MicronT MU ... ... ...dd 25.92 9.35 19702 25.64 +17.0 MicronetE MICT ... ... ...dd 2.80 1.14 37 1.26 -5.3 Micronet wt MICTW ... ... ... .72 .05 9 .18 +114.3 MicroSemi MSCC ... ... ...dd 57.97 29.68 840 52.41 -2.9 Microsoft MSFT 1.56f 2.4 28 65.91 48.04 16686 64.40 +3.6 MicroStr MSTR ... ... 24 207.28 159.37 71 187.57 -5.0 Microvisn MVIS ... ... ...dd 2.94 .89 253 1.69 +34.1 MidPenn MPB .52 1.8 16 28.95 14.70 1 28.70 +20.5 MidConEn MCEP ... ... ...dd 4.05 1.32 181 2.79 +7.3 Midatech n MTP ... ... ... 5.44 2.40 14 2.81 +1.8 MiddlbgF MBRG .52 1.5 31 37.17 19.87 6 35.05 +.9 Middleby MIDD ... ... 28 150.87 99.54 277 138.77 +7.7 MiddledB MBCN 1.08 2.6 12 42.50 31.19 2 41.50 +7.2 MdsxWatr MSEX .84 2.3 26 44.48 27.78 24 36.51 -15.0 MidlStBc n MSBI .80f 2.3 16 37.58 20.80 64 34.93 -3.5 MidWOne MOFG .66f 1.8 14 39.20 25.49 7 36.80 -2.1 MillerHer MLHR .68 2.2 14 36.46 26.99 356 31.15 -8.9 Mimecast n MIME ... ... ...dd 24.60 7.08 184 19.76 +10.4 MiMedx MDXG ... ... 41 10.02 6.64 768 8.28 -6.5sMind CTI MNDO .27m 10.4 12 2.61 1.74 416 2.60 +18.8 Mindbody n MB ... ... ...dd 27.41 11.91 305 26.25 +23.2 MinervaN NERV ... ... ...dd 15.84 3.45 309 8.65 -26.4 Miragen rs MGEN ... ... ...dd 18.00 1.80 40 14.61 +191.5 MiratiTher MRTX ... ... ...dd 24.43 4.40 153 5.45 +14.7 MirnaTh n MIRN ... ... ...dd 5.27 1.12 39 2.15 +19.4 Misonix MSON ... ... 32 11.50 3.83 8 10.65 +1.9 Mitcham MIND ... ... ...dd 5.14 2.65 12 4.75 +14.5 Mitchm pfA MINDP 2.25 9.7 ... 24.99 22.21 23.28 +1.3 MitekSys MITK ... ... 64 9.49 5.26 230 5.75 -6.5 MitelNet g MITL ... ... ...cc 8.52 5.81 521 6.56 -3.5 MobileMini MINI .91f 2.9 28 38.13 23.40 179 31.55 +4.3 MobileIron MOBL ... ... ...dd 5.00 2.56 219 4.30 +14.7 ModSysIntl MDSY ... ... ...dd 2.25 .63 5 .83 -7.8 ModusLink MLNK ... ... ...dd 2.08 1.05 1054 1.68 +15.1 Moleculin n MBRX ... ... ... 9.58 .95 2379 1.23 -46.1 Momenta MNTA ... ... ...dd 19.90 7.86 642 14.30 -5.0sMomo MOMO ... ... ... 28.44 8.88 20695 30.00 +63.2 MonarCas h MCRI ... ... 21 28.76 18.50 23 27.51 +6.7 Mondelez MDLZ .76 1.8 31 46.40 39.21 7349 43.23 -2.5 MoneyGrm MGI ... ... 32 13.18 5.61 609 12.67 +7.3 MonPwSys MPWR .80 .9 71 91.76 58.01 235 88.35 +7.8 Monotype TYPE .45f 2.3 34 25.37 17.31 135 19.80 -.3 MonroMuf MNRO .68 1.2 28 73.86 52.05 166 56.60 -1.0 MonroeCap MRCC 1.40 8.9 10 16.37 12.94 89 15.69 +2.0 MonstrBv s MNST ... ... 39 55.50 40.30 1750 46.70 +5.3 MnstrDg wt MSDIW ... ... ... 2.39 .12 4 .21 -42.4 MonsterDg n MSDI ... ... ... 4.15 .95 40 1.38 -21.1 Mornstr MORN .92f 1.1 21 89.44 67.74 71 80.12 +8.9 MoSys rs MOSY ... ... ... 9.00 1.82 3389 2.74 +19.1 MotifBio n MTFB ... ... ... 6.69 5.15 0 6.05 -2.3 MotifBi un MTFBW ... ... ... 1.50 .72 5 1.44 +11.6 MotorcarP MPAA ... ... 14 38.78 21.75 79 27.74 +3.0 MtnPDia g MPVE ... ... ... 5.53 3.47 199 3.60 -28.7 Moxian n MOXC ... ... ... 4.39 2.55 11 3.06 -3.8 MultiColor LABL .20 .3 22 81.20 48.45 85 72.00 -7.2 MutualFst MFSF .64 2.1 18 36.75 23.69 3 31.15 -5.9 MySize n MYSZ ... ... ... 16.70 2.25 5216 2.61 -52.1 Mylan NV MYL ... ... 9 50.40 33.60 6393 43.33 +13.6 MyoKard n MYOK ... ... ...dd 22.83 7.11 35 12.30 -5.0 MyriadG MYGN ... ... 22 39.74 15.15 1364 19.12 +14.7N -:NBT Bcp NBTB .92 2.3 22 42.56 25.67 72 40.31 -3.7 NCI Inc NCIT .15e ... 15 15.31 10.98 35 14.65 +5.0 NETgear NTGR ... ... 20 60.82 38.25 165 53.25 -2.0 NF EngSv NFEC ... ... ... 2.19 .61 44 1.09 +26.0 NIC Inc EGOV .73e ... 25 25.90 16.51 250 20.95 -12.3 NICE Ltd NICE .64 .9 15 70.84 59.07 164 69.03 +.4 NII Hldg n NIHD ... ... ... 5.72 1.60 386 1.80 -16.3 NMI Hldg h NMIH ... ... 10 12.00 4.56 238 11.05 +3.8 NN Inc NNBR .28 1.2 30 23.20 11.19 118 22.55 +18.4 NV5 Global NVEE ... ... 28 41.80 21.97 42 36.90 +10.5sNVE Corp NVEC 4.00 4.7 33 83.74 52.16 60 84.83 +18.8 NXP Semi NXPI ... ... ... 107.54 73.62 2878 103.77 +5.9 Nabriva n NBRV ... ... ... 12.75 3.52 27 11.80 +98.0 NakedBr n NAKD ... ... ... 4.75 .82 5786 2.53 +153.0 NanoDim n NNDM ... ... ... 9.40 5.10 5 6.26 +5.2 NanoString NSTG ... ... ...dd 23.45 11.89 177 18.76 -15.9sNanomtr NANO ... ... 16 28.67 13.58 321 28.22 +12.6tNantHlth n NH ... ... ... 18.79 5.45 699 4.94 -50.3tNantKwst n NK ... ... ... 10.30 4.14 443 4.08 -28.7 Napco NSSC ... ... 30 9.75 5.57 57 9.50 +11.8 Nasdaq NDAQ 1.28 1.8 20 72.52 61.19 662 70.93 +5.7 Natera n NTRA ... ... ...dd 13.80 7.58 197 9.87 -15.7 Nathans s NATH 25.00e ... 38 66.80 40.04 4 60.00 -7.6 NatAmUnv NAUH .18 6.9 ...dd 2.75 1.20 1 2.60 +33.3 NatlBnksh NKSH 1.16e 3.0 18 45.35 32.01 8 38.65 -11.0 NatlBevrg FIZZ ... ... 34 64.73 38.11 233 60.58 +18.6 NatCineM NCMI .88 7.0 30 16.10 11.52 336 12.50 -15.1 NatlCmce n NCOM ... ... 23 39.99 21.19 16 37.20 +.1 NatGenHld NGHC .16f .7 16 26.99 18.04 77 24.20 -3.2 NatGnH pfA NGHCP 1.88 7.4 ... 26.95 24.61 2 25.48 +1.6 NatGnH pfB NGHCO 1.88 7.4 ... 26.96 24.12 11 25.26 +1.8 NatGnH pfC NGHCN 1.88 7.5 ... 26.49 24.12 14 25.06 +.3 NatGnH 55 NGHCZ 1.91 7.7 ... 26.59 23.47 29 24.83 -.8 NatlHld wt NHLDW ... ... ... 1.21 .28 58 .70 -6.7 NatlHld rs NHLD ... ... ... 3.88 1.80 56 3.10 +15.7 NatInstrm NATI .84f 2.6 40 32.91 25.90 235 32.16 +4.3 NatResh A NRCIA .40 2.1 33 20.15 12.53 12 18.65 -1.8 NatlReshB NRCIB 2.40 6.0 18 46.37 32.18 1 40.00 -4.0 NSecGrp NSEC .20f 1.1 10 20.84 14.33 17.80 +.3 NatWstnLf NWLI .36 .1 11 331.70 184.60 4 325.11 +4.6tNaturlAlt NAII ... ... 5 14.50 8.70 37 8.75 -22.6 NatHlTr n NHTC .32f 1.1 6 38.98 20.59 43 27.95 +12.5 NaturesSun NATR .40 3.6 14 16.45 8.50 35 11.10 -26.0 NatusMed BABY ... ... 29 44.39 29.54 163 37.25 +7.0 NavCpi17 OSM .85 3.4 ... 25.13 23.97 16 25.03 NavCpi18 ISM .86 3.4 ... 27.86 22.41 5 25.20 -.2 Nav43 JSM 1.50 6.4 ... 24.92 17.21 39 23.46 +5.8 Navient NAVI .64 4.4 8 17.95 10.94 2771 14.54 -11.5 NavgGp s NAVG .04p ... 21 62.04 40.08 32 54.90 -6.8 NektarTh NKTR ... ... ...dd 19.98 11.22 1242 14.26 +16.2 Neogen NEOG ... ... 63 69.09 43.79 64 65.13 -1.3 NeoGenom NEO ... ... 73 9.88 6.15 180 8.01 -6.5 Neonode NEON ... ... ...dd 2.41 .96 128 1.54 -16.3 NeosTher n NEOS ... ... ...dd 11.75 4.85 301 6.20 +6.0 Neothetics NEOT ... ... ...dd 1.98 .53 158 1.59 +42.0 Neovasc g NVCN ... ... ...dd 4.68 .37 468 1.33 -23.1 NeptuneT g NEPT ... ... ...dd 1.53 .86 149 1.05 +8.0 Net1UEPS UEPS ... ... 8 13.81 8.37 88 13.24 +15.3 NetElem rs NETE ... ... ... 4.60 .70 331 .85 +12.7 NetApp NTAP .76 1.8 39 43.14 22.50 3365 42.66 +21.0 NetEase NTES 3.30e 1.1 21 308.66 130.82 902 292.08 +35.6 Netix s NFLX ... ... ...cc 145.95 84.50 4110 141.43 +14.2tNetlist NLST ... ... ...dd 2.19 .93 276 .96 -6.0 NtScout NTCT ... ... ...cc 38.40 18.81 399 36.85 +17.0 NetSolTch NTWK ... ... ...cc 7.46 4.35 17 5.10 -1.9 Neuralst rs CUR ... ... ... 13.00 2.47 104 4.29 +20.9 NeuroDerm NDRM ... ... ... 30.45 12.06 703 27.55 +24.1 NeuM wt rs NUROW ... ... ... .40 .01 2 .05 -30.0 NeuroMx rs NURO ... ... ...dd 2.36 .58 31 .62 -16.1 Neurcrine NBIX ... ... ...dd 55.15 32.18 496 43.49 +12.4 NewAgeB n NBEV ... ... ... 4.44 3.50 43 4.17 +7.5 NewLink NLNK ... ... ...dd 21.43 9.23 442 19.65 +91.1 NYMtgTr NYMT .96 15.2 13 7.04 4.32 585 6.31 -4.4 NYMtT pfB NYMTP 1.94 8.1 ... 24.39 19.23 2 24.04 +1.3sNYMtT pfC NYMTO 1.97 8.2 ... 24.13 19.50 11 24.00 +4.7 NewStarFn NEWS .02p ... 16 11.37 6.53 114 9.93 +7.4 NewsCpA NWSA .20 1.6 ...dd 14.68 10.54 2504 12.66 +10.5 NewsCpB NWS .20 1.5 ... 15.22 10.90 435 13.00 +10.2 NewtekBsn NEWT 1.53e 9.4 ... 16.84 10.92 483 16.35 +2.8 Newtek 22 NEWTZ 1.88 7.0 ... 27.40 24.55 1 26.85 +2.9 Newtek21 n NEWTL 1.75 6.8 ... 25.96 24.65 1 25.59 +.2 Nexeo Sol NXEO ... ... ... 10.39 7.13 129 9.23 -.9 Nexeo wt NXEOW ... ... ... .98 .30 25 .74 +5.7 Nexeo un NXEOU ... ... ... 11.03 7.34 1 9.94 -1.8sNexstarM NXST 1.20f 1.6 25 73.80 41.91 544 73.05 +15.4 Nexvet n NVET ... ... ... 5.70 2.61 9 3.34 -10.5 NichFncl h NICK ... ... 9 12.50 8.56 7 10.34 -13.0 NicoletBc n NCBS ... ... ... 49.75 31.40 10 48.24 +1.2 Nivalis n NVLS ... ... ...dd 9.35 2.00 86 2.68 +19.6tNoodles NDLS ... ... ...dd 13.38 3.51 579 3.30 -19.5 Nordson NDSN 1.08 .9 27 125.11 72.50 185 124.37 +11.0 NorSys NSYS ... ... ...cc 5.52 1.69 32 4.33 +11.3sNorestB NBN .04 .3 15 14.75 10.24 26 14.30 +9.2 NthnTech NTIC ... ... ...dd 15.85 10.00 2 15.75 +14.5 NorTrst NTRS 1.52 1.7 21 91.14 61.32 953 88.39 -.7 NthnTr pfC NTRSP 1.46 5.5 ... 28.12 24.84 10 26.66 +6.4 NorthdBc NFBK .32 1.7 30 20.59 14.31 75 18.43 -7.7 Nthrim NRIM .80 2.8 14 33.00 22.50 7 28.25 -10.6 NwstBcsh NWBI .64f 3.6 36 19.10 12.93 411 17.79 -1.3 NwstPipe NWPX ... ... ...dd 19.55 8.37 41 16.80 -2.4 NorwCruis NCLH ... ... 19 55.59 34.16 794 49.42 +16.2 NorwoodFn NWFL 1.28f 3.5 19 40.00 26.25 1 37.05 +11.8 NovaLfstyl NVFY ... ... 41 5.15 .38 113 1.63 -15.5 NovaMeas NVMI ... ... 17 18.28 9.94 155 16.88 +28.3 Novadaq g NVDQ ... ... ...dd 13.22 6.00 282 7.35 +3.7 Novan n NOVN ... ... ... 30.90 3.52 464 6.74 -75.1 Novanta NOVT ... ... 31 25.80 12.83 148 25.60 +21.9 Novavax NVAX ... ... ...dd 8.49 1.16 4130 1.42 +12.7 Novelion rs NVLN ... ... ...dd 13.80 5.51 336 11.00 +30.6 NovoCure n NVCR ... ... ...dd 18.72 5.95 256 7.30 -7.0 Novogen h NVGN ... ... ... 2.85 1.39 18 1.69 +15.4 NuVasive NUVA ... ... 83 76.28 43.16 440 74.63 +10.8 NuanceCm NUAN ... ... 62 20.54 13.44 2253 16.67 +11.9 Numerex NMRX ... ... ...dd 9.01 4.88 17 5.13 -30.7 Nutanix n NTNX ... ... ... 46.78 21.07 2328 21.39 -19.5 Nutractl NUTR .13 .4 16 37.90 22.03 30 33.15 -5.2 NutriSyst NTRI .70 1.4 41 49.55 18.65 301 48.95 +41.3 Nuvectra NVTR ... ... ... 11.64 4.02 307 7.01 +39.4sNvNq100Dy QQQX 1.40 6.6 ...q 21.18 16.91 106 21.17 +14.1 Nvidia NVDA .56 .6 37 120.92 31.04 14828 98.74 -7.5 NxStageMd NXTM ... ... ...dd 29.99 13.49 298 27.70 +5.7 Nxt-ID wt NXTDW ... ... ... .40 .11 0 .19 -28.8 Nxt-ID rs NXTD ... ... ... 6.70 1.81 60 1.98 -28.1 NymoxPh NYMX ... ... ...dd 5.79 1.62 102 3.38 +26.6O -:O2Micro OIIM ... ... ... 2.80 1.37 60 2.21 +22.8 OFS Cap OFS 1.36 9.3 ... 14.81 11.45 26 14.63 +6.3 OHA Inv OHAI .24 13.3 ...dd 3.46 1.65 635 1.80 +4.0 OReillyAu ORLY ... ... 25 292.84 248.02 806 269.82 -3.1 OSI Sys OSIS ... ... 50 81.55 48.76 176 72.56 -4.7 OakVlyBcp OVLY .24e 1.7 15 15.28 9.22 2 14.50 +15.5 OasmiaPh n OASM ... ... ... 5.25 1.39 5 1.72 -38.8 ObalonT n OBLN ... ... ... 15.88 8.27 44 9.14 +3.3 ObsEva n OBSV ... ... ... 14.70 10.57 13 12.69 +8.9 OceanBio OBCI .06e ... ... 4.92 2.02 10 4.16 +10.6 OceanPw rs OPTT ... ... ...dd 15.65 1.37 104 2.44 -17.3tOceanRig ORIG ... ... ... 3.38 .67 1370 .67 -61.3 OceanFst OCFC .60 2.1 28 30.70 16.77 150 28.78 -4.2 OceraTher OCRX ... ... ...dd 3.90 .52 334 .60 -71.7 Oclaro OCLR ... ... ... 11.30 3.86 8177 9.46 +5.7sOconeeFed OFED .40 1.6 28 24.25 18.53 3 25.75 +9.6 OcularTher OCUL ... ... ...dd 14.50 4.04 676 8.51 +1.7 OdysMr rsh OMEX ... ... ...dd 9.36 1.85 58 3.26 -4.7 OfficeDpt ODP .10 2.3 11 7.91 3.01 3745 4.44 -1.8 OhioValB OVBC .84 2.8 18 29.50 21.40 0 29.50 +8.5 OhrPharm OHRP ... ... ...dd 4.05 .74 180 .85 -43.4 OldDomFrt ODFL .10p ... 25 94.97 56.74 282 90.05 +5.0 OldLnBc OLBK .32f 1.1 23 29.26 17.11 45 28.80 +20.1 OldNBcp ONB .52 2.8 17 18.95 11.51 359 18.25 +.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/Wednesday, March 8, 2017

PAGE 83

OldPoint OPOF .44f 1.6 21 29.70 18.30 1 28.18 +12.7 OldSecBc OSBC .04 .4 21 11.64 6.37 75 11.20 +1.4 OlScCTrI pf OSBCP .78 7.6 ... 10.87 10.05 1 10.27 +.9 Ollies n OLLI ... ... 37 33.45 20.03 474 31.05 +9.1 OlympStl ZEUS .08 .4 ...dd 31.19 13.50 223 20.66 -14.7 OmegaFlex OFLX .85e ... 30 64.91 31.53 1 44.40 -20.4 Omeros OMER ... ... ...dd 16.80 7.20 402 11.90 +20.0 Omnicell OMCL ... ... ...cc 40.50 25.06 276 37.50 +10.6 OnSmcnd ON ... ... 28 16.06 8.11 3998 15.29 +19.8 OnTrack OTIV ... ... ...dd 2.09 .76 668 1.50 -13.8 OncoMed OMED ... ... ...dd 15.49 7.41 252 8.80 +14.1 Oncobio n ONS ... ... ... 5.49 1.80 50 2.66 -11.6 Oncobi wtA ONSIW ... ... ... 1.09 .05 2 .50 +164.6 Oncobi wtB ONSIZ ... ... ... 1.90 .15 6 .23 -70.9 OncoGnx h OGXI ... ... ...dd 1.42 .33 230 .52 +4.0 Onconov wt ONTXW ... ... ... 1.30 .50 1 .60 -25.0 Onconva rs ONTX ... ... ...dd 8.17 2.11 11 2.63 +15.9 OncoSec rs ONCS ... ... ...dd 3.49 1.03 206 1.42 +15.4 OneGpHosp STKS ... ... 6 3.43 1.47 12 1.77 -20.3 OneHoriz h OHGI ... ... ...dd 1.27 .22 93 .29 -4.3 1800Flowrs FLWS ... ... 24 11.40 6.74 56 9.70 -9.3 Onvia Inc ONVI ... ... ...dd 5.25 3.31 1 4.40 -1.1 OpenText s OTEX ... ... 25 35.07 23.91 435 33.25 +7.6 OpexaTh wt OPXAW ... ... ... .14 .01 442 .02 -5.0 OpexaTh rs OPXA ... ... ...dd 4.93 .50 41 .91 -1.1 OpGen n OPGN ... ... ...dd 4.65 .87 362 1.03 -10.4tOpGen wt OPGNW ... ... ... .68 .08 106 .07 -50.7 Ophthotech OPHT ... ... ...dd 65.96 3.54 835 3.64 -24.6 OpkoHlth OPK ... ... ...dd 12.15 7.13 5943 7.77 -16.5 Optibase OBAS ... ... 10 9.80 5.75 1 7.75 OptCable OCC .08 2.2 ...dd 3.80 2.14 34 3.60 +19.4 OptimB rs OPHC ... ... ...dd 6.45 3.25 1 3.89 +2.9 OpusBank OPB .80f 3.7 21 38.19 18.21 119 21.45 -28.6 OramedPh ORMP ... ... ...dd 10.51 5.70 9 6.06 -1.0 OraSure OSUR ... ... 33 12.07 5.57 530 11.55 +31.5 Orbcomm ORBC ... ... ...dd 10.98 7.15 522 9.05 +9.4 Orbotch ORBK ... ... 16 36.86 22.34 542 29.15 -12.8 Orexign rs OREX ... ... ...dd 8.30 1.65 169 4.12 +136.8 Organovo ONVO ... ... ...dd 4.35 2.00 1013 2.87 -15.3 OriginAg SEED ... ... ...dd 3.19 1.17 65 1.86 -21.2 OrigoAc un CNLMU ... ... ... 10.60 10.21 10.60 +1.0 OrigoAc wt OACQW ... ... ... .43 .03 31 .08 -75.0 OrigoAcq OACQ ... ... ... 11.30 10.00 10.45 +.5 OrigoAc rt OACQR ... ... ... .50 .05 21 .15 -64.3 OrionEngy OESX ... ... ...dd 2.57 1.04 91 2.00 -7.8 Oritani ORIT 1.03a 6.0 17 19.00 15.27 151 17.05 -9.1 OrrstownF ORRF .40f 1.9 22 23.75 16.85 6 20.70 -7.6 Orthox OFIX ... ... 72 48.25 32.51 115 35.07 -3.1 Osiris lf OSIR .20e ... 81 7.87 3.55 70 5.65 +15.1 OssenInn rs OSN ... ... 11 3.54 1.92 2 2.23 +8.3 Otelco OTEL ... ... 4 7.15 3.76 60 6.60 +3.9 Otonomy OTIC ... ... ...dd 19.38 10.50 230 13.85 -12.9 OttawaBc n OTTW .04e .3 ... 13.94 11.00 13.39 +5.2 OtterTail OTTR 1.28f 3.4 24 42.55 27.15 56 37.70 -7.6 OvaScience OVAS ... ... ...dd 11.66 1.30 1116 1.39 -9.2 Overstk OSTK ... ... 36 20.50 13.05 60 17.70 +1.1 Oxbridge OXBR .48 7.7 ... 6.85 4.38 11 6.21 +3.5 Oxbrdge wt OXBRW ... ... ... .96 .16 .68 +109.2 OxfordImm OXFD ... ... ...dd 15.76 7.73 57 14.97 +.1 OxfordLn OXLC 2.40 21.0 ... 11.80 7.53 249 11.45 +8.9 Oxford 23pf OXLCO 1.88 7.3 ... 25.85 24.44 0 25.61 +.2 Oxford 24pf OXLCN 2.03 7.9 ... 26.05 24.74 3 25.66 -.9P-Q:P&F Inds PFIN .20a 2.3 4 11.85 6.69 3 8.51 +2.9 PAM PTSI ... ... 7 32.23 14.75 13 17.49 -32.7 PB Bncp PBBI .12 1.1 ...cc 10.85 8.20 8 10.60 +7.1 PC Cnnctn CNXN .34e ... 15 29.74 21.59 45 27.01 -3.8 PC-Tel PCTI .20 3.7 ...dd 6.22 4.36 36 5.41 +.6 PCM Inc PCMI ... ... 18 29.85 7.63 152 28.05 +24.7 PDC Engy PDCE ... ... ...dd 84.88 50.12 794 65.20 -10.2 PDF Sol PDFS ... ... 54 24.44 11.80 127 21.72 -3.7 PDL Bio PDLI .20 9.6 4 3.84 1.93 1586 2.09 -1.4 PHI vtg PHII ... ... ...dd 21.70 12.51 14.00 -21.6 PHI nv PHIIK .20 1.4 ...dd 22.79 13.52 48 14.27 -20.8 PICO Hld PICO ... ... ...dd 16.20 8.47 77 13.40 -11.6 PRA Grp PRAA ... ... 18 42.70 21.93 434 33.50 -14.3 PRA Hlth PRAH ... ... 58 61.92 39.25 412 58.89 +6.8 PRGX Glbl PRGX ... ... ...cc 6.59 4.05 17 6.45 +9.3 PTC Inc PTC ... ... 48 55.94 30.15 553 54.80 +18.4 PTC Thera PTCT ... ... ...dd 16.50 4.03 1105 9.93 -9.0 PacWstBc PACW 2.00 3.6 19 57.53 34.37 439 56.11 +3.1 Paccar PCAR .96a 1.4 46 70.12 48.17 1646 67.57 +5.7 PaceHldg n PACE ... ... ... 10.90 9.45 45 10.44 +3.2 PaceHld wt PACEW ... ... ... .95 .18 90 .77 +28.3 PaceHld un PACEU ... ... ... 11.79 9.20 1 11.27 +4.9 PacBiosci PACB ... ... ...dd 10.75 3.76 741 4.83 +27.1 PacifCntl PCBK .44 1.8 26 26.85 14.35 209 24.55 +12.4 PacEthanol PEIX ... ... ... 10.95 3.67 434 7.35 -22.6 PacMerc PMBC ... ... ...dd 7.91 5.30 14 7.20 -1.4 PacPreBc PPBI ... ... 27 41.90 20.05 83 39.55 +11.9 PacSpec n PAAC ... ... ... 13.00 9.91 10.35 PacSpec rt PAACR ... ... ... .55 .09 40 .48 -10.4 PacSpec wt PAACW ... ... ... .51 .05 0 .34 +21.4 PacSpAc un PAACU ... ... ... 13.63 10.00 10.97 -.7 PaciraPhm PCRX ... ... ...dd 65.64 29.95 1638 48.65 +50.6 PainTher h PTIE ... ... ...dd 3.00 .51 172 .57 +.4 PanASlv PAAS .10f .6 31 21.59 9.63 1907 16.34 +8.4 PaneraBrd PNRA ... ... 37 236.25 185.69 219 230.38 +12.3 PangaeaL PANL ... ... 3 4.44 2.13 3.20 -5.9 PapaJohns PZZA .80 1.0 30 90.49 53.23 474 76.44 -10.7 PapaMurph FRSH ... ... 18 12.96 3.56 245 4.08 -3.3sParagCm n PBNC ... ... ... 51.39 33.65 9 51.58 +18.0 ParatekPh PRTK ... ... ...dd 18.92 9.80 348 16.40 +6.5 Parexel PRXL ... ... 22 72.32 51.16 579 64.83 -1.4 ParkCity PCYG ... ... 88 17.00 8.30 73 13.25 +4.3 ParkOh PKOH .50 1.2 14 47.00 23.21 44 41.40 -2.8 ParkStrlg PSTB .16 1.3 31 12.37 6.41 42 11.87 +10.0sParkeBcp PKBK .40f 1.9 10 21.60 12.02 49 21.50 +6.7 ParkrVs rs PRKR ... ... ...dd 8.18 1.84 2106 2.59 +40.8 PrtnrCm PTNR ... ... 56 6.41 4.00 2 6.20 +32.2 PathfdBcp PBHC .20 1.3 22 15.19 10.76 14.97 +10.9 PatrkInd s PATK ... ... 21 86.10 42.28 175 76.60 +.4 PatrNBc rs PNBK ... ... 23 16.50 12.80 14.80 +5.3 PatriotTr n PATI ... ... 14 27.32 17.89 20.50 -6.5 PatternEn PEGI 1.63f 8.2 ...dd 25.13 17.54 639 19.91 +4.8 Patterson PDCO .96 2.2 21 50.40 36.46 925 44.15 +7.6 PattUTI PTEN .08 .3 ...dd 29.76 16.06 2516 26.81 -.4 Pavmed n PAVM ... ... ... 15.24 4.50 3 6.13 -11.2 Pavmed wt PAVMW ... ... ... 8.00 2.00 0 2.50 -56.9 Paychex PAYX 1.84 3.0 29 63.01 51.06 1061 62.16 +2.1 Paylocity PCTY ... ... ...cc 49.65 29.02 304 37.12 +23.7 PayData rs PYDS ... ... ... 3.80 1.01 95 1.60 -13.5 PayPal n PYPL ... ... 35 44.52 34.00 4300 42.89 +8.7 pdvWirelss PDVW ... ... ...dd 43.04 18.60 21 21.00 -6.9 PeakRsts SKIS .07e ... ...dd 6.20 2.60 51 6.05 +9.0 PeapkGl PGC .20 .6 21 33.30 16.46 78 30.92 +.1 Pegasyst PEGA .12 .3 ...cc 45.50 23.80 469 44.15 +22.6 Pendrell rs PCO ... ... ... 7.60 4.80 19 6.62 -1.9 PnnNtGm PENN ... ... 20 17.40 11.93 1157 14.47 +4.9 PennVa n PVAC ... ... ... 61.97 44.69 2 48.67 -.7 PennantPk PNNT .72m 8.8 8 8.68 5.83 442 8.16 +6.5 PenPkFR PFLT 1.14 8.2 13 14.22 11.32 357 13.91 -1.4 PennsWd PWOD 1.88 3.9 19 52.65 37.26 5 48.25 -4.5 PennTex n PTXP 1.18 7.3 28 18.00 9.01 24 16.27 +8.5 PeopUtdF PBCT .68 3.6 21 20.13 13.80 3901 19.09 -1.4 PeopUtd pf PBCTP ... ... ... 28.20 24.06 21 26.62 +3.0 PeBcOH PEBO .80f 2.5 19 33.56 18.30 33 32.28 -.6 PeopBNC PEBK .48f 1.8 16 28.99 18.41 26 27.12 +8.2 PplsFnMS PFBX .20 1.3 ...cc 16.40 8.81 0 15.50 -4.0 PeopFSvc PFIS 1.24 3.0 16 50.54 35.26 7 41.09 -15.6 PeopUtah n PUB .32 1.2 21 27.85 14.73 17 26.65 -.7 Percptr PRCP .15 2.0 ...dd 8.87 4.18 100 7.64 +15.1 PeregrinP PPHM ... ... ...dd .76 .28 2894 .69 +125.0 PeregP pfE PPHMP 2.63 11.8 ... 23.98 9.75 4 22.25 +11.8 Percient PRFT ... ... 25 22.66 14.15 103 17.71 +1.3 Performnt PFMT ... ... ... 4.07 1.51 5 1.65 -29.8 Perfuman lf PERF ... ... ...dd 3.00 1.40 28 1.70 +13.3 PerionNwk PERI ... ... 7 2.56 .94 731 1.69 +19.0 PermaFix PESI ... ... ...dd 5.64 2.85 20 2.95 -24.4 PernixT rs PTX ... ... ... 24.40 1.83 347 3.46 +78.4 PerryEllis PERY ... ... 18 29.00 16.24 81 22.70 -8.9tPershGld rs PGLC ... ... ...dd 5.02 2.91 333 2.89 -11.6 PetMed PETS .76 3.9 18 23.78 16.80 481 19.48 -15.6 PFSweb PFSW ... ... 89 15.87 6.71 25 7.10 -16.5 PhaseRx n PZRX ... ... ... 5.77 .96 33 1.57 +1.2 PhibroAH PAHC .40 1.5 13 30.85 16.80 57 27.05 -7.7 PhotMdx rs PHMD ... ... ... 5.60 .90 85 1.81 -17.7 PhotrIn PLAB ... ... 28 12.10 8.20 390 10.75 -4.9sPierisPhm PIRS ... ... ... 2.67 1.30 1150 2.64 +87.9 PilgrimsP PPC 2.75e ... 11 26.50 17.15 968 20.73 +9.2 PingtanM PME .04 .9 26 5.18 .84 472 4.70 +170.1 PinnclEnt PNK ... ... ... 18.49 9.72 457 17.68 +21.9 PinnaclFn PNFP .56 .8 23 71.85 44.61 156 68.10 -1.7 PioneerPw PPSI ... ... 19 9.40 3.49 18 7.65 +28.6 Pixelwrks PXLW ... ... ...dd 4.42 1.55 559 3.87 +38.2 PlanetP h PLPM ... ... ... 4.97 2.75 83 4.16 +2.0 Plexus PLXS ... ... 19 58.74 36.60 329 55.80 +3.3 PlugPowr h PLUG ... ... ...dd 2.28 .83 3389 1.07 -10.8 PlumasBc PLBC .20 1.1 14 19.50 8.60 9 17.80 -6.3 PluristemT PSTI ... ... 5 1.85 1.04 151 1.17 -18.2 PoageBksh PBSK .32 1.6 23 20.90 15.50 7 19.75 +5.1 PointrTel h PNTR ... ... 16 9.75 5.23 20 9.15 +34.6 PointsInt g PCOM ... ... 34 9.99 6.50 46 6.74 -11.8 PolarPwr n POLA ... ... ... 11.50 7.09 407 9.15 +2.2 Polarity rs COOL ... ... ... 8.98 2.61 58 6.21 +91.7 Pool Corp POOL 1.24 1.1 34 117.80 80.50 196 115.99 +11.2 PopeRes POPE 2.80 4.1 86 71.00 52.00 2 69.05 +4.1 PopeyLaK PLKI ... ... 41 79.16 49.11 441 78.99 +30.6 Popular BPOP 1.00f 2.3 21 45.96 26.49 733 42.77 -2.4 Popular pf BPOPN 1.68 6.9 ... 24.60 19.80 24.42 +1.8 PopCpII pf BPOPM 1.53 6.8 ... 24.42 18.25 4 22.59 +.7 PorterBc rs PBIB ... ... ...dd 13.75 5.50 0 9.40 -23.7 PortolaPh PTLA ... ... ...dd 39.97 15.68 1012 37.96 +69.2 Potbelly PBPB ... ... 40 14.99 11.58 60 12.90 Potlatch PCH 1.50 3.4 ...cc 45.50 28.01 231 44.00 +5.6 PowellInds POWL 1.04 3.1 23 47.24 26.22 31 33.50 -14.1 PwrInteg POWI .56f .9 34 72.65 44.81 108 62.45 -8.0 PowerSolu lf PSIX ... ... ...dd 20.97 2.76 65 5.74 -23.5 PS VarRate VRIG ... ... ... 25.24 24.97 5 25.15 +.6 PS MStrAlt LALT ... ... ...q 23.20 20.60 22.58 +.1 PSOpYCmd PDBC ... ... ...q 18.45 14.85 100 16.97 -1.8 PwSGDrChi PGJ .20e .6 ...q 34.43 26.57 7 32.80 +14.7 PwShDiv PFM .50e 2.1 ...q 24.15 20.24 13 23.87 +4.3 PwShHiYD PEY .51 3.0 ...q 17.46 12.98 204 17.15 +1.3 PwSIntlDv PID .65e 4.4 ...q 15.19 12.00 148 14.71 +2.1 PwSNsdMo DWAQ .06e .1 ...q 85.27 63.92 1 84.16 +7.5 PwS Utils PUI .63e 2.3 ...q 28.17 23.35 8 27.11 +5.8 PwSWtr PHO .18e .7 ...q 26.45 19.71 25 25.90 +5.3 PSNasIntnt PNQI ... ... ...q 93.74 71.54 12 92.49 +11.9 PSMoment PDP .11e .2 ...q 45.75 37.83 90 44.97 +7.1 PSBuybk PKW .52e 1.0 ...q 53.41 41.70 35 52.30 +3.6 PSh Tech PTF .26e .6 ...q 44.29 32.90 7 43.61 +9.2 PSh Hlthcr PTH ... ... ...q 54.76 39.54 15 53.85 +12.2 PSh Inds PRN .19e .4 ...q 53.30 40.95 2 52.17 +4.4 PSh Fincl PFI .14e .4 ...q 32.78 27.38 9 31.95 +4.2 PSh Engy PXI .69e 1.7 ...q 47.35 26.71 26 39.64 -8.9 PSh CnsStp PSL .67e 1.2 ...q 59.15 52.31 97 57.36 +7.0 PSh CnsCyc PEZ .30e .7 ...q 44.89 39.37 3 43.12 +2.3 PSh BasM PYZ .61e 1.0 ...q 65.30 42.75 15 61.38 +3.6 PwShSMid PRFZ 1.30e 1.1 ...q 119.83 90.18 22 115.79 +.4 PSDvMom PIZ .26e 1.1 ...q 24.17 21.02 56 22.66 +5.9 PSEmMom PIE .12e .7 ...q 16.76 13.93 36 16.13 +9.4 PShTact n DWIN ... ... ... 28.86 25.04 7 27.96 +2.2 PS Rs1KLB USLB ... ... ...q 28.62 24.64 19 28.34 +4.5 PS IntlLB IDLB ... ... ...q 26.23 23.45 13 25.50 +4.2 PS DWAtac DWTR ... ... ...q 26.00 22.68 13 24.82 +2.4 PS SC CnDs PSCD .35e .7 ...q 55.75 45.02 4 51.04 -2.4 PShLadR0-5 LDRI .41a 1.6 ...q 26.09 24.70 2 24.90 +.3 PS SC CnSt PSCC 1.34e 2.0 ...q 70.99 56.02 2 66.60 -3.5 PS IntBybk IPKW .29e 1.0 ...q 30.68 24.69 35 30.34 +7.3 PS GlbAgr PAGG .74e 2.9 ...q 26.05 21.86 0 25.25 +2.6 PS SC Egy PSCE .14e .8 ...q 22.69 13.75 31 18.45 -12.2 PSKBWRgB KBWR .79e 1.4 ...q 58.72 35.63 9 56.37 +.8 PS SmCMo DWAS .07e .2 ...q 42.46 31.51 38 40.82 +1.0 PS KBWBk KBWB .58e 1.2 ...q 51.45 30.07 130 49.87 +5.5 PS P&CIns KBWP .69e 1.1 ...q 58.86 45.70 8 57.60 +3.6 PSKbwHiDv KBWD 1.92 8.1 ...q 24.49 17.96 380 23.58 +2.6 PS SC Fin PSCF .97e 1.7 ...q 54.16 38.95 22 52.44 +.3 PSKbwReit KBWY 1.92 5.2 ...q 38.94 27.97 92 37.18 -1.2 PS SC Util PSCU 1.21e 2.6 ...q 50.88 43.10 2 46.86 -2.0 PS SCMatl PSCM .41e .9 ...q 51.32 29.93 17 46.43 -2.7 PS SC Info PSCT .08e .1 ...q 74.79 51.75 27 71.48 +2.6 PS GlbGold PSAU .10e .5 ...q 27.14 15.80 10 18.27 +3.9 PS SC Ind PSCI .44e .8 ...q 57.92 41.98 20 55.58 +.5 PS SC HCre PSCH ... ... ...q 79.67 61.47 10 77.70 +6.4 PSh1-30Tr PLW .67 2.1 ... 35.81 31.40 48 31.82 -.2 PShGlbWtr PIO .34e 1.5 ...q 22.63 19.02 25 22.01 +5.8 PwShs QQQ QQQ 1.52e .9 ...q 131.68 101.75 14510 130.51 +10.2 PranBio rs PRAN ... ... ... 6.69 1.52 23 2.07 +27.0 PfdBkLA PFBC .72f 1.3 22 58.12 27.07 58 56.35 +7.5 PrefrmdLn PLPC .80 1.8 18 61.21 34.78 1 45.70 -21.4 PremFin PFBI .60 3.2 13 21.24 13.27 43 18.65 -7.2 Premier PINC ... ... ...dd 35.11 28.27 337 30.73 +1.2 Presbia n LENS ... ... ... 5.50 3.02 3 3.20 -8.6 PriceTR TROW 2.28f 3.2 15 79.00 62.97 869 70.90 -5.8 PrSmrt PSMT .70 .8 29 94.86 75.80 60 87.30 +4.6 Priceline PCLN ... ... 41 1748.39 1148.06 276 1736.46 +18.4 PrimBio rs PBMD ... ... ... 4.09 1.68 27 2.42 +3.4 PrmEgy PNRG ... ... ...dd 63.00 27.50 1 52.00 -3.7 PrimoWtr PRMW ... ... ... 15.39 8.53 101 14.31 +16.5 Primoris PRIM .22 .9 48 29.19 16.13 115 24.94 +9.5 PrinPrice PSET .16e ... ... 27.16 24.91 27.16 +4.0 PrinShHld PY .33e ... ... 29.52 24.25 1 28.88 +3.4 PrinHlIn ef BTEC ... ... ... 27.83 21.63 1 26.72 +16.2 PrinMill ef GENY .06e ... ... 26.46 24.23 0 26.14 +4.8 Prin US SC PSC ... ... ... 29.99 23.66 28.35 +2.6 PrivateB PVTB .04 .1 22 58.30 34.00 319 57.42 +6.0 PrivBcp pf PVTBP 2.50 9.1 ... 28.59 25.52 20 27.39 +3.2 ProDex PDEX ... ... 83 6.68 3.10 0 4.95 +5.3 ProPhaseL PRPH ... ... ...dd 2.45 1.08 1 2.03 +1.5 ProQRTher PRQR ... ... ...dd 8.70 3.55 217 4.58 -6.6 PrUltBio s BIB ... ... ...q 52.80 33.97 496 48.93 +22.6 PrUltPQ s TQQQ ... ... ...q 86.60 40.90 1453 84.27 +32.5 ProDvrs h rs IPDN ... ... ... 13.90 2.32 73 10.53 -3.6 ProrEng PFIE ... ... ... 1.49 .82 49 1.35 -2.2 PrognicsPh PGNX ... ... 67 11.54 3.80 813 10.72 +24.1 ProgrsSoft PRGS .13p ... 24 32.47 22.57 348 28.89 -9.5 Proofpoint PFPT ... ... ...dd 88.00 46.58 620 78.48 +11.1 PShtQQQ rs SQQQ ... ... ...q 88.36 37.91 1694 38.94 -25.3 PrUlNBio rs UBIO ... ... ... 33.01 17.37 70 28.29 +34.0 ProUNShBio ZBIO ... ... ... 46.25 15.37 59 16.69 -30.4 ProUShBio BIS ... ... ...q 51.07 26.20 131 27.69 -20.9 ProspctCap PSEC 1.00 10.7 10 9.58 6.72 1471 9.38 +12.3 ProtagTh n PTGX ... ... ... 26.36 10.02 19 13.47 -38.7tProteonTh PRTO ... ... ...dd 11.63 1.75 420 1.60 -15.8 Proteos n PTI ... ... ... 20.63 5.90 384 12.46 +1.6 Prothena PRTA ... ... ...dd 68.18 32.69 585 51.85 +5.4 ProvidSv PRSC ... ... 9 55.28 34.88 48 41.60 +9.3 PrvWor PWX .16 .6 78 25.03 13.12 25.03 ProvidBc n PVBC ... ... ... 19.95 12.92 1 18.70 +4.5 ProvFnH PROV .52 2.8 21 20.66 16.81 10 18.78 -7.1 PrudntlBcp PBIP .12a .7 43 17.95 13.80 31 17.36 +1.4 pSivida PSDV ... ... ...dd 4.25 1.50 97 1.71 PsychmCp PMD .60 2.9 24 27.46 10.81 19 21.05 -14.7 Pulmatrix PULM ... ... ...dd 6.98 .50 924 3.57 +505.1 PulseBio n PLSE ... ... ... 16.01 4.03 79 15.08 +132.0 PumaBiotc PBYI ... ... ...dd 73.27 19.74 1653 35.60 +16.0 PureCycle PCYO ... ... ...dd 5.93 4.29 49 5.35 -2.7 PyxisTnkr PXS ... ... ... 4.27 1.09 7 2.24 -13.8 QAD Inc B QADB .24 1.0 ...cc 26.20 13.79 23.16 -9.4 QAD A QADA .29 1.0 ... 31.10 18.35 14 27.50 -9.5 QCR Hld QCRH .20f .5 19 45.00 22.55 26 42.90 -.9sQIAGEN QGEN ... ... ... 29.79 19.94 1768 29.73 +6.1 QIWI plc QIWI 1.16e 7.7 ... 16.65 10.42 504 15.03 +17.7 Qorvo QRVO ... ... ...dd 68.66 43.79 1614 66.89 +26.9 Qualcom QCOM 2.12 3.7 16 71.62 49.67 6848 56.73 -13.0 QualitySys QSII .70 4.7 ...cc 15.90 10.61 156 15.00 +14.1sQualstar rs QBAK ... ... ... 5.90 2.16 122 6.00 +105.5 Qualys QLYS ... ... 58 39.67 23.77 240 34.20 +8.1 Quantenn n QTNA ... ... ... 24.14 13.75 163 21.50 +18.6 QuestRes rs QRHC ... ... ... 6.00 1.60 14 2.34 -4.5sQuickLog h QUIK ... ... ...dd 1.76 .75 824 1.86 +33.8 Quidel QDEL ... ... ...dd 23.94 15.15 52 21.81 +1.8 QuinStreet QNST ... ... ...dd 4.32 2.61 37 3.19 -15.2 QuinAcq2 n QPAC ... ... ... 10.24 9.73 10.05 +1.0 QuinAc2 wt QPACW ... ... ... .71 .10 63 .60 +200.0 QuinAc2 un QPACU ... ... ... 10.80 9.88 10.72 +5.8tQumu Cp QUMU ... ... ...dd 5.50 1.85 292 1.93 -18.9 Quotinet QTNT ... ... ... 12.96 3.75 61 6.43 +32.9R -:RBC Bear ROLL ... ... 31 99.92 66.58 96 91.92 -1.0 RCI Hosp RICK .12 .7 12 18.00 8.47 51 16.61 -2.9tRCM RCMT 1.00e ... 36 7.23 5.03 20 5.08 -20.1 RDA Micro RDA ... ... ... 18.45 RF Inds RFIL .08 5.3 ...dd 4.26 1.40 3 1.50 -14.3 RGC Res s RGCO ... ... 24 21.48 14.00 4 19.15 +15.0 RLJ Ent rs RLJE ... ... ... 3.63 1.09 6 2.20 +37.5 RMG Net h RMGN ... ... ... 1.30 .59 47 .90 +25.9 RMR Gp h RMR 1.00 2.0 27 54.95 22.56 38 49.65 +25.7 RMR RE RIF 1.32 6.3 ...q 21.41 16.86 21.08 RPX Corp RPXC ... ... 25 11.94 8.60 244 11.02 +2.0 RTI Surg RTIX ... ... ...dd 4.65 2.50 88 3.70 +13.8 RXI Ph wt RXIIW ... ... ... .25 .11 75 .14 -30.0 RXI Phr rs RXII ... ... ...dd 3.27 .60 1847 .77 +7.6 RaPhrm n RARX ... ... ... 24.12 12.05 67 19.88 +30.9 RadNet RDNT ... ... 24 7.98 4.66 120 5.70 -11.6 RadaElc rs RADA ... ... ...dd 1.78 .53 149 1.15 -.9 Radcom RDCM ... ... 61 22.35 11.11 23 18.30 +2.8 RadiSys RSYS ... ... ...cc 5.81 2.82 106 3.75 -15.3 RadioOne ROIA ... ... ...dd 3.57 1.25 1 2.60 -11.9 RadioOneD ROIAK ... ... ... 3.56 1.26 9 2.65 -8.6 RadiusHlth RDUS ... ... ...dd 59.88 28.00 520 42.18 +10.9 Radware RDWR ... ... ...dd 16.53 10.02 299 15.66 +7.4 RamacoRs n METC ... ... ... 14.78 10.74 148 12.33 -9.0 Rambus RMBS ... ... 73 14.50 11.13 921 13.10 -4.9 RandCap RAND ... ... 22 4.73 3.05 22 3.09 -2.2 RandLog h RLOG ... ... ...dd 2.95 .68 245 .73 -12.3 Randgold GOLD .66f .8 37 126.55 67.54 952 87.26 +14.3 RandBcp n RNDB ... ... ... 16.50 12.11 2 15.30 -5.1 Rapid7 n RPD ... ... ...dd 19.29 10.63 239 14.97 +23.0 RaveRest RAVE ... ... ...dd 5.86 1.66 19 2.17 +15.4 RavenInds RAVN .52 1.7 66 31.35 12.88 118 30.25 +20.0 ReadIntlA RDI ... ... 14 17.18 10.96 29 15.61 -6.0 ReadgIntB RDIB ... ... 11 20.42 11.45 18.21 -3.5 RealGSol rs RGSE ... ... ... 528.00 1.42 772 1.48 -79.5tRealIndust RELY ... ... ...dd 9.63 4.75 274 4.65 -23.8 RealNetwk RNWK ... ... ...dd 5.45 3.86 17 4.67 -3.9 RealPage RP ... ... 48 35.75 19.17 439 34.80 +16.0 ReataPh n RETA ... ... ... 41.60 11.03 45 28.00 +28.3 ReconTech RCON ... ... ...dd 2.22 .86 28 1.25 -3.8 RecroPhm REPH ... ... ... 12.50 5.59 103 7.80 -3.2 RedRobin RRGB ... ... 39 68.63 40.85 469 49.40 -12.4 RedRkRs n RRR .40 1.8 ... 24.67 18.25 535 22.01 -5.1 RedhillBio RDHL ... ... ... 16.54 8.78 108 9.79 -6.4 Regenrn REGN ... ... 49 452.96 325.35 877 372.52 +1.5 RegnxBio n RGNX ... ... ...dd 24.55 7.07 541 20.85 +12.4 RegulusTh RGLS ... ... ...dd 8.90 .94 1009 1.15 -48.9 Reis Inc REIS .68 3.6 41 26.59 18.16 49 18.75 -15.7 Reliv In rs RELV ... ... ... 55.37 3.84 9 5.25 +13.1 RemarkMd MARK ... ... ...dd 5.00 2.86 81 3.13 -20.2 Renasant RNST .72 1.8 19 44.65 30.21 120 41.10 -2.7 RenewEn REGI ... ... ...dd 10.60 7.90 209 9.00 -7.2 RennovH wt RNVAZ ... ... ... .12 .01 167 .04 +50.0 Rennova rs RNVA ... ... ... 34.80 1.41 1674 2.40 -3.6 RentACt RCII .32 3.7 11 16.37 7.76 1644 8.74 -21.8 Rentech rs RTK ... ... ...dd 4.15 .71 719 .75 -69.8 Replgn RGEN ... ... ...cc 34.06 21.11 178 30.97 +.5 ReprosTh RPRX ... ... ...dd 3.48 .81 104 1.22 -7.6 RepBncp RBCAA .84 2.4 16 40.74 24.36 19 34.75 -12.1 RepFBcp FRBK ... ... 82 9.15 3.70 129 8.15 -2.4 RschFrnt REFR ... ... ...dd 5.03 1.53 68 1.55 -14.8 Resonant RESN ... ... ...dd 6.76 1.69 20 4.77 -5.5 ResConn RECN .44 2.7 24 19.80 12.30 81 16.55 -14.0 RetailOpp ROIC .75f 3.5 42 23.05 18.45 892 21.16 +.1 RetailMNot SALE ... ... ... 12.93 6.69 178 8.55 -8.1 Retrophin RTRX ... ... ...dd 24.57 11.60 577 20.12 +6.3 RevanceTh RVNC ... ... ...dd 24.30 12.35 125 18.50 -10.6 RevenHo n RVEN ... ... ... 6.09 4.52 5.81 +7.6 RevolutL rs RVLT ... ... ...dd 8.15 5.16 37 5.66 +2.9 ReWalkRob RWLK ... ... ...dd 10.79 1.95 57 2.00 -28.6 RexEngy REXX ... ... ...dd 2.43 .23 993 .64 +35.5 RiceBr wt RIBTW ... ... ... .50 .12 0 .14 -45.2 RiceBran RIBT ... ... ...dd 2.19 .74 2 .78 -24.1 RichrdElec RELL .24 4.0 ...dd 7.24 5.07 10 6.01 -4.6 RigelPh RIGL ... ... ...dd 4.38 1.88 953 2.61 +9.7 Rightside NAME ... ... ...dd 12.85 7.17 44 8.55 +3.4 RigNet RNET ... ... ...dd 23.90 10.86 62 17.80 -23.1 RitterPh n RTTR ... ... ...dd 3.75 1.03 85 3.10 +14.4 RivrvwBcp RVSB .08 1.0 26 8.16 4.20 16 7.75 +10.7 RocketFuel FUEL ... ... ...dd 4.03 1.70 316 3.13 +83.0 RockwllM RMTI ... ... ...dd 10.58 3.55 224 5.95 -9.2 RockyBr RCKY .44 4.2 ...dd 13.95 9.95 27 10.50 -9.1 RkyMChoc RMCF .48 4.3 13 12.17 9.50 12 11.23 +10.2 RokBio h rs ROKA ... ... ...dd 16.00 3.66 145 4.62 +9.0 Root98 n RTNB ... ... ... 11.50 5.52 15 6.32 -40.9 RosettaG h ROSG ... ... ... 1.60 .41 69 .44 +4.8 RossStrs s ROST .54 .8 24 69.81 52.00 2335 66.87 +1.9 RoyalBcPA RBPAA ... ... 26 4.66 1.85 62 4.09 -1.4 RoyBkSPX TALL .30e ... ... 23.71 21.27 23.59 +9.6 RoyGld RGLD .96 1.5 ...cc 87.74 45.00 743 62.20 -1.8 RubicnTc h RBCN ... ... ...dd 1.07 .46 30 .57 -5.0 RushEntA RUSHA ... ... 35 36.14 16.54 232 35.23 +10.4 RushEntB RUSHB ... ... 32 33.32 16.47 8 32.22 +4.4 RuthsHosp RUTH .36f 2.0 19 19.65 13.74 359 18.25 -.3 Ryanair RYAAY 1.55e 2.0 ... 89.67 66.09 436 78.66 -5.5S -:S&T Bcp STBA .80f 2.2 18 39.84 23.06 80 36.05 -7.7 S&WSeed SANW ... ... ...dd 5.35 4.06 63 4.35 -5.4 SB FinGp SBFG .26 1.4 13 20.75 9.91 1 18.02 +12.3 SB FnGp pf SBFGP .65 3.7 ... 19.00 11.00 2 17.51 +10.5 SBA Com SBAC ... ... ...cc 118.57 91.06 860 115.41 +11.8 SEI Inv SEIC .56f 1.1 25 52.54 38.43 500 50.94 +3.2 SGOCO rs SGOC ... ... ... 5.12 2.60 1 2.60 -30.7 SI Fincl SIFI .20f 1.4 15 16.23 12.30 22 14.60 -5.2 SLM Cp SLM ... ... 22 12.60 5.56 1879 11.68 +6.0 SLM Cp pfA SLMAP 1.74 3.4 ... 51.77 50.00 1 50.71 -.7 SLM Cp pfB SLMBP ... ... ... 66.00 61.01 1 66.00 +1.2 SMTC hg SMTX ... ... 20 1.85 1.18 20 1.38 -9.8 SORL SORL ... ... 4 5.05 1.50 38 3.24 +6.6 SP Plus SP ... ... 25 38.55 20.41 42 33.40 +18.7 SPAR Grp SGRP ... ... ... 1.60 .85 0 1.09 +9.0 SpdDorWrF DWFI ... ... ... 26.91 23.61 24.88 +2.8 SPI Eng n SPI ... ... ... 9.79 1.10 2 1.13 -40.2 SPS Cmce SPSC ... ... 82 74.85 38.35 50 54.21 -22.4 SS&C Tch s SSNC .25 .7 32 37.48 26.15 1697 35.66 +24.7 SVB II pf SIVBO 1.75 6.7 ... 26.84 25.41 26.30 +2.0 SVB FnGp SIVB ... ... 26 198.83 82.90 299 193.12 +12.5 SabanCap n SCAC ... ... ... 14.29 9.82 14 10.00 SabanC wt SCACW ... ... ... 1.40 .30 1 1.25 +31.6 Saban un SCACU ... ... ... 11.25 10.02 10.60 +1.9 SabraHltc SBRA 1.68 6.2 12 27.65 18.80 302 27.15 +11.2 SabraH pfA SBRAP 1.78 6.9 ... 27.57 23.28 1 25.71 +2.2 SabreCorp SABR .56f 2.6 19 29.76 20.89 1893 21.61 -13.4 SAExplr rs SAEX ... ... ...dd 197.10 4.41 94 5.60 -23.3 SaftyInsGr SAFT 2.80 3.9 19 75.05 54.33 22 71.05 -3.6 SageThera SAGE ... ... ...dd 70.98 26.28 599 64.68 +26.7 Saia Inc SAIA ... ... 24 50.80 23.27 170 46.80 +6.0 Sajan SAJA ... ... ...dd 5.60 3.08 3.76 +.2 SalemMda SALM .26 3.6 17 8.17 4.78 40 7.20 +15.2 SalisbryBc SAL 1.12 2.9 14 40.95 29.50 2 38.50 +2.7 SanderFm SAFM .96 1.0 10 99.40 74.07 309 91.62 -2.8 SndySpr SASR 1.04 2.4 22 44.57 26.38 36 43.31 +8.3 Sanlp JBSS 2.00e ... 21 72.84 40.75 91 62.88 -10.7 SangTher SGMO ... ... ...dd 7.60 2.65 1017 4.15 +36.1 Sanmina SANM ... ... 15 41.25 20.93 282 39.40 +7.5 Sano rt GCVRZ ... ... ... .50 .09 262 .42 +10.5 Sapiens SPNS .20e ... 33 15.98 10.86 59 13.72 -4.3 SareptaTh SRPT ... ... ...dd 63.73 8.00 1355 32.29 +17.7 ScanSource SCSC ... ... 16 44.95 29.05 86 40.45 +.2 Schmitt h SMIT ... ... ...dd 4.49 1.37 3 1.55 -4.9 Schnitzer SCHN .75 3.4 ...dd 30.60 14.83 318 22.10 -14.0 Scholastc SCHL .60 1.3 30 49.38 34.76 69 44.74 -5.8 Schulmn SHLM .82 2.5 32 37.70 19.58 114 33.25 -.6 SciClone lf SCLN ... ... 19 15.03 7.51 312 9.55 -11.6 SciGames SGMS ... ... ...dd 23.05 7.90 1391 21.60 +54.3 ScrippsNet SNI 1.20f 1.5 16 83.42 55.47 1223 78.34 +9.8 Scynexis SCYX ... ... ...dd 5.51 1.74 700 2.47 -22.6 SeaChange SEAC ... ... ...dd 5.98 2.05 42 2.45 +6.5 SeacstBkg SBCF ... ... 24 25.13 14.61 212 23.70 +7.4 SeagateT STX 2.52 5.2 12 49.79 18.42 2245 48.28 +26.5tSeanrgM rs SHIP ... ... ... 8.65 1.00 511 .95 -17.4 Seanrgy wtA SHIPW ... ... ... .35 .18 1 .22 -36.2 SearsCda g SRSC ... ... ...dd 3.92 1.25 27 1.30 -23.5 SearsHldgs SHLD ... ... ...dd 19.12 5.50 558 7.43 -20.0 SearsH wt SHLDW ... ... ... 6.32 .51 4 3.05 -14.1 SearsH&O SHOS ... ... ...dd 7.25 3.35 76 3.60 -23.4 SeaSpine n SPNE ... ... ...dd 15.66 6.40 73 6.78 -14.2 SeattGen SGEN ... ... ...dd 75.36 30.84 623 67.12 +27.2 SecndSight EYES ... ... ...dd 6.05 1.32 755 1.55 -21.3 SecWkA A n SCWX ... ... ... 16.23 10.15 71 10.74 +1.4 SecNtl lf SNFCA .34t ... 7 7.62 4.05 17 6.50 +5.0 SelectBc lf SLCT ... ... 19 11.12 7.78 0 10.95 +11.2 SelCmfrt SCSS ... ... 22 28.34 17.40 897 23.89 +5.6 SelIncREIT SIR 2.04 8.0 10 27.97 19.58 242 25.57 +1.5 SelectaB n SELB ... ... ... 28.00 10.26 35 13.43 -21.7sSelectvIns SIGI .64 1.4 17 46.45 33.60 514 46.90 +8.9 SmLEDS rs LEDS ... ... ...dd 11.35 1.36 17 3.04 -13.4 Semtech SMTC ... ... ... 36.15 20.03 513 33.50 +6.2 SenecaB SENEB ... ... 15 46.00 32.89 0 41.00 -2.4 SenecaA SENEA ... ... 13 42.65 27.03 11 37.20 -7.1 SenesTc n SNES ... ... ... 10.69 7.05 8 8.56 +5.0 SenHous SNH 1.56 7.8 12 23.85 14.40 1391 20.12 +6.3 SenHous 42 SNHNI 1.41 5.8 ... 28.66 21.74 9 24.11 +3.4 SenHous 46 SNHNL 1.56 6.1 ... 26.92 23.35 55 25.45 +4.0 Senomyx SNMX ... ... ...dd 4.85 .78 154 1.08 +12.5 SensusHlt n SRTS ... ... ... 6.69 3.61 4 4.68 -10.9 SensusHl wt SRTSW ... ... ... 1.50 .43 .62 +24.0 SeqentialB SQBG ... ... 42 9.14 3.30 331 3.39 -27.6 SeresTh n MCRB ... ... ...dd 35.98 8.05 120 9.29 -6.2 SvcSource SREV ... ... ...dd 6.25 3.52 303 3.69 -35.0 ServiFst s SFBS .16 .4 28 42.66 18.50 152 41.21 +10.1 Sevcon SEV ... ... ...dd 17.54 7.69 35 14.42 +68.9 SevernBc SVBI ... ... 33 8.08 5.05 0 7.15 -9.5 Sharps SMED ... ... ...dd 6.30 3.32 10 4.68 +22.2 SharpSprg SHSP ... ... 5 6.30 3.06 43 5.19 -1.5 ShndTele s SHEN .25f 1.0 ...cc 42.66 22.05 236 25.85 -5.3 Shiloh SHLO ... ... 87 16.69 4.61 188 14.77 +113.7 Shineco n TYHT ... ... ... 34.88 3.02 14 3.63 -13.6 Shire SHPG .79e .4 ...cc 209.22 150.05 1008 179.29 +5.2 ShoeCarnvl SCVL .28 1.1 17 31.79 21.16 119 25.43 -5.7 ShoreBcsh SHBI .20 1.2 22 17.92 10.23 62 16.71 +9.6 ShoreTel SHOR ... ... ...dd 8.56 5.83 522 6.13 -14.3 Shuttery SFLY ... ... ...cc 54.60 41.91 574 46.13 -8.1 SiebertFn SIEB .10a 3.6 ...dd 3.75 .86 12 2.75 -7.7 Sientra SIEN ... ... ...dd 10.37 5.60 39 9.40 +10.3 SierraBc BSRR .56f 2.0 22 29.50 15.61 37 28.21 +6.1 SierOnc g n SRRA ... ... ...dd 8.24 1.31 567 1.41 -5.4 SierraWr SWIR ... ... 43 29.84 12.30 392 28.60 +82.2 SifyTech SIFY .01e 1.6 ... 1.45 .71 31 .88 +20.5 SigmaDsg SIGM ... ... ...dd 8.60 5.20 83 5.90 -1.7 SigmaL wt SGLBW ... ... ... 1.50 .55 2 1.10 +56.0 SigmaLb n SGLB ... ... ... 4.00 3.30 47 3.50 -5.2 Sigmatr SGMA ... ... 8 7.80 4.05 5 4.16 -12.1 SignatBk SBNY ... ... 22 164.23 113.53 172 160.49 +6.9 SignatB wt SBNYW ... ... ... 121.45 81.96 120.00 SilganHldg SLGN .72f 1.2 21 61.13 47.16 258 58.70 +14.7 SilcLtd SILC 1.00 2.6 21 44.00 25.48 17 38.52 -6.3 SilcnLab SLAB ... ... 32 75.60 42.63 518 68.55 +5.5 SilicnMotn SIMO .80f 1.9 13 56.25 32.45 353 41.36 -2.6 Slcnware SPIL .58e 7.4 17 8.36 6.60 68 7.79 +6.7 SilvStd g SSRI ... ... 14 15.84 5.20 1772 10.02 +12.3 Silvercrest SAMG .48 3.5 24 14.50 10.54 2 13.90 +5.7 SimmnsFst SFNC 1.00 1.7 18 67.00 42.02 72 58.80 -5.4 Simplicity SMPL .36 2.1 26 17.16 Simulations SLP .20 2.0 32 10.75 6.74 19 10.05 +4.1 Sina SINA ... ... 42 85.24 42.64 792 70.08 +15.3sSinclair SBGI .72 1.7 22 42.90 24.15 972 42.30 +26.8 SinoGlobl SINO ... ... ...dd 14.20 .50 909 2.56 -17.4 Sinovac h SVA ... ... ...dd 6.50 5.25 2985 5.60 -5.1 SiriusXM SIRI .01p ... 39 5.22 3.74 17024 5.12 +15.1 SitoMobl rs SITO ... ... ...dd 6.08 1.87 116 1.95 -47.3 SkySolar SKYS ... ... ...dd 6.52 1.12 81 1.96 -12.1 SkyWest SKYW .32f .9 ...dd 39.60 18.46 266 34.80 -4.5 SkylinMd rs SKLN ... ... ...dd 9.50 1.52 360 2.07 -26.1 SkyPFtJc lf SPU ... ... 3 20.95 1.62 71 5.45 -17.4 SkywksSol SWKS 1.12 1.2 19 97.57 57.11 1508 95.05 +27.3 SmartFn rs SMBK ... ... ... 23.20 14.21 1 21.65 +16.6 SmartSnd n SND ... ... ... 21.99 10.30 798 16.17 -2.3 SmthMc rs SMSI ... ... ... 3.20 1.18 22 1.19 -24.2 SnydLance LNCE .64 1.6 71 40.28 28.92 333 39.67 +3.5tSocilRltyA n SRAX ... ... ... 8.95 2.25 9 2.23 -63.7sSocketM n SCKT ... ... ... 4.75 2.39 22 4.71 +22.7 SodaStrm SODA ... ... 23 51.25 13.29 187 47.78 +21.1 Sohu.cm h SOHU ... ... ...dd 53.31 32.60 179 40.70 +20.1 SolarCap SLRC 1.60 7.2 9 22.54 16.87 70 22.16 +6.4 SolarSCap SUNS 1.41 8.0 9 17.65 13.77 52 17.64 +7.3 SolarEdg n SEDG ... ... 10 28.99 11.35 258 14.15 +14.1 Solignx wt SNGXW ... ... ... .56 .26 0 .38 -9.5 Soligenix n SNGX ... ... ... 3.10 1.90 30 2.08 -7.5 SonicCorp SONC .56 2.3 19 36.34 21.12 1148 24.17 -8.8 SonicFdry SOFO ... ... ...dd 8.51 3.75 1 4.66 -5.9 SonomaPh SNOA ... ... ...dd 7.36 3.57 16 6.76 +34.1 Sonoma wt SNOAW ... ... ... .66 .14 8 .51 +33.9 Sonus rs SONS ... ... 99 10.00 5.51 337 5.92 -6.0 Sophiris SPHS ... ... ...dd 8.55 .80 458 2.40 -14.3 SorrentoTh SRNE ... ... ...dd 8.35 4.62 71 4.75 -3.1 SotherlyH SOHO .40f 5.9 43 7.66 4.65 54 6.81 +.3 SothrlyH pf SOHOB 2.00 7.9 ... 26.90 23.76 3 25.42 -.2 Sotherly 19 SOHOM 1.75 6.8 ... 26.52 25.00 1 25.68 -1.0 SouMoBc s SMBC .40 1.2 17 37.00 21.31 14 34.00 -3.9 SoundFin SFBC .40f 1.3 16 31.90 22.05 1 29.65 +5.9 SouthState SSB 1.32f 1.4 20 93.40 61.83 76 91.20 +4.3 SthnFstBsh SFST ... ... 17 38.55 22.30 6 33.15 -7.9 SoNatBcVa SONA .32 1.9 20 17.50 11.60 12 16.82 +2.9 SsdeBTX SBSI 1.00 2.9 19 38.99 23.46 66 34.97 -7.2 SwstBc OKSB .32 1.2 29 29.70 14.46 18 27.20 -6.2 SpanAm SPAN .64 3.0 14 21.98 16.92 2 21.03 +15.3 SparkEngy SPKE 1.45 5.3 29 35.63 17.70 117 27.25 -10.1 SparkTh n ONCE ... ... ...dd 65.99 28.38 594 56.57 +13.4 SpartnMot SPAR .10 1.5 25 10.50 3.70 168 6.85 -25.9 SprtnNash SPTN .66f 2.0 17 40.38 25.29 322 32.28 -18.4 Spectranet SPNC ... ... ...dd 28.80 13.40 109 27.85 +13.7 SpectPh SPPI ... ... ...dd 7.74 3.21 767 6.31 +42.4 Spher3D gh ANY ... ... ... 1.57 .18 742 .28 -6.0 Spherix rs SPEX ... ... ...dd 4.69 .83 19 1.09 +4.8 SpiritAir SAVE ... ... 13 60.40 37.17 991 51.41 -11.1 Splunk SPLK ... ... ...dd 66.46 45.07 2048 60.70 +18.7 SpokHldgs SPOK .50a 2.8 26 22.60 16.04 57 18.00 -13.3tSportsWhs SPWH ... ... 6 14.18 4.34 1351 4.24 -54.8 SprBkPh n SBPH ... ... ... 13.25 6.31 26 9.44 +18.1 SprottFoc FUND .40e 5.4 ...q 7.71 5.80 20 7.38 +6.3tSprouts SFM ... ... 20 30.00 17.59 2190 17.63 -6.8 StaarSur STAA ... ... ... 11.50 4.98 51 10.00 -7.8tStaff360 rs STAF ... ... ... 4.76 .54 136 .57 -26.8 Stamps.cm STMP ... ... 17 136.00 68.82 194 127.55 +11.3 StanlFrn STLY 1.25e ... ...dd 2.95 .76 38 .82 -8.9 Staples SPLS .48 5.5 1 11.37 7.24 4470 8.78 -3.0 StarBulk19 SBLKL 2.00 8.7 ... 23.40 6.39 5 23.01 +6.2 StarBulk rs SBLK ... ... ...dd 11.14 2.61 399 9.79 +91.6 Starbucks s SBUX 1.00 1.8 29 61.64 50.84 10689 56.20 +1.2sStatAutF STFC .40 1.5 ...dd 27.45 18.69 35 27.40 +2.2 StateBkFn STBZ .56 2.1 31 28.25 18.65 55 26.67 -.7 StateNatl SNC .24 1.7 12 14.61 9.90 93 14.16 +2.2 SteadyM n STDY ... ... ... 5.21 2.25 13 3.75 +44.2 StealthGas GASS ... ... ... 5.18 2.65 89 4.27 +26.3 StlDynam STLD .56 1.6 18 40.17 19.39 4806 34.10 -4.2tSteinMart s SMRT .30 9.4 13 9.23 3.21 566 3.19 -41.8 StellrAcq n STLR ... ... ... 10.16 9.88 10.00 StellAcq wt STLRW ... ... ... .60 .15 .33 +65.0 StellAcq un STLRU ... ... ... 10.35 9.93 10.35 +.5 StellarB rs SBOT ... ... ... 6.65 1.47 162 1.85 -8.9 StemlineTh STML ... ... ...dd 14.60 4.06 339 8.00 -25.2 Stericycle SRCL ... ... 31 128.94 71.52 1045 80.86 +5.0 Stericyc pf SRCLP 5.25 7.5 ... 100.79 60.37 40 69.75 +10.2 SterlCons STRL ... ... ...dd 9.78 4.19 87 9.00 +6.4 SMadden SHOO ... ... 19 40.55 31.68 397 37.45 +4.8 Stewrdshp SSFN .12 1.4 11 10.20 5.51 7 8.73 -11.0 StockYBc s SYBT .76 1.8 24 48.05 24.45 32 43.35 -7.7 StoneCastle BANX 1.48 7.4 14 20.50 15.95 50 20.04 +7.2 StonegteBk SGBK .32 .7 21 47.65 29.06 40 47.25 +13.2 StrataSk h SSKN ... ... ...dd 1.53 .43 41 .59 +33.0 Stratasys SSYS ... ... ...dd 30.46 16.38 566 19.49 +17.8 Strattec STRT .56 1.8 22 60.38 27.80 11 30.30 -24.8 StratusPrp STRS ... ... 35 36.06 15.75 2 27.35 -16.5 Strayer STRA .25 ... 25 83.92 43.50 82 78.76 -2.3 StreamHlth STRM ... ... ...dd 2.11 1.08 43 1.14 -8.8 StrgbrBio n SBBP ... ... ... 6.39 2.00 46 3.55 +47.9 StudentTrn STB .44 8.0 ...cc 6.08 4.66 274 5.52 -1.3 SucampoPh SCMP ... ... 38 17.55 9.59 1291 11.25 -17.0 SummerInf SUMR ... ... ...dd 2.44 1.22 24 1.84 -8.0 SumFWV SMMF .44f 1.9 14 30.06 12.62 12 22.58 -18.0 SmtStB CA SSBI .48 2.9 16 19.10 13.10 10 16.75 +11.7 SumTher n SMMT ... ... ...dd 19.75 4.26 28 12.63 +47.5 SunBcpNJ SNBC .04 .2 8 26.80 20.27 20 25.40 -2.3 SunHydrl SNHY .40a 1.1 40 42.00 27.69 92 35.33 -11.6 SundEng n SNDE ... ... ... 17.99 8.75 1 10.40 -34.7 SunesisP rs SNSS ... ... ... 6.30 2.63 16 4.11 +13.5 SunOpta STKL ... ... ...dd 7.70 3.16 1891 6.90 -2.1 SunPower SPWR ... ... ...dd 25.00 6.00 2084 7.60 +15.0 Sunrun n RUN ... ... 24 8.45 4.15 1300 5.27 -.8 SunshnBcp SBCP ... ... ...dd 19.51 13.85 13 19.09 +11.4 SunshHrt rs SSH ... ... ... 48.60 3.61 103 3.81 -63.7tSunworks n SUNW ... ... 13 3.43 1.72 126 1.70 -15.0 SuperMicro SMCI ... ... 21 34.69 18.60 253 25.20 -10.2 SuperCom SPCB ... ... 12 5.13 2.44 28 2.71 -20.1 SupercdT rs SCON ... ... ...dd 4.80 1.04 375 1.13 -8.1 SupUnifm s SGC .35 2.1 17 21.02 15.53 17 17.03 -13.2 Supernus SUPN ... ... 16 30.37 13.42 2946 26.40 +4.6tsupprt.cm rs SPRT ... ... ...dd 3.00 1.99 137 2.04 -20.9 SurgPtrs n SGRY ... ... ...cc 22.85 11.76 312 20.70 +30.6 SurgCare h SCAI ... ... 53 57.44 37.51 763 56.69 +22.5 Surmodic SRDX ... ... 33 30.75 17.45 23 24.30 -4.3 SussxB SBBX .16 .7 27 25.25 12.10 5 24.30 +16.3 SykesEnt SYKE ... ... 17 31.37 25.77 99 27.54 -4.6 Symantec SYMC .30 1.0 8 29.47 16.25 3960 29.29 +22.6 Synacor SYNC ... ... ...dd 3.98 1.33 18 3.10 Synalloy SYNL .30 2.9 ...dd 12.40 6.56 5 10.25 -6.4 Synaptics SYNA ... ... 26 90.91 47.09 607 49.99 -6.7 Synchron SNCR ... ... 60 49.94 25.38 990 26.42 -31.0 SyndaxP n SNDX ... ... ... 18.03 6.31 265 11.75 +63.9 SynrgyP wt SGYPW ... ... ... 1.30 .03 .06 SynrgyPh SGYP ... ... ...dd 7.15 2.50 3230 5.50 -9.7 Syneron ELOS ... ... ...cc 10.85 6.18 443 10.30 +22.6 Synopsys SNPS ... ... 32 73.08 44.07 547 71.08 +20.8 Syntel SYNT 15.00e ... ...dd 33.01 17.35 745 17.64 -10.9 SynthesEn SYMX ... ... ...dd 1.45 .71 23 .85 -15.0 Synutra SYUT ... ... ... 5.90 3.25 210 5.70 +6.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, March 8, 2017

PAGE 84

Sypris SYPR .08 9.1 4 1.49 .75 25 .88 +.3 SyrosPhar n SYRS ... ... ... 21.50 8.16 19 11.04 -9.2T -:T-MobileUS TMUS ... ... 37 65.41 36.26 3662 61.63 +7.2 T-Mob pfA TMUSP 1.38 1.4 ... 106.98 60.58 247 100.32 +6.2 TAT Tch h TATT .34e 3.8 20 9.25 6.60 38 9.00 +2.9 TCP Cap TCPC 1.44 8.4 12 17.31 13.50 122 17.19 +1.7 TD Ameritr AMTD .72 1.8 25 47.41 26.37 3667 39.40 -9.6 TESSCO TESS .80 5.9 59 18.64 9.75 8 13.55 +4.2 TFS Fncl TFSL .50 3.0 58 19.89 16.35 120 16.93 -11.1 TG Thera TGTX ... ... ...dd 11.60 4.10 10685 10.90 +134.4 THL Credit TCRD 1.08m 10.5 7q 11.84 8.75 90 10.32 +3.1 TICC Cap TICC 1.16 16.1 4 8.19 4.50 588 7.19 +8.8 TOP Ship rs TOPS ... ... ... 8.40 1.45 910 1.67 -25.8 TOR Min TORM ... ... 47 7.95 3.16 4 6.60 +8.2 TPI Co n TPIC ... ... ... 23.30 11.31 55 17.29 +7.8 TSR Inc TSRI ... ... 29 9.50 3.37 2 5.15 -10.4 TTM Tch TTMI ... ... 20 17.86 6.08 1289 16.09 +18.0 Tabula n TRHC ... ... ... 16.85 10.39 46 13.94 -6.9 TactSys n TCMD ... ... ... 22.29 10.00 41 19.56 +19.2 Taitron h TAIT .03e 2.1 ...dd 1.69 .73 0 1.18 -1.7 TakeTwo TTWO ... ... ...cc 60.20 33.06 1280 59.19 +20.1 Talend n TLND ... ... ... 34.49 21.02 67 26.32 +18.6 TandemD TNDM ... ... ...dd 11.30 1.60 181 2.35 +9.3 TandyLthr TLF ... ... 11 8.26 6.57 11 7.70 -4.9 Tangoe TNGO ... ... ...dd 10.39 5.32 101 5.81 -26.3 Tantech n TANH ... ... ... 6.00 1.65 39 1.68 -16.8 Tapimmu n TPIV ... ... ... 5.72 3.32 17 4.40 +13.4sTarena TEDU .16f ... 27 17.75 9.68 1164 18.05 +20.4 TASER TASR ... ... 70 30.15 17.18 1237 22.49 -7.2 TaylrDv TAYD ... ... 12 20.45 13.10 5 14.36 -5.6 TearLab rs TEAR ... ... ... 9.10 3.90 18 4.60 -11.5sTechData h TECD ... ... 15 93.89 61.99 546 93.80 +10.8 TechComm TCCO ... ... ...dd 7.75 2.10 5 2.47 +.6 TechTarg TTGT ... ... ... 9.43 6.73 50 8.90 +4.3 Tecnoglass TGLS .50 4.5 8 13.68 10.20 23 11.23 -8.3 Tecogen TGEN ... ... ...dd 6.50 3.50 17 3.64 -13.3 Telenav TNAV ... ... ...dd 10.15 4.47 73 8.30 +17.7 TeleTech TTEC .44f 1.4 29 31.97 24.45 54 30.60 +.3 Teligent TLGT ... ... ...dd 8.66 4.46 316 6.55 -.9 Tellurian rs TELL ... ... ...dd 21.74 .80 3238 13.99 +24.4 TenaxTher TENX ... ... ...dd 2.94 .42 542 .66 -66.1 TerraVia TVIA ... ... ...dd 3.15 .75 762 .88 -23.8sTerraFm lf GLBL 1.10 22.3 ... 4.80 1.92 13679 4.93 +24.7 TerrFmP lf TERP 1.40f 11.7 ... 14.69 7.23 3436 12.01 -6.2 TerritBcp TBNK .80f 2.5 18 34.00 24.96 9 31.54 -4.0 Tesaro TSRO ... ... ...dd 192.94 36.68 465 177.14 +31.7 TescoCp TESO .20 2.3 ...dd 9.77 5.72 158 8.65 +4.8 Tesla Inc TSLA ... ... ...dd 287.39 178.19 3381 248.59 +16.3 TetraTc TTEK .36 .9 25 44.85 27.19 311 40.55 -6.0 Tetraphase TTPH ... ... ...dd 6.73 3.11 519 6.13 +52.1 TexCapB 42 TCBIL 1.63 6.4 ... 28.76 23.76 2 25.50 +.6 TexCapB pf TCBIP 1.63 6.4 ... 27.17 22.60 6 25.42 +1.4 TxCapBsh TCBI ... ... 29 93.35 34.54 302 89.70 +14.4 TxCapB wt TCBIW ... ... ... 64.03 21.54 64.03 +6.7sTexInst TXN 2.00 2.5 25 79.47 54.42 10409 79.12 +8.4 TexRdhse TXRH .84f 2.0 25 50.51 37.23 1293 41.29 -14.4 The9Ltd NCTY ... ... ...dd 2.72 .94 2 1.05 -16.0 TheravBio TBPH ... ... ...dd 38.92 15.00 153 30.46 -4.5 TheStreet TST .10 13.3 ...dd 1.47 .61 57 .75 -11.8 1347PrpIns PIH ... ... ...dd 7.90 5.32 16 7.10 -9.0 ThrshdPh THLD ... ... 1 1.48 .30 448 .60 +36.1sTiGenix n TIG ... ... ... 16.00 10.77 53 15.55 +6.7 TileShop TTS .05p ... 40 21.40 12.55 213 17.85 -8.7 TillCap n TIL ... ... ... 5.00 2.76 1 3.99 -5.0 TmbrlndBc TSBK .44f 2.1 14 22.75 12.31 5 21.22 +2.7 Tiptree TIPT .10 1.6 15 7.15 4.74 13 6.45 +4.9 TitanMach TITN ... ... ...dd 15.93 8.68 41 13.65 -6.3 TitanPh rs TTNP ... ... 16 8.74 3.45 88 3.65 -8.8 TivityHlth TVTY ... ... ...dd 30.55 9.53 868 27.90 +22.6 Tivo Cp TIVO .18p ... ...dd 23.40 15.06 541 18.35 -12.2 TokaiPhm TKAI ... ... ...dd 8.80 .73 59 .80 -18.2 TonixPh h TNXP ... ... ...dd 3.77 .35 1167 .49 +4.5 TopImage TISA ... ... ...dd 2.58 1.17 25 1.35 +9.8 Torchlght TRCH ... ... ...dd 1.88 .50 229 1.48 +25.4 TowerSemi TSEM ... ... 11 23.50 11.03 365 23.28 +22.3 TownSprts CLUB ... ... 14 4.20 1.17 80 4.15 +66.0 TowneBank TOWN .52f 1.6 23 34.55 17.78 146 32.50 -2.3 TraconPh n TCON ... ... ...dd 7.90 3.60 44 3.85 -21.4 TractSupp TSCO .96 1.3 22 97.25 61.50 1056 71.43 -5.8 TradDsk A n TTD ... ... ... 45.15 22.00 423 44.08 +59.3tTrnWEnt TWMC ... ... 7 4.21 2.60 3 2.55 -21.9 TransAct TACT .32 4.6 19 8.98 5.90 1 6.90 +4.5 Transcat TRNS ... ... 19 14.05 8.26 23 12.00 +11.1 TransGlb TGA .20 12.5 ...dd 2.25 1.55 88 1.60 -5.3 TravelCtrs TA ... ... ...dd 9.58 5.65 131 5.85 -17.6 TravCtrs 28 TANNI 2.06 8.1 ... 26.28 23.90 3 25.47 +.8 TravelC 29 TANNL 2.00 8.0 ... 26.00 23.00 14 25.02 -1.1 Travelct 30 TANNZ 2.00 7.9 ... 26.27 23.11 11 25.40 +1.3 Travelzoo TZOO ... ... 19 13.27 7.43 21 9.10 -3.2 Trevena TRVN ... ... ...dd 9.73 3.70 951 3.99 -32.1 TriCoBsh TCBK .60 1.7 19 37.45 23.51 32 36.30 +6.2 TrilliumTh TRIL ... ... ... 17.70 4.50 35 5.75 +1.8 TriMas h TRS ... ... 18 24.25 15.63 183 21.25 -9.6 Trimble TRMB ... ... 61 32.19 22.69 921 31.52 +4.5tTrinityBio TRIB .88 15.2 11 13.68 5.76 73 5.79 -16.3 TripAdvis TRIP ... ... 52 71.69 40.45 3298 41.31 -10.9sTriStCap TSC ... ... 24 24.40 11.65 205 24.55 +11.1 TriumphBc TBK ... ... 23 27.95 14.40 29 26.80 +2.5 Trivago n TRVG ... ... ... 14.20 10.88 639 11.94 +1.6 Tronc TRNC ... ... ... 17.93 6.74 104 13.60 -1.9 TrovaGn wt TROVW ... ... ... 5.10 .19 .22 -60.0 Trovag un TROVU ... ... ... 17.69 4.00 4.00 -68.6 Trovagne TROV ... ... ...dd 6.93 1.78 108 1.80 -14.3 TrueCar TRUE ... ... ...dd 15.26 5.05 627 14.79 +18.3 TruettHrst THST ... ... ...dd 3.73 1.15 61 2.54 +42.7 TrstNY TRST .26 3.2 19 9.00 5.74 120 8.20 -6.3 Trustmk TRMK .92 2.8 20 36.79 21.93 227 32.63 -8.5 T2 Biosys TTOO ... ... ...dd 11.30 4.89 32 5.98 +13.7 Tucows grs TCX ... ... 31 52.75 21.47 47 47.20 +33.9 TuesMrn TUES ... ... ...dd 9.23 3.40 253 3.45 -36.1 Tuniu TOUR ... ... ... 12.13 7.62 293 8.26 -5.6 TurtleBch HEAR ... ... ...dd 2.00 .83 4064 1.39 +6.1 21stCFoxA FOXA .36 1.2 19 31.75 23.33 6485 30.52 +8.8 21stCFoxB FOX .36 1.2 16 31.30 23.88 2522 30.11 +10.5 21Vianet VNET ... ... ...dd 21.12 6.77 498 7.00 -.1 TwinDisc lf TWIN .36 2.0 ...dd 21.75 8.50 15 17.93 +22.8 TwoRvrBc TRCB .16b .9 17 17.61 8.33 42 17.41 +22.5 2U TWOU ... ... ...dd 38.91 20.70 277 37.67 +24.9U -:US AutoPts PRTS ... ... ...cc 4.49 2.40 152 3.23 -8.2 US Concrte USCR ... ... ...cc 70.40 42.82 165 66.75 +1.9 UFP Tch UFPT ... ... 23 27.50 20.40 228 24.80 -2.6 UMB Fn UMBF 1.02f 1.3 23 81.55 48.49 308 76.99 -.2 USEcology ECOL .72 1.5 31 54.00 37.00 55 48.65 -1.0 USGlobInv GROW .03 1.8 ... 2.33 1.25 44 1.65 +21.3 USA Tc pf USATP ... ... ... 23.25 15.10 21.90 USA Tech h USAT ... ... ...dd 5.81 3.50 218 3.95 -8.1 USA Trk USAK ... ... ...cc 21.46 6.85 64 9.50 +9.1 UTStarcm UTSI ... ... ...dd 2.27 1.59 4 1.83 -8.5 Ubiquiti UBNT .17 .3 17 64.62 31.13 539 48.67 -15.8 UltaBeauty ULTA ... ... 45 281.17 158.21 1609 269.92 +5.9 UltimSoft ULTI ... ... ...cc 224.07 170.03 350 195.03 +7.0 UltraClean UCTT ... ... ...dd 14.95 4.95 561 13.84 +42.7 Ultragenyx RARE ... ... ...dd 91.35 46.52 443 85.15 +21.1 Ultralife ULBI ... ... 25 6.15 3.73 16 5.85 +18.2 Ultratech UTEK ... ... 57 29.51 19.13 154 29.20 +21.8 Umpqua UMPQ .64 3.5 16 19.50 14.61 1521 18.29 -2.6 UniPixel UNXL ... ... ...dd 2.88 .36 497 .92 -6.9 UniQure QURE ... ... ... 15.24 5.25 243 5.92 +5.7 UnicoA UNAM ... ... ...dd 12.39 8.64 8 9.35 -13.0 Unilife lf UNIS ... ... ...dd 9.60 1.58 44 1.72 -25.2 UnionBkVA UBSH .80 2.2 21 39.37 22.49 42 36.58 +2.4 UnionBkVT UNB 1.12 2.7 22 50.15 28.25 1 41.30 -9.1 UnBnOH UBCP .44a 3.5 18 15.25 8.72 2 12.63 -6.5 UtdBOH UBOH .44 2.1 12 23.78 17.18 4 21.35 -.3 UBSI UBSI 1.32 3.0 22 49.35 34.50 390 44.45 -3.9 UtdCmtyBc UCBA .24 1.4 28 17.70 13.60 0 17.50 +4.8 UtdCmBks UCBI .36f 1.2 20 30.47 17.07 225 28.82 -2.7 UCmntyFn UCFC .12 1.4 21 9.50 5.53 96 8.56 -4.3 UtdFnBcp UBNK .48 2.7 18 18.66 11.92 75 17.55 -3.4 UtdFire UFCS 1.00 2.3 23 50.75 37.54 79 43.10 -12.3 UtdInsur UIHC .24 1.4 10 19.73 9.52 168 16.57 +9.4 UtdNtrlF UNFI ... ... 17 52.18 33.16 626 43.00 -9.9 USecBcCA UBFO .08t ... 18 8.25 4.42 4 7.75 tUS Engy rs USEG ... ... ...dd 2.84 .78 49 .81 -36.7 USLime USLM .54f .7 25 79.50 50.39 8 78.34 +3.4 UtdTherap UTHR ... ... 11 169.89 97.52 490 144.99 +1.1 UtdGrdian UG .75e 5.0 31 23.00 13.52 3 15.05 -2.9 UnitGrp UNIT 2.40 8.4 17 32.73 20.71 619 28.41 +11.8 UnityBcp UNTY .20 1.1 12 18.00 9.33 10 17.40 +10.8 UnivDisp OLED .03p ... 82 88.50 47.88 648 83.25 +47.9 UnvElc UEIC ... ... 37 80.42 52.90 106 67.15 +4.0 UnivFor UFPI .90f .9 20 110.97 76.11 124 95.91 -6.1 UnvLogist ULH .28 2.0 10 18.31 11.09 9 14.05 -14.1 UnvStainls USAP ... ... ...dd 17.56 8.06 5 13.35 -1.2 UnivstPa UVSP .80 2.9 ... 31.50 18.81 91 27.60 -10.7 UplandSoft UPLD ... ... ...dd 12.50 6.00 16 12.01 +34.2 UranmRs rs URRE ... ... ... 4.00 .97 1116 1.87 +36.5 UrbanOut URBN ... ... 13 40.80 24.29 3876 25.41 -10.8 UtahMed UTMD 1.06 1.8 19 75.00 56.30 2 60.25 -17.2V -:sVBI Vac n VBIV ... ... ... 6.28 2.75 1028 5.64 +81.9 VCA Inc WOOF ... ... 33 91.58 52.01 673 90.98 +32.5 VOXX Intl VOXX ... ... ...dd 5.90 2.47 58 4.90 +4.3 VSE Corp s VSEC .24 .6 16 42.69 26.16 25 39.28 +1.1 VWR VWR ... ... 18 31.75 23.94 469 27.44 +9.6 ValueLine VALU .68 3.8 16 25.25 13.68 0 17.79 -8.8 VanE GenD GNRX ... ... ...q 62.22 23.42 89 55.12 +5.0 VanE VecBi BBH ... ... ...q 123.04 95.77 54 120.13 +11.7 VandaPhm VNDA ... ... ...dd 18.00 6.95 324 14.20 -11.0 VangIntHi VYMI 1.36e 2.3 ... 60.24 49.75 33 59.53 +5.1 VangIntDiv VIGI .56e 1.0 ... 58.36 51.50 54 56.02 +6.1 VangEMGv VWOB 3.64 4.6 ...q 82.08 75.01 247 79.07 +2.0 V exUSRE VNQI 2.57e 4.9 ...q 57.58 48.61 779 52.09 +5.1 VanShTGv VGSH .59a 1.0 ...q 61.44 60.58 120 60.65 -.4 VanSTCpB VCSH 1.68 2.1 ...q 81.18 78.92 1439 79.43 +.1 VangR3K VTHR 1.94e 1.8 ...q 110.46 90.00 12 108.95 +5.5 VanR2KGr VTWG 1.07e .9 ...q 118.55 90.99 5 115.75 +3.7 VanR2KV VTWV 1.62e 1.6 ...q 106.10 77.07 5 102.61 -.5 VangR2K VTWO 1.38e 1.3 ...q 112.82 84.06 80 109.60 +1.5 VanR1KGr VONG 1.59e 1.4 ...q 117.22 97.50 30 115.93 +7.8 VanIntTGv VGIT 1.04a 1.6 ...q 67.45 63.42 78 63.78 -.2 VanR1KV VONV 2.34e 2.3 ...q 103.67 83.54 19 101.92 +4.2 VangR1K VONE 1.94e 1.8 ...q 110.33 90.46 19 108.78 +6.0 VanMtgBSc VMBS 1.09a 2.1 ...q 54.01 51.88 371 52.20 -.2 VanLTCpB VCLT 4.08 4.6 ...q 97.64 84.47 81 88.88 -.5 VanLTGvB VGLT 2.03 2.8 ...q 87.92 72.21 89 73.22 -.6 VanIntCpB VCIT 2.81 3.3 ...q 90.14 84.64 1036 85.62 -.1 VangSTIn VTIP .37e .8 ...q 49.76 48.49 274 49.32 +.3 VanTIntBd BNDX .55a 1.0 ...q 56.31 53.56 730 54.03 -.5 VanTIntStk VXUS 1.34e 2.8 ...q 49.15 41.60 571 48.54 +5.8 VarexImag VREX ... ... ... 35.96 25.00 443 32.89 +16.8 Varonis VRNS ... ... ...dd 32.05 17.05 122 27.35 +2.1tVascoDta VDSI ... ... 24 19.30 12.70 174 12.85 -5.9 VascuBio VBLT ... ... ... 7.58 3.03 36 5.70 +17.5 VeecoInst VECO ... ... ...dd 30.45 15.53 318 28.50 -2.2tVBradley VRA ... ... 14 20.69 9.46 520 9.32 -20.5sVeracyte VCYT ... ... ...dd 9.19 4.21 292 9.13 +18.0 Verastem VSTM ... ... ...dd 1.93 1.05 132 1.19 +6.3 Vericel VCEL ... ... ...dd 6.69 1.94 248 2.80 -6.7 VerintSys VRNT ... ... ...dd 39.68 29.80 206 37.40 +6.1 Verisign VRSN ... ... 24 91.99 74.01 628 83.66 +10.0 Verisk VRSK ... ... 23 87.40 74.90 783 81.84 +.8 Veritex VBTX ... ... 25 29.43 13.04 90 28.37 +6.2 Vermillion VRML ... ... ...dd 2.85 .76 282 2.40 +152.6 Versartis VSAR ... ... ...dd 24.00 6.28 371 20.15 +35.2 VertexEn VTNR ... ... ...dd 2.20 .90 52 1.34 +2.3 VertxPh VRTX ... ... ...cc 103.73 71.46 1928 91.32 +24.0 VestRMII h VRTB ... ... ...dd 3.75 1.20 3 2.58 +15.7 ViaSat VSAT ... ... ...cc 82.19 63.00 949 66.08 -.2 ViacomA VIA .80 1.8 13 50.81 37.90 43 44.60 +15.8 ViacomB VIAB .80 1.9 12 46.69 33.94 5315 42.93 +22.3 Viavi VIAV ... ... 26 10.89 5.93 2079 9.85 +20.4 Vical rs VICL ... ... ...dd 4.80 2.05 41 2.14 -7.0 Vicor VICR ... ... ...dd 16.65 8.75 57 15.85 +5.0 VictSCHiDv CSB .52e ... ...q 33.42 Vict500VW CFA .44e 1.0 ...q 43.36 35.08 44 42.63 +5.7 VictDisEnV CSF .38e .9 ...q 41.72 31.71 8 40.25 -.9 Vict500EV CFO .47e 1.1 ...q 43.30 35.00 41 42.58 +5.7 VictDevVol CIZ .58e 1.9 ...q 31.82 26.07 9 29.76 +4.5 VictIncEV CDC 1.09e 2.5 ...q 43.44 36.31 61 42.84 +3.7 VictSCVol CSA .16e ... ...q 42.44 32.21 2 41.36 -.5 VictIntlVol CIL .15e ... ...q 35.15 30.42 0 34.13 +4.7 VicEmMkt CEZ ... ... ... 27.52 23.90 1 26.49 +8.4 VictLCHiDv CDL .44e ... ...q 42.30 35.36 18 41.71 +3.8 VictIntHiD CID .33e ... ...q 33.65 28.81 1 32.42 +3.3 Videocon n VDTH ... ... ... 10.37 6.36 966 10.29 +25.2 ViewRay n VRAY ... ... ... 6.44 2.64 314 5.47 +74.8 VikingTh n VKTX ... ... ...dd 2.89 .90 119 1.34 +12.6 VikngTh wt VKTXW ... ... ... .65 .05 63 .32 -28.9 VillagB&T VBFC ... ... 2 30.00 18.91 28.30 +6.0 VillSupMkt VLGEA 1.00 3.6 16 36.42 23.30 24 27.96 -8.8 VimpelCm VIP .04 .9 ...dd 4.51 3.12 4090 3.98 +3.4 ViperEPt h VNOM .80e 4.4 87 20.25 13.53 152 18.20 +13.8 Virco VIRC ... ... 14 4.94 2.99 37 4.05 -5.8 VirtuFin n VIRT .96 5.6 18 23.97 12.35 240 17.25 +8.2 VirtusInv VRTS 1.80 1.6 17 128.10 66.12 66 109.70 -7.1 VirtusIn pf VRTSP ... ... ... 104.50 99.92 4 100.78 -.7 Virtusa VRTU ... ... 68 38.31 18.03 569 31.50 +25.4 VisnChina VISN ... ... ...dd 10.29 2.23 2.24 -45.6tVistaGn n VTGN ... ... ... 4.69 2.06 64 2.10 -43.7 VitalThera VTL ... ... ...dd 9.73 3.85 35 4.35 ViveveMd n VIVE ... ... ... 10.00 4.02 31 4.19 -18.6 Vivopwr n VVPR ... ... ... 7.34 3.99 1 4.78 -13.2 Vivus VVUS ... ... ...dd 1.85 .93 425 1.08 -6.1 Vodafone VOD 1.53e 6.1 ... 34.70 24.17 2647 25.04 +2.5 VoyagerT n VYGR ... ... ... 18.25 8.30 61 13.50 +6.0 vTvThera n VTVT ... ... ...dd 7.50 4.65 10 5.84 +20.9 Vuzix VUZI ... ... ...dd 9.80 4.30 183 7.00 +2.9W -:WCF Bcp n WCFB .20 2.0 ... 10.30 8.15 1 9.99 -.1 WD 40 WDFC 1.96f 1.8 30 125.00 99.32 42 110.05 -5.9 WMIH WMIH ... ... ...dd 2.50 1.20 456 1.20 -22.6 WPCS Int rs WPCS ... ... ...dd 1.96 1.13 27 1.42 +11.8 WPP plc WPPGY 3.34e 3.2 ... 121.55 96.94 209 105.05 -5.1 WSFS s WSFS .28 .6 22 48.20 30.56 96 45.75 -1.3 WSFS 19 WSFSL 1.56 6.1 ... 28.30 25.31 25.55 +.6 WSI Inds WSCI .16 5.4 ... 4.02 2.73 1 2.95 -1.7 WVS Fn WVFC .24f 1.6 24 15.50 10.73 15.19 +3.2 WalgBoots WBA 1.50 1.7 18 88.00 75.74 2193 85.99 +3.9 WashFed WAFD .60f 1.8 18 35.95 21.63 349 33.45 -2.6 WashFd wt WAFDW ... ... ... 19.80 6.17 16.66 -3.2 WshTrst WASH 1.48 2.7 20 58.30 34.59 17 54.00 -3.7 WashFstBk WFBI .28f 1.0 22 30.58 18.57 10 27.40 -5.5 WaterstnF WSBF .48f 2.6 20 19.40 13.50 104 18.70 +1.6 WaveLfSc n WVE ... ... ... 40.15 11.99 61 27.00 +3.3 WayneSvg WAYN .36 2.0 27 18.75 11.90 2 17.88 +8.4 WaysideT WSTG .68 3.7 8 19.38 15.94 10 18.35 -1.9 Web.com WEB ... ... 7 22.50 12.90 220 19.15 -9.5 WebMD WBMD ... ... 27 67.55 48.10 679 52.37 +5.6 WecastNtw WCST ... ... ...dd 2.43 1.10 278 1.98 +61.0 WeiboCorp WB ... ... ... 58.79 15.77 816 49.64 +22.3 WelleslyBc WEBK .16 .6 22 28.25 18.61 0 27.80 +.2 Wendys Co WEN .28f 2.1 35 14.47 9.15 2693 13.33 -1.4 WernerEnt WERN .24 .9 25 29.05 21.35 672 27.00 +.2 Wesbanc WSBC 1.04f 2.6 18 44.19 28.08 71 40.02 -7.1 WestBcp WTBA .68 3.0 16 25.05 17.33 39 22.30 -9.7 WestCorp WSTC .90 3.6 10 25.85 18.55 206 25.07 +1.3 WestMar WMAR ... ... 38 11.42 7.77 60 9.40 -10.2 WAmBcp WABC 1.56 2.7 25 65.34 45.62 69 56.86 -9.6 WstbryBcp WBB ... ... 20 23.00 18.80 1 20.87 +.8 WestellT h WSTL ... ... ...dd 1.30 .44 34 .68 +4.6 WDigital WDC 2.00 2.6 17 81.67 34.99 2083 76.80 +13.0 WstNwEnB WNEB .12 1.2 43 10.65 7.35 43 10.30 +10.2 Westmrld WLB .80 6.1 ...dd 19.92 6.15 303 13.21 -25.2 WstptFuel g WPRT ... ... ...dd 3.09 .90 292 .92 -18.7 WeycoGp WEYS .84f 3.0 19 32.30 24.37 8 27.81 -11.2 Wheeler WHLR .21 12.4 ...dd 1.95 1.10 245 1.69 -.6 Wheeler wt WHLRW ... ... ... .10 .02 4 .05 +2.1 Wheelr pfB WHLRP 2.25 9.4 ... 24.89 18.48 2 23.84 +7.6 Wheelr pfD WHLRD 2.19 8.6 ... 30.00 23.01 1 25.37 +8.0 WhiteHFin WHF 1.42 10.9 13 13.20 9.63 51 13.00 +6.8 WhitHFin 20 WHFBL 1.63 6.3 ... 26.22 24.35 25.85 +1.9 WholeFood WFM .56 1.9 20 35.58 27.67 3887 29.47 -4.2 Wi-LAN g WILN .05 ... 11 3.04 1.27 48 1.76 +8.0 Wilhelmina WHLM ... ... 30 14.12 6.00 0 7.52 -14.1 WillmValV WVVI ... ... 21 9.00 6.83 8 7.79 -2.7 WillVV pfA WVVIP .06p ... ... 6.49 4.15 2 5.84 +13.4 Willdan WLDN ... ... 33 31.91 8.40 191 27.08 +19.9 WillisLFn WLFC ... ... 13 28.06 19.47 41 25.50 -.3 WillisTwW WLTW 2.12f 1.7 19 133.40 112.59 470 127.63 +4.4 Windstm rs WIN .60 8.9 ...dd 10.46 6.63 5128 6.75 -7.9 WindtreeT h WINT ... ... ... 4.42 1.15 53 1.18 -5.6 Wingstop n WING 2.00p ... 47 33.42 19.57 797 25.16 -15.0 Winmark WINA .40 .4 22 133.08 91.26 6 112.25 -11.0 WinsFin WINS ... ... ... 465.00 9.00 3 304.55 +69.2 Wintrust WTFC .56f .8 20 76.71 40.16 149 73.27 +1.0 Wintrust wt WTFCW ... ... ... 52.85 20.40 52.85 +8.9 Wintrst pfD WTFCM 1.64 6.0 ... 30.61 25.43 4 27.30 +5.5 WisdTrMdE GULF 1.10e 6.3 ...q 18.42 15.28 18 17.55 +5.2 WT UncBd UBND 1.80 3.6 ...q 50.22 47.00 50.13 +1.0 WT SCQDv DGRS .66e 2.0 ...q 35.07 26.62 17 32.83 -3.4 WT USQDv DGRW .59e 1.7 ...q 35.87 29.86 129 35.52 +6.8 WT StCpBd CRDT 2.40 3.3 ...q 76.40 72.05 1 73.76 +.6 WTChixSte CXSE 1.54e 2.8 ...q 55.98 42.74 55.40 +14.7 WTEMCpBd EMCB 3.18 4.5 ...q 71.91 65.31 12 71.25 +2.4 WisdomTr WETF .32 3.5 25 13.56 8.00 2044 9.23 -17.1 WTEMQDv DGRE .67e 2.9 ...q 23.90 19.76 7 22.81 +8.1 WT UKHEq DXPS 1.09e 3.2 ...q 27.15 22.27 5 24.39 +4.6 WT NegAB AGND .78 1.8 ...q 44.62 41.42 0 44.21 -.3 WT KorHgd DXKW .11e .5 ...q 23.12 18.92 1 22.42 +1.9 WT IntHdg AGZD .84 1.7 ...q 48.41 46.64 14 48.09 -.4 WT NegHY HYND .90e 4.2 ...q 23.28 17.92 2 21.38 -.6 WT IntHY HYZD 1.02 4.3 ...q 26.10 20.81 33 23.99 +.5 WTGermH DXGE 1.39e 2.5 ...q 29.96 23.08 13 29.72 +4.3 WT JpSCEq DXJS 1.10e .6 ...q 38.52 27.26 63 38.25 +5.7 WTEMCnG EMCG .59e 2.7 ...q 23.51 19.34 21.80 +8.2 Wix.com WIX ... ... ... 66.90 19.07 580 63.85 +43.3 WolvBcp WBKC 1.60e 5.0 22 35.00 25.37 3 31.80 +.6 Woodward WWD .50f .7 24 72.28 48.50 189 69.96 +1.3 Workhrs rs WKHS ... ... ...dd 11.70 2.61 264 2.89 -59.1 WldAccept WRLD ... ... 6 68.83 32.40 79 51.21 -20.3sWrightMed WMGI ... ... ...dd 28.96 15.52 1059 28.69 +24.8 WrightM rt WMGIZ ... ... ... 2.67 1.15 5 1.51 +14.4 Wynn WYNN 2.00 2.0 30 109.50 79.77 2429 99.46 +15.0 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 Money FundsAARP MM ... ... ... ... AAdvGovP ... ... ... ... AAdvMMPlat ... ... ... ... ABN AmroGvtS ... ... ... ... ABN Amro GvtI ... ... ... ... ABN AmroPrY ... ... ... ... ABN AmroPrYS ... ... ... ... ABN Amro TrsI ... ... ... ... ABN AmroInvN ... ... ... ... AIM MMCshRes 841 50 .05 ... AIMMMInv 123 50 .21 ... AZMunCTIns ... ... ... ... ActAsInsGv 5825 34 .49 .49 ActAsInst 8 1 .28 .28 ActiveAstGv ... ... ... ... ActiveAstMny ... ... ... ... AdvGovLiquid ... ... ... ... AdvPrimLiq p ... ... ... ... AlBernExRK p 50 ... .12 ... AllBrnExRsv I 10 ... .15 ... AlliBernExRsvA 154 ... .06 ... AlliBernExRsAd 88 ... .06 ... AlliBernExRsvB 2 ... .01 ... AlliBernExRsC 16 ... .04 ... ABGovMMSel 1437 30 .48 .49 ABMMktMile ... ... ... ... Ambassador ... ... ... ... AB MMktSel ... ... ... ... AmC CapPr 2191 51 .09 ... AmC Prime 1264 47 .33 ... AmCentUSGv 2093 45 .12 ... AmCPrime t 24 47 .33 ... AmPrfInstTrs ... ... ... ... American A 12409 ... ... ... BBH MM Inst 1848 44 .28 .28 BBH MMkt 60 44 .07 .07 BLFMuniDlr ... 43 .25 .25 BMOGov I p 2465 14 .37 .37 BMO Gov Y 879 14 .11 .11 BMOPrimeI p 233 11 .60 .60 BMO Prime Y 219 11 .35 .35 BNYMellon M 737 31 .27 ... BR TFdCsMg ... 43 ... ... BRSummCR A 55 ... ... ... BRSumCR B p 16 ... ... ... BT InvMMkt ... ... ... ... BofAGvPRTr ... ... ... ... BdfdMM ... ... ... ... BishopGvMMI ... ... ... ... BishopStTrea ... ... ... ... BL FedTrDlr ... 48 .19 .19 BLFTrCsMg ... 46 .01 .01 BLFT Adm ... 47 .32 .32 BCF Insti I 57 24 .69 ... BLFFedFDlr ... 51 .23 .23 BLFedFdPCS p ... 51 .02 .02 BLFFedFnd ... 51 .48 .48 BRInst ... 30 .87 .88 BLCAMunPrem ... 6 .02 .02 BLFCASel p ... ... ... ... BLFedFdPS ... 39 .01 .01 BLFedFdSel p ... 51 .02 .02 BLMunFdPS ... 19 .02 .02 BLMunFdSel ... ... ... ... BLFTempFdSel ... 28 .04 ... BLFTempFdPS ... ... ... ... BLF FedTr ... 48 .44 .44 BLF TrsTr ... 44 .39 .39 BLFTrsTrDlr ... 44 .14 .14 BLFT FundDlr ... 47 .17 .17 BLFMunCsh ... 27 .22 ... BRInvB p ... 30 ... ... BRInvest ... 30 .52 .52 BROHMuniInvA p ... ... ... ... BLNYMfPCS p ... 5 ... ... BRSvc ... 30 .60 .60 BLFTempFdPCS 1 28 .36 ... BRUSTr ... ... ... ... BRUSTI ... ... ... ... BRUSTS ... ... ... ... BRLiqTrsTAd ... 44 .29 .29 BLFM MuniCsh 2951 27 .47 ... BLF TempFd 11661 28 .86 ... BLFTmpDlr 100 28 .61 ... BLFTmCsDlr 25 20 .38 ... BLFedTrAd ... ... ... ... BLCAMunPC p ... 12 ... ... BlkrkLqTmpAd 14 28 .77 ... BLFNYCshM ... ... ... ... BRNJMunInstl ... ... ... ... BlkNJMuniA ... ... ... ... BROHMunSvc ... ... ... ... BRLiqTmpCR 3 28 .46 ... BLMuAdm ... 43 .40 .40 BLF TmpCsh 152 20 .63 ... BLFT TrFund ... 47 .42 .42 BLFedAdm ... 51 .38 .38 BLFCADlr ... 6 .05 .05 BLMuCshMg ... 43 ... ... BLFTmCshMg 799 28 .36 ... 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 3752 39 .05 .05 CNIPrimeSvc ... ... ... ... CapOneCshA ... ... ... ... CapOneUSTr ... ... ... ... CapResFd p 7938 47 .03 .03 CashAcct Prem ... ... ... ... CashMgtInst 2301 28 .32 ... CashMgtA ... ... ... ... CashMgtB t ... ... ... ... CashMgtInv ... ... ... ... CashResInst 1065 28 .38 ... CavanalCshAd 763 22 .01 .01 CavanalTrAdm 943 29 .01 .01 CentnGv ... ... ... ... Centen ... ... ... ... CitiznSelPrB 8 32 .62 ... CitizensSelPrC p ... ... ... ... CitiznSelTreA 190 29 .38 ... CitiznSelTreB 82 29 .18 ... CitizenSelPrA 5 32 .77 ... CityNaRoGv p 868 39 .05 .05 CityNRoPrN p ... ... ... ... CityNRoPrS p ... ... ... ... CityNRochGv 977 39 .07 .07ClassicUSTr ... ... ... ... ColPrResAdv ... ... ... ... ColPrResInst ... ... ... ... ColRsSv ... ... ... ... ColumbGvtA ... ... ... ... ColumbGvtB ... ... ... ... ColumbiaA 836 23 .01 .01 ColumbiaB t ... 23 ... ... Columbia I ... 23 .25 .25 Columbia Z 190 23 .01 .01 ColmPrRsCp ... ... ... ... CG CapGov ... ... ... ... DIFTrInst ... ... ... ... DWSMSerMgd 10652 28 .49 ... DWSMSerInst 10652 28 .49 ... DWS MMkt 561 27 .37 ... DIF MM Retl ... ... ... ... DIF MuniRtl ... ... ... ... DIFMuInvSv ... ... ... ... DIF TreasInv ... ... ... ... DIF USGvtRtl ... ... ... ... DIF MMktInv ... ... ... ... DIF MMInvSv ... ... ... ... DIF TrsInvSrv ... ... ... ... DavisGvtA 252 ... ... ... DelaCashA ... ... ... ... DAD Gvt ... ... ... ... DryBasic 141 49 .50 ... DryInsPfGHm 1488 19 .46 ... DryInsPfGvP 127 19 .21 ... DryInstResGv ... ... ... ... DryRsTrsPm ... ... ... ... DryTrsAgcyC 289 20 .12 ... DryInPfGClas 2 19 .01 ... DryResInst 3359 19 .51 ... DryInstAdv ... ... ... ... DryInstAdvPls ... ... ... ... DryResInv ... ... ... ... Dry100 US ... ... ... ... DryfLA 473 36 .13 ... DryInTrAgcHm 211 20 .37 ... DryInstAdv ... ... ... ... DryResR ... ... ... ... DryTrAgcyCC 2 20 .01 ... DryTrPmCsh I 589 42 .39 ... DryfGenTrPrA 3838 43 .01 ... EV USGovA ... ... ... ... EdwJones IS 15832 47 .01 ... EdwJonesRS ... ... ... ... ElfunMM 1088 ... ... ... ExcelsiorGvt ... ... ... ... ExcelsrMnyIn ... ... ... ... ExcelsiorTry ... ... ... ... FFI Govt 1667 22 .12 ... FFI Inst 1946 25 .25 ... FFIPremInst 6672 35 .42 ... FFI Treas 2162 44 .29 ... FIMMDom I 758 23 .80 ... FIMMDomII 36 23 .65 ... FIMMDomIII 8 23 .55 ... FIMMGov I 33126 41 .45 ... FIMMGovII 891 41 .30 ... FIMMGovIII 2891 41 .20 ... FIMMMMkt I 7155 28 .91 ... FIMMMMktII 14 28 .76 ... FIMMMMktIII 91 28 .66 ... FIMMTrOnlyII p 161 53 .23 ... FIMMTrOnly3 1002 53 .13 ... FIMMTrOnly I 7755 53 .38 ... FIMMTry I 9012 37 .40 ... FIMMTryII 282 37 .25 ... FIMMTryIII 2548 37 .15 ... FITPrMMII ... ... ... ... FedAutCshCII ... ... ... ... FedAutCashK ... ... ... ... FedCAMuniII 6 22 .06 ... FedCAMunCS p 56 22 .01 ... FedCAMunCap 34 22 .36 ... FedCshPr ... ... ... ... FCTMuCS p 53 30 .01 ... FedGovCash ... ... ... ... FedGovOblCp 2678 46 .34 ... FedGovOb IS 26368 46 .46 ... FedGovOblSv 8770 46 .21 ... FedMMEagle 7 30 .49 ... FedNJMuCS p 86 47 .01 ... FedNYMun WS 77 43 .45 ... FedPAMu WS 11 37 .29 ... FedPrCshObCp 174 41 .73 ... FedPrVlObSv 233 46 .62 ... FedPrVlOblCp 25 46 .77 ... FedPrVluObl 2875 46 .87 ... FedPrCshOblIS 2474 41 .83 ... FdPrCshObSv 1279 41 .58 ... FedPriOb IS 738 30 .70 ... FedPrObSvc 41 30 .50 ... FedTrstUSTr 292 51 .40 ... FedTreasCsh ... ... ... ... FedTrsOb IS 23160 50 .40 ... FedTreasObSv 4385 50 .15 ... FedTrsOblCp 1893 50 .30 ... FedUSTCshSv 2189 51 .12 .12 FedUSTrsIns 13554 51 .37 .37 FedVaMuCsCS p 97 10 .01 ... FederMuni p 250 ... ... ... FedMstr 9 19 .73 ... FedMIMuCsh WS 3 9 .26 ... FidTrAdvC t 123 40 .01 ... FidTrAdvB t ... ... ... ... FidGovPortS 667 41 .40 ... FidCashRes 136125 37 .28 ... FidGvRes ... ... ... ... FidPrimeDlyI ... ... ... ... FidRetGov 2766 38 .23 ...FidRetMM 9772 40 .24 ... FidSpGov 62320 36 .21 ... FidSpMM 2137 29 .68 ... FidSpUSTr 3855 52 .14 ... FidMMPortS 10 28 .86 ... FidPrime CR ... ... ... ... FidSelMM 3414 ... ... ... FidTrPortsS 260 37 .35 ... FidTrsyCR 1202 40 .01 ... FidTryDly M 3645 40 .01 ... FThrdUSTrPf ... ... ... ... FInvTrUSGvI ... ... ... ... FInvTrUSTrs ... ... ... ... FinSqFed 8724 35 .37 ... FinSq Gov 93472 38 .46 ... FinSq POF 887 28 .81 ... FinSqTrsy 45486 35 .36 ... FinSq TOF 15386 44 .39 ... FinSq MMF 1676 29 .82 ... FITPrMonMktI ... ... ... ... FstAmGvObD 3473 45 .03 ... FstAmGvObY 7529 45 .18 ... FstAmTrObD 1459 48 ... ... FstAmGvObA p 491 45 .01 ... FstAmPrObA ... ... ... ... FstAmPrObY 329 26 .44 ... FstAmPrObD ... ... ... ... FstAmTrObA p 294 ... ... ... FstAmTrObY 2614 45 .14 ... FirstCshRsvI ... ... ... ... FirstCshRsvC ... ... ... ... FtInvCs 131 ... ... ... First Muni I ... ... ... ... First USGv ... ... ... ... FrnkIFT ... 43 .18 .18 FrkMnyC ... ... ... ... FrkMny ... 43 .02 .02 FstAmGvObZ 15057 45 .45 ... FsAmGvObII 1483 45 .33 ... FstAmTrObII 606 45 .29 ... FsAmISTrII 33 42 .25 ... FstAmPrObZ 238 26 .69 ... FstAmPrObl 102 26 .49 ... FsAmPrObII 60 26 .59 ... FstAmTrObZ 4905 45 .41 ... FstAmTreResA 97 ... ... ... GEInvMMInst ... ... ... ... GEInvMM ... ... ... ... GEMnyMktA ... ... ... ... GabelliUST 1754 54 .47 .47 GartmrMMPr 361 ... ... ... GnAMTFrMu B 1 7 .02 ... GnCAMuB 19 15 .01 ... GnTrsAgcy A 214 17 .01 ... GnTrsAgcy R 73 17 .08 ... GnGvSec 87 23 .01 ... GeneralB p 8218 31 .01 ... GnGovB p 2538 23 .01 ... GnMMkt 1200 31 .21 ... GSILFdI ... ... ... ... GSILGvI ... ... ... ... GSILMMI ... ... ... ... GSILTrsOblgI ... ... ... ... GSILPOI ... ... ... ... GSILTrsInstI ... ... ... ... GlenGovtCash ... ... ... ... GovTxMgSvc 2938 54 .19 .19 GovObTR 1201 46 .01 ... GovTxMgIS 3289 54 .44 .44 GovResFd P 12040 39 .01 .01 GtHall Prime ... ... ... ... HSBCInvPrm A ... ... ... ... HSBCPrime D ... ... ... ... HSBCPrime I ... ... ... ... HSBCPrime Y ... ... ... ... HSBCUSGov A 1 25 .01 .01 HSBCUSGov D 1759 25 .13 .13 HnHrzGInstSwp ... ... ... ... HnHrzGovTr ... ... ... ... HanHzPrMMIns ... ... ... ... HancHrzTGovA ... ... ... ... Harbor 114 16 .50 .53 HarrisGvMMS ... ... ... ... HarrisMMktS ... ... ... ... Harris TE S ... ... ... ... HartfordR4 p ... ... ... ... HeritAdm 97 23 .61 .61 HeritInst 939 23 .73 .73 HtgCshA ... ... ... ... HewittMM p ... ... ... ... HmestdDly ... 44 .01 ... HuntgtnUST I ... ... ... ... ING MM A 178 50 ... ... ING MM I 39 50 ... ... IFT CashRes ... ... ... ... InvescoA5 102 50 .06 ... InvescoB5 p ... 50 .01 ... InvescoC5 p 4 50 .01 ... InvCshTrTrs 1854 34 .42 ... IvyMonyyC t 28 14 .01 ... IvyMnyA 159 14 .01 ... IvyMM B ... ... ... ... JHanUS ... ... ... ... JPMGvMMAg 12691 37 .39 .39 JPMLqAsB ... ... ... ... JPMLqAsR 7 23 .38 .38 JPMGvPrem 7965 37 .20 .20 JPMGvCap 86917 37 .47 .47 JPMTrPlInv 72 38 .09 .09 JPMTrPlRs 105 45 .25 ... JPMorg100 Agcy 1812 48 .32 .32 JPM100 SecP 858 48 .13 .13 JPM100 TrInst 9192 48 .37 .37JPMorgan100 1237 51 .13 ... JPMLqAstP 168 23 .63 .63 JPMCAMuEtr 2 ... .01 ... JPMorganFed 60 44 .05 .05 JPMorFedAgcy 153 44 .38 .38 JPMorgFedPr 106 44 .19 .19 JPMLqAstAg 35 23 .82 .82 JPMLqAstC p 31 23 .11 .11 JPMLqAstMrg 151 23 .49 .49 JPMLqAstInst 288 23 .87 .87 JPMMuEtrde p 3 ... .01 ... JPMMunInst 301 6 .46 .46 JPMMuMorg 307 6 .08 .08 JPMNYMuEtr ... ... .01 ... JPMNYMuR p 2 6 .01 .01 JPMOhMuMrg ... ... ... ... JPMPrCshMgt ... 18 .01 ... JPMorgPrm 512 27 .55 .55 JPMorgPrAgcy 977 27 .81 .82 JPMorgPrmPr 691 27 .62 .63 JPMTreasC t 588 45 .01 ... JPMTrsPlusP 725 38 .15 .15 JPMTrsPlsMrg 248 38 .01 .01 JPMTrsPlsInst 14756 38 .39 .39 JPMTrsPlsAg 866 38 .34 .34 JPMTrsSecR p 79 ... ... ... JPMUSGvInst 37028 37 .44 .44 JPMUSGvtR p 119 37 .01 .01 JPMUSGvtMrg 2413 37 .06 .06 JPMLqAsInv 3 23 .57 .57 JPMFedInst 2711 44 .43 .43 JPMPrInst 6469 27 .86 .87 JPMPrRsv 102 27 .37 .37 JanusGovt ... 40 .04 .04 Janus MM ... 23 .02 .02 JHan MMB 4 ... ... ... JHanMMA 489 ... ... ... LMPtrExRsC ... ... ... ... LMPtrExRxB ... ... ... ... LiqCshTr ... ... ... ... LordAbGvScC ... 54 .02 ... LordAbUSGB ... ... ... ... LordAbbUS A ... 54 .02 ... MFS CashA 120 ... ... ... MFSCashC p 45 ... ... ... MFSMonMkA 344 ... ... ... MS PrimAdv 342 24 2.46 ... MS PrimInv 173 4 .15 ... MS TFInst 56 5 .42 ... MTBInsPrMM ... ... ... ... MTB MM S p ... ... ... ... MoneyMktA2 ... ... ... ... MTB MM I ... ... ... ... MTB TrsMMI ... ... ... ... MainStay A 221 30 .21 .21 MainStay B 49 30 .05 .05 ManagersMM ... ... ... ... MarshalPrA ... ... ... ... MasMuPrMML ... ... ... ... MasMuPrMMS 306 ... ... ... Meeder Instl ... ... ... ... MeederRetl 37 47 .47 .47 ML CMAGv 242 ... ... ... ML CMAMn 5407 ... ... ... ML CMATr 1636 ... ... ... ReadyAstUSA 69 ... ... ... MilestnTOInst 423 42 .34 .34 MilestnTOInv 31 42 .34 .34 MHLIRSel ... ... ... ... MMktGS2 ... 47 .46 .46 MMktGS4 ... 47 .21 .21 MMktProFdInv 354 28 .02 ... MMktProFdSvc 12 28 .02 ... MStanLqPrIn 16825 18 .88 ... MorStLqTrIn 19149 29 .41 ... MrStLqGvInv 24 37 .37 ... MS InstlLiq 4596 22 .90 ... MrStLqGvIns 35537 37 .47 ... MS LiqAst 110 1 .01 .01 MS USGvt 1310 36 .09 .09 NatixisCMTA ... ... ... ... NatixisCMTB ... ... ... ... NatnwdMMInst 365 41 .08 ... NeubCashInstl ... ... ... ... Nicholas ... ... ... ... NorthInstGovSel 22894 47 .41 .41 Northern 163 16 .64 .65 NorthernGvSl 3332 49 .25 .25 NorthInstDivAst 7380 48 .34 .35 NorthInstGovt 5173 45 .36 .36 NorthInstPrObSv ... 43 .80 .81 NthnInstPrObSh 1626 42 .78 .78 NorthInstTreas 9841 45 .44 .44 NorthernUSGv 16394 46 .25 .25 OneGrpMuni A ... ... ... ... OppCshResN t 151 ... .01 .01 OppenhCshB p 6 ... .01 .01 OppenhCshC p 216 ... .01 .01 OppCshRes 406 ... .01 .01 OppMMFd A 1952 ... .01 .01 PIMCO MM ... ... ... ... PNC AdvMM I ... ... ... ... PNC Gov A 613 40 .42 .42 PNC Gov I 9419 40 .42 .42 PNC MM A ... ... ... ... PNC MM I ... ... ... ... PNC TrA p 131 39 .31 .31 PNC Tr I 955 39 .31 .31 PW PACE P 156 50 .02 ... PfCapUSG SS ... ... ... ... PaxWldInv p ... ... ... ... PaxWrldMMInst ... ... ... ... PaxWMMAPrax ... ... ... ... PaydenCshRs 462 31 .31 ... PhoeInsMM ... ... ... ... PhoxInsgGvA ... ... ... ... PhoxInsgMMA ... ... ... ... PhoenixMM A ... ... ... ... PhoxInsgMME ... ... ... ... PhoeInsgGvI ... ... ... ... PIMCO MM P ... ... ... ... PiInsMM 1 ... ... ... ... PiInsMM 3 ... ... ... ... PiInsMM 2 ... ... ... ... PionrCs 243 ... .01 .01 PremGvtMP 37 38 .45 ... PremierPort 31 21 .80 ... PrimeObTR 1 30 .20 ... PrinCapPresJ ... ... ... ... PrincipalInstl ... ... .14 ... PrincipalMMB ... ... ... ... PrincMMktA 466 ... ... ... PrincMMktJ t 258 ... ... ... PrincpMMktI ... ... ... ... PruMMartD 459 37 .02 ... PruMMrtZ 95 37 .01 .01 PruGovMM D ... ... ... ... PruInstMM I ... ... ... ... PruInstMM A ... ... ... ... Putnm MMA 814 19 .32 ... PutnmMMC t 24 19 .01 ... RBCGvRBCI1 ... 44 .48 .48 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 7778 45 .41 .41 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/Wednesday, March 8, 2017

PAGE 85

SEI DIT MMC ... ... ... ... SEI DlIncGvB ... ... ... ... SEI DailyTr C ... ... ... ... SEI DITGvIIA 2165 47 .40 .41 SEI LqPr ... ... ... ... SEI DITPrmA ... ... ... ... SEI DITPrmB ... ... ... ... SEI DITTrsA 108 46 .36 .36 SEI DITTrIIA 533 49 .35 .35 SEI DITTrIIB ... ... ... ... SEIDITPrmH ... ... ... ... SSgAMMA f ... ... ... ... SSgAPrm ... ... ... ... SSgAUSGvtA ... ... ... ... SSgAUSTry ... ... ... ... STI CshRes ... ... ... ... SansomSt ... ... ... ... SaratgUSGvI 10 1 .01 ... SchwbACR-Pr 11422 41 .44 ... SchwbACR 4154 41 .37 ... SchwbCshRes 39829 40 .38 ... SchwbInv 611 38 .47 ... SchwbRetAdv 236 41 .53 ... SchbValAdv 8066 41 .57 ... SchwValAdUlt 2446 41 .77 ... SchbVlAdvSl 2109 41 .67 ... SchbValAPrm 1790 41 .74 ... SchwbGv 30963 41 .01 ... SchbMM 8902 39 .32 ... Schb UST 18527 47 .01 ... ScudCshAARP ... ... ... ... SecurityCsh ... ... ... ... SentinelGov A ... ... ... ... ShTrInUS ... ... ... ... SignalMM I ... ... ... ... SmBarPRDlyLiq ... ... ... ... StFrmMMLgA 142 35 .03 .03 StStInstLRS 8080 23 .75 .75 SunAmMMA 113 10 .01 .01 TAIDXTAmA p ... 29 .01 ... TAIDEXTAmB t ... 29 .01 ... TCW GalileoI ... ... ... ... TDAMMMInv 450 48 .16 .16 TDAMMMkPr 60 48 .16 .16 TDAMUSGv 869 46 .01 .01 TIAA-Cref Life ... ... ... ... TIAA-CREF Inst 447 50 ... ... TIAA-CREF MM ... ... ... ... TIAACREF Ret 320 50 ... ... TIAA-CREF Ret 109 50 ... ... TRowSumCR ... 39 .43 ... TRowPRF ... 48 .15 ... TRowUST ... 45 .15 ... TargetUSGvt ... ... ... ... Thriv MM Inst 81 20 .10 .10 Thriv MMk A 361 ... ... ... Touchstone Inst ... ... ... ... TouchstoneMM ... ... ... ... TouchstnMMS ... ... ... ... TouchstoneSTGvt ... ... ... ... TreasObTR 950 50 .01 ... TCU MMP ... ... ... ... UBS RMA ... ... ... ... UBS RMA US ... ... ... ... UBS Retire ... ... ... ... UPW Cash ... ... ... ... US Tr Am ... ... ... ... US Treas Tr 53 ... ... ... USAA Mutl 4799 27 .22 ... USAA Treas 2476 20 .08 ... VALIC MMktI 341 15 .01 .01 VALIC MMkII 134 15 .01 .01 VangAdmTry 14644 56 .48 ... VangFdl 71029 49 .49 ... VangPr 87241 42 .80 ... VangPrInst 12143 42 .86 ... VicFedMMI ... ... ... ... Vic Fed MMS ... ... ... ... VictoryFRF ... ... ... ... VictGvtResSel ... ... ... ... VictGvtResTr ... ... ... ... VictoryInstInv ... ... ... ... VictoryInstS ... ... ... ... VictoryNY ... ... ... ... VictoryPrOb ... ... ... ... W&RAdCsMB ... 16 .02 ... W&RAdCsMC ... ... ... ... W&R AdvCshM A 1436 16 .11 ... WeissTreasury ... ... ... ... WeitzGvMM ... ... ... ... WellsFargo A 529 23 .31 .31 WFCashInvAd 109 22 .63 .63 WFCashInst 731 22 .76 .76 WFGovAdm 497 46 .29 .29 WFGvtMMA 270 46 .02 .02 WellsFargoI 100 3331 45 .06 .06 WellsFargoInsCsh 209 22 .47 .47 WellsFargoInsGv 2861 46 .13 .13 WellsFargoInv ... ... ... ... WellsF100TrA 341 ... ... ... WellsFargo TrsyS 1570 47 .14 .14 WellsFargoTrsyA 1515 47 .01 .01 WellsFargo TrsyI 10757 47 .39 .39 WFGvMMInst 22980 46 .43 .43 WA GvtRsvA 936 48 .03 ... WAInstGvInst 18528 48 .48 ... WstnUSTrN 640 44 .03 ... WstnInstCshL ... 14 .83 ... WstnInstCshS ... ... ... ... WstnInstLqRsI 892 14 .83 ... WstnLiqResN 27 14 .24 ... WstnPrmLiq 24 14 .54 ... WstnInstUSTR 7317 44 .38 ... WstnPrmUSTR 107 44 .12 ... Wilm GovSel 3686 43 .21 .21 Wilm MM Sel ... ... ... ... Wilm PriAdm ... ... ... ... Wilm TrAdm 515 45 .01 .01 Wilm TrSvc ... 45 .01 .01 Wilm GovAdm 1578 43 .01 .01 WilmPriMM ... ... ... ... WilmUSGov 383 43 .31 .31Tax ExemptABN Amro TxEI ... ... ... ... ABN AmroTxExS ... ... ... ... AIMTx 30 14 .04 ... ActAsCal ... ... ... ... ActAstTx ... ... ... ... AdvCATExLq ... ... ... ... AdvMuLiq p ... ... ... ... AlpineMuni ... ... ... ... AmC CATF 175 18 .22 ... AmC TF 136 14 .25 ... BBH TxEx ... ... ... ... BMO TaxF I p 301 16 .43 .44 BMO TaxF Y 80 16 .18 .18 BNYMelNMuM 547 4 .31 ... BLMunFdPCS p ... 43 .02 .02 BRLM Muni ... 43 .50 .50 BRMuInst ... ... ... ... BRMuSv ... ... ... ... BR NC ... ... ... ... BRNJSv ... ... ... ... BRF NYMuni ... 6 .42 .43 BROHInstl ... ... ... ... BRPASv ... ... ... ... BRVAInst ... ... ... ... BRFCAMuni ... 16 .44 .44 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 64 24 .19 ... 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 ... 28 .36 ... FIMMTxEx3 4 28 .26 ... FIMMTxExI 2197 28 .51 ... FedALMuni ... ... ... ... FedCAMuniSv 145 22 .21 ... FedCAMu WS 91 22 .46 ... FedCTMuSvc 22 30 .03 ... FedFLMunCS p 57 26 .01 ... FedFLMu WS 29 26 .16 ... FedGAMuCsh 92 10 .23 ... FedMAMuCS p 60 22 .01 ... FedMAMuniSv 58 19 .08 ... FedMDMuCsh ... ... ... ... FedMNMuCsh 18 43 .01 ... FedMuniCsh ... ... ... ... FedMuObl A 615 34 .60 ... FedMuOblCap 253 34 .50 ... FedMunOblSv 404 34 .35 ... FedNCMuCsh 96 37 .07 ... FedNJMuCsSv 9 47 .12 ... FedNJMu WS 5 47 .27 ... FedNYMuCSv 42 43 .23 ... FedNYMuCS p 155 43 .01 ... FedNYMuCsII 8 43 .01 ... FedOHMuCsh 17 45 .01 ... FedOHMuCsSv 10 45 .01 ... FedOHMu WS 28 45 .19 ... FedPAMuniCS 47 37 .01 ... FedPAMuCsSv 33 37 .09 ... FedTaxFObWS 1970 35 .52 ... FedTxFrObSv 239 35 .27 ... FedVAMu WS 3 10 .19 ... FedMuniSvc 111 10 .04 ... FedMIMuCsSv 25 9 .10 ... FedMNMu WS 42 43 .38 ... FedTxF c 254 7 .51 ... FidCA 3550 26 .22 ... FidCT 912 46 .23 ... FidMA 3430 22 .22 ... FidMI 545 35 .14 ... FidMuMM 13048 36 .33 ... FidNJ 1326 50 .24 ... FidNY 2809 34 .24 ... FidOH 544 44 .20 ... FidPA 381 22 .20 ... FidSpCA 319 24 .38 ... FidSpMA 202 21 .36 ... FidSpNJ 137 49 .41 ... FidSpNY 291 31 .39 ... FidTEDly M 141 33 .01 ... FidAZ 173 43 .23 ... Fid TECR 100 33 .01 ... FidTxEx MM 3914 33 .26 ... FidTaxExPortS ... 28 .46 ... FinSq TEF 946 30 .48 ... FstAmTFA 37 10 .10 ... FstAmTxFY 309 28 .23 ... FstAmTxFrD ... ... ... ... FstMunC p ... ... ... ... FtInvTax ... ... ... ... FedFLMuCshII 2 26 .01 ... FrkCal ... ... ... ... FrkNYTE ... ... ... ... FsAmTxFObII 1 28 .38 ... FstAmTFObZ 54 28 .49 ... GnAMTMu R ... ... ... ... GenNJMun 102 28 .01 ... GenNYMuB 113 7 .01 ... GnMuB p 458 10 .01 ... GnNYMuB p 76 7 .01 ... GnCalMu 73 15 .01 ... GlenTaxExemt ... ... ... ... GSITNYI ... ... ... ... GSITCAI c ... ... ... ... GSITDvI c ... ... ... ... HSBC CalMMD ... ... ... ... HSBC NYTFA ... ... ... ... HSBCInv CA ... ... ... ... HtgCshMunA ... ... ... ... IMCT NewYork p ... ... ... ... JPMMuMMP 31 6 .22 .22 JPMMuMMR ... 6 .01 .01 JPMorganCA 7 7 .05 .05 JPMorganNY 308 6 .06 .06 JPMorganTF 11 16 .06 .06 JPMorg TFPr 1710 16 .20 .20 JPMTxFrR p 2695 16 .01 .01 JPMorgTFAgcy 427 16 .39 .39 JPMTxFrInst 10619 16 .44 .44 LMPNYMuO ... ... ... ... MTB NYTF ... ... ... ... MTB TFMM A ... ... ... ... ML CMA Cal 1221 ... ... ... ML CMA CT 235 ... ... ... ML CMA MA 170 ... ... ... ML CMA NJ 630 ... ... ... ML CMA NY 949 ... ... ... ML CMA OH 114 ... ... ... ML CMA TE 3345 ... ... ... MnyMgtPlus ... ... ... ... MS CalTF 31 6 .01 .01 MS NYMMM 22 6 .01 .01 MS TFDly 61 5 .01 .01 NYTxFrMMI ... ... ... ... NJDlyMuSel ... ... ... ... NorthernCA ... ... ... ... NorthInstTxEx ... ... ... ... NortnInstMuni 208 5 .37 .37 NorthernMun 240 5 .58 .58 PATxFrMMI ... ... ... ... PNC TE I ... ... ... ... PNC TxExA ... ... ... ... PhoxInsgTEN ... ... ... ... PhoxInsgTEI ... ... ... ... PremierTxEx 10 9 .44 ... PruTax ... ... ... ... PutnamTE ... ... ... ... RBCTFRBCI1 ... ... ... ... ResIntTE TT ... ... ... ... ResrvMA ... ... ... ... ResrvNJ ... ... ... ... RsrvConn ... ... ... ... ResrvIntR ... ... ... ... ResrvNY ... ... ... ... RidgeW TxExA ... ... ... ... RidgeWTxExI ... ... ... ... RidgW VaTxFrA ... ... ... ... RidgeWVaTxFrI ... ... ... ... RussellTxFree ... ... ... ... SEI InTFA ... ... ... ... SEIInsTxFB ... ... ... ... SEITxEInstC ... ... ... ... SEITxFrA ... ... ... ... SSgATFA ... ... ... ... SchwAMTTxF 2816 23 .09 ... SchwbCAAMTVl ... ... ... ... ShwbCAValu 811 16 .23 ... SchwMAMuSw 455 11 .01 ... SchwMuniPrm 2341 22 .45 ... SchwMuniSel 544 22 .35 ... SchwNJMuSw 602 32 .01 ... SchwNYMuVA 226 21 .23 ... SchwNYMuSw 1514 21 .03 ... SchwPAMuni 392 21 .03 ... SchwTxFValAd 518 23 .26 ... ShwbTE 9414 22 .11 ... SchwabTxEx 539 22 .25 ... Schwb CA 5968 16 .08 ... ScudTECshInst 39 24 .48 ... TDAMCAMu 150 41 .01 .01 TDAMMuni 399 27 .02 .02 TDAMNYMu 100 10 .01 .01 TRowSumMu ... 46 .27 ... TRowCA c ... 41 .15 ... TRowNY c ... 49 .14 ... TRowTE c ... 44 .16 ... 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 248 7 .03 ... USAA FlTxF ... ... ... ... USAA NY 67 14 .10 ... USAATxEx 2062 26 .17 ... USAA VA 140 10 .01 ... VangNJ 1236 48 .49 ... VangCA 3678 19 .48 ... VangOH ... ... ... ... VangPA 1952 19 .47 ... VangNY 2163 28 .50 ... VangTxEx 16884 24 .53 ... VictoryOH ... ... ... ... Victory TF ... ... ... ... WFAMuCshM 387 5 .47 .47 WFA MuCsMSv 23 5 .22 .22 WFA NJMuA ... ... ... ... WFANYMuA p ... ... ... ... WFA PASvc ... ... ... ... WFA PAMuA ... ... ... ... WellsFargo CA ... ... ... ... WellsFCATFS ... ... ... ... WellsFargoMnMM ... ... ... ... WFNatInstMM 109 6 .46 .46 WFNtTFMMSv 73 6 .21 .21 WellsFargoNat 157 6 .36 .36 WellsF NTFA 134 6 .02 .02 WAInstAMTMu ... ... ... ... WAMassA ... ... ... ... WstnCATxF N 2 11 .01 ... WstCCTTxF N ... ... ... ... WstnFTxR N 13 14 .02 ... WstnInstTxFR 353 14 .48 ... WstnNYTxR N 37 8 .01 ... Wilm TESel ... ... ... ... Wilm TEAdv ... ... ... ... Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld U.S. Treasury Bonds and Notes .75 Mar 17 p 100.00 100.01 .54 .50 Mar 17 p 99.31 100.00 .68 1.00 Mar 17 p 100.00 100.01 .69 3.25 Mar 17 p 100.05 100.06 .68 .13 Apr 17 f 100.15 100.16 -0.01 .88 Apr 17 p 100.00 100.01 .72 .50 Apr 17 p 99.30 99.31 -0.01 .74 .88 Apr 17 p 100.00 100.01 .74 3.13 Apr 17 p 100.11 100.12 .74 .88 May 17 p 100.00 100.01 -0.01 .75 8.75 May 17 k 101.16 101.17 -0.01 .63 4.50 May 17 p 100.22 100.23 -0.01 .74 .63 May 17 p 99.31 100.00 .76 2.75 May 17 p 100.14 100.15 -0.01 .76 .88 Jun 17 p 100.00 100.01 -0.01 .77 .63 Jun 17 p 99.30 99.31 .80 .75 Jun 17 p 99.31 100.00 .77 2.50 Jun 17 p 100.17 100.18 .79 .88 Jul 17 p 100.00 100.01 -0.01 .83 2.63 Jul 17 f 101.31 102.00 .50 Jul 17 p 99.28 99.29 .80 .63 Jul 17 p 99.29 99.30 .81 2.38 Jul 17 p 100.19 100.20 -0.01 .83 .88 Aug 17 p 100.00 100.01 .87 4.75 Aug 17 p 101.23 101.24 .83 8.88 Aug 17 k 103.17 103.18 -0.01 .79 .63 Aug 17 p 99.28 99.29 .88 1.88 Aug 17 p 100.15 100.16 .89 1.00 Sep 17 p 100.01 100.02 -0.01 .89 .63 Sep 17 p 99.26 99.27 -0.01 .93 1.88 Sep 17 p 100.17 100.18 -0.01 .93 .88 Oct 17 p 99.30 99.31 -0.01 .93 .75 Oct 17 p 99.27 99.28 -0.01 .95 1.88 Oct 17 p 100.18 100.19 -0.01 .97 .88 Nov 17 p 99.30 99.31 -0.01 .96 4.25 Nov 17 p 102.07 102.08 -0.02 .96 .63 Nov 17 p 99.24 99.25 .97 .88 Nov 17 p 99.29 99.30 -0.01 .97 2.25 Nov 17 p 100.29 100.30 -0.01 .97 1.00 Dec 17 p 99.31 100.00 -0.01 1.00 .75 Dec 17 p 99.24 99.25 -0.01 1.04 1.00 Dec 17 p 99.31 100.00 -0.01 1.03 2.75 Dec 17 p 101.12 101.13 -0.01 1.03 .88 Jan 18 p 99.27 99.28 -0.01 1.04 1.63 Jan 18 f 102.18 102.19 -0.02 .75 Jan 18 p 99.23 99.24 -0.01 1.05 .88 Jan 18 p 99.27 99.28 -0.01 1.05 2.63 Jan 18 p 101.12 101.13 -0.01 1.06 1.00 Feb 18 p 99.29 99.30 -0.01 1.08 3.50 Feb 18 p 102.08 102.09 -0.01 1.09 .75 Feb 18 p 99.21 99.22 -0.02 1.09 2.75 Feb 18 p 101.19 101.20 -0.01 1.10 1.00 Mar 18 p 99.28 99.29 -0.01 1.10 .75 Mar 18 p 99.19 99.20 -0.02 1.12 .88 Mar 18 p 99.24 99.25 -0.01 1.11 2.88 Mar 18 p 101.27 101.28 -0.01 1.10 .13 Apr 18 f 101.08 101.09 -0.02 .75 Apr 18 p 99.18 99.19 -0.02 1.13 .63 Apr 18 p 99.13 99.14 -0.01 1.13 .75 Apr 18 p 99.18 99.19 -0.01 1.13 2.63 Apr 18 p 101.21 101.22 -0.02 1.14 1.00 May 18 p 99.26 99.27 -0.02 1.14 3.88 May 18 p 103.09 103.10 -0.01 1.08 9.13 May 18 k 109.15 109.16 -0.02 1.07 .88 May 18 p 99.21 99.22 -0.01 1.15 1.00 May 18 p 99.25 99.26 -0.02 1.15 2.38 May 18 p 101.15 101.16 -0.02 1.15 1.13 Jun 18 p 99.30 99.31 -0.02 1.16 .63 Jun 18 p 99.09 99.10 -0.01 1.17 1.38 Jun 18 p 100.08 100.09 -0.02 1.18 2.38 Jun 18 p 101.17 101.18 -0.02 1.17 .88 Jul 18 p 99.19 99.20 -0.01 1.18 1.38 Jul 18 f 103.24 103.25 -0.01 1.38 Jul 18 p 100.08 100.09 -0.02 1.19 2.25 Jul 18 p 101.15 101.16 -0.01 1.18 1.00 Aug 18 p 99.22 99.23 -0.02 1.20 4.00 Aug 18 p 104.00 104.01 -0.02 1.17 .75 Aug 18 p 99.10 99.11 -0.01 1.22 1.50 Aug 18 p 100.13 100.14 -0.01 1.21 1.00 Sep 18 p 99.21 99.22 -0.01 1.22 .75 Sep 18 p 99.08 99.09 -0.01 1.23 1.38 Sep 18 p 100.07 100.08 -0.01 1.23 .88 Oct 18 p 99.13 99.14 -0.01 1.24 .75 Oct 18 p 99.05 99.06 -0.01 1.26 1.25 Oct 18 p 99.31 100.00 -0.02 1.26 1.75 Oct 18 p 100.26 100.27 -0.01 1.25 1.25 Nov 18 p 99.31 100.00 -0.01 1.27 3.75 Nov 18 p 104.05 104.06 -0.01 1.25 1.00 Nov 18 p 99.16 99.17 -0.02 1.28 1.25 Nov 18 p 99.30 99.31 -0.01 1.28 1.38 Nov 18 p 100.05 100.06 -0.01 1.28 1.25 Dec 18 p 99.30 99.31 -0.01 1.29 1.00 Dec 18 p 99.28 99.29 -0.02 1.31 1.38 Dec 18 p 100.04 100.05 -0.01 1.30 1.50 Dec 18 p 100.11 100.12 -0.01 1.30 1.13 Jan 19 p 99.21 99.22 -0.01 1.31 2.13 Jan 19 f 105.22 105.23 -0.01 1.13 Jan 19 p 99.20 99.21 -0.01 1.33 1.25 Jan 19 p 99.27 99.28 -0.01 1.32 1.50 Jan 19 p 100.10 100.11 -0.01 1.32 .75 Feb 19 p 98.28 98.29 -0.01 1.33 2.75 Feb 19 p 102.23 102.24 -0.01 1.33 8.88 Feb 19 k 114.22 114.23 -0.02 1.20 1.13 Feb 19 p 99.19 99.20 -0.01 1.33 1.38 Feb 19 p 100.01 100.02 -0.02 1.35 1.50 Feb 19 p 100.09 100.10 -0.02 1.34 1.00 Mar 19 p 99.09 99.10 -0.01 1.36 1.50 Mar 19 p 100.08 100.09 -0.02 1.37 1.63 Mar 19 p 100.16 100.17 -0.01 1.37 .13 Apr 19 f 101.25 101.26 -0.01 .88 Apr 19 p 98.30 98.31 -0.02 1.38 1.25 Apr 19 p 99.22 99.23 -0.02 1.39 1.63 Apr 19 p 100.16 100.17 -0.01 1.39 .88 May 19 p 98.27 98.28 -0.02 1.40 3.13 May 19 p 103.21 103.22 -0.02 1.41 1.13 May 19 p 99.12 99.13 -0.01 1.40 1.50 May 19 p 100.06 100.07 -0.01 1.41 1.00 Jun 19 p 99.00 99.01 -0.02 1.44 1.63 Jun 19 p 100.13 100.14 -0.02 1.44 .75 Jul 19 p 98.12 98.13 -0.02 1.45 1.88 Jul 19 f 106.21 106.22 -0.01 .88 Jul 19 p 98.20 98.21 -0.02 1.45 1.63 Jul 19 p 100.12 100.13 -0.02 1.46 .75 Aug 19 p 98.09 98.10 -0.01 1.47 3.63 Aug 19 p 105.05 105.06 -0.02 1.46 8.13 Aug 19 k 115.30 115.31 -0.03 1.46 1.00 Aug 19 p 98.26 98.27 -0.02 1.49 1.63 Aug 19 p 100.11 100.12 -0.01 1.48 .88 Sep 19 p 98.14 98.15 -0.02 1.50 1.00 Sep 19 p 98.23 98.24 -0.02 1.51 1.75 Sep 19 p 100.19 100.20 -0.02 1.50 1.00 Oct 19 p 98.21 98.22 -0.02 1.52 1.25 Oct 19 p 99.09 99.10 -0.02 1.53 1.50 Oct 19 p 99.29 99.30 -0.02 1.54 1.00 Nov 19 p 98.18 98.19 -0.02 1.54 3.38 Nov 19 p 104.27 104.28 -0.02 1.52 1.00 Nov 19 p 98.17 98.18 -0.02 1.54 1.50 Nov 19 p 99.27 99.28 -0.02 1.55 1.38 Dec 19 p 99.15 99.16 -0.02 1.57 1.13 Dec 19 p 98.25 98.26 -0.02 1.57 1.63 Dec 19 p 100.04 100.05 -0.02 1.58 1.38 Jan 20 f 105.19 105.20 -0.02 1.38 Jan 20 f 99.12 99.13 -0.03 1.59 1.25 Jan 20 p 99.00 99.01 -0.03 1.60 1.38 Jan 20 p 99.11 99.12 -0.03 1.60 3.63 Feb 20 p 105.25 105.26 -0.03 1.60 8.50 Feb 20 k 119.27 119.28 -0.03 1.57 1.38 Feb 20 p 99.08 99.09 -0.02 1.63 1.25 Feb 20 p 98.28 98.29 -0.03 1.63 1.13 Mar 20 p 98.14 98.15 -0.03 1.65 1.38 Mar 20 p 99.06 99.07 -0.02 1.65 .13 Apr 20 f 101.17 101.18 -0.01 1.13 Apr 20 p 98.11 98.12 -0.02 1.67 1.38 Apr 20 p 99.02 99.03 -0.02 1.68 3.50 May 20 p 105.19 105.20 -0.03 1.69 8.75 May 20 k 121.29 121.30 -0.03 1.66 1.38 May 20 p 98.31 99.00 -0.02 1.71 1.50 May 20 p 99.10 99.11 -0.03 1.72 1.63 Jun 20 p 99.20 99.21 -0.03 1.74 1.88 Jun 20 p 100.15 100.16 -0.03 1.72 1.25 Jul 20 f 105.30 105.31 -0.01 1.63 Jul 20 p 99.16 99.17 -0.04 1.77 2.00 Jul 20 p 100.25 100.26 -0.03 1.76 2.63 Aug 20 p 102.27 102.28 -0.03 1.77 8.75 Aug 20 k 123.10 123.11 -0.03 1.74 1.38 Aug 20 p 98.19 98.20 -0.03 1.79 2.13 Aug 20 p 101.04 101.05 -0.03 1.79 1.38 Sep 20 p 98.15 98.16 -0.03 1.82 2.00 Sep 20 p 100.22 100.23 -0.03 1.80 1.38 Oct 20 p 98.12 98.13 -0.03 1.83 1.75 Oct 20 p 99.24 99.25 -0.03 1.82 2.63 Nov 20 p 102.26 102.27 -0.03 1.83 1.63 Nov 20 p 99.05 99.06 -0.03 1.86 ARCResources 80747 19.84 19.45 19.72 +.11 AZMiningInc 115792 2.43 2.29 2.35 -.08 AgnicoEagle 91390 53.93 52.85 53.63 ... AirCdaV VV 116163 13.53 13.15 13.16 -.25 AlacerGoldJ 143693 2.51 2.26 2.38 +.04 AlamosGoldA 96337 9.13 8.66 8.90 -.06 AlimntatnBSV 103736 63.24 61.66 61.95 -1.30 AmayaInc o 748803 20.45 18.84 20.06 +1.09 AmerigoReso 85451 .70 .58 .64 -.04 ArgonautJ 89594 2.02 1.87 1.98 +.01 AsankoGoldo 478526 3.21 3.01 3.12 -.10 AthabascaOil 140800 1.74 1.63 1.66 -.04 AuriniaPharma 126573 9.82 7.35 9.50 +2.30 B2GoldCorpo 598900 3.92 3.68 3.79 +.03 BCE Inc 537743 58.35 58.00 58.02 -.21 BMOLngProvBd 178626 15.31 15.30 15.31 -.04 BarrickGold 417477 24.12 23.60 23.85 -.23 BaytexEnergy 444396 5.19 4.82 5.02 -.01 BellatrixExpl 78189 1.14 1.04 1.08 +.03 BirchcliffEng 102394 7.18 6.92 7.08 +.08 Bk NS 234420 80.48 79.87 79.99 -.21 BkMontreal 117482 104.05 102.85 103.50 +.18 BlackDiamond 79080 4.00 3.84 3.85 -.25 BombardirBSV 671314 2.35 2.21 2.23 -.10 BrioGoldInc 112225 3.15 2.98 3.10 -.05 CIBC 154999 120.21 119.02 119.86 +.31 CamecoCorp 124877 14.85 14.48 14.74 +.17 CanarcReso 173322 .12 .11 .11 ... CanopyGrowth 514894 11.58 10.76 10.92 -.84 CapstoneMngo 107174 1.58 1.46 1.47 -.14 CdnNatRail 107096 97.66 96.75 97.16 +.07 CdnNatRes 235925 41.94 41.28 41.33 -.43 CenovusEngy 120834 17.29 16.91 17.06 -.19 CenterraGld 164684 6.28 6.03 6.15 -.18 ChorusAvaitio 99807 7.25 7.07 7.09 -.12 CopperMountai 113357 1.15 1.03 1.05 -.09 CrescentPnt 673536 15.25 15.00 15.19 +.04 DenisonMines 74670 .88 .82 .86 +.01 DetourGoldo 115885 15.43 14.71 14.98 -.03 ECNCapitalCo 142389 3.65 3.56 3.56 -.04 EldoradoGld 381641 3.90 3.71 3.73 -.11 ElementFin 193706 14.35 14.19 14.23 -.09 EmeraInc 95701 45.84 45.16 45.72 +.52 EnCanaCorp 385820 15.39 14.88 15.08 -.28 EnbridgeInc 312369 56.14 55.24 56.13 +.90 EnergizerRes 104953 .07 .07 .07 -.01 FirstQntumo 353832 14.89 14.08 14.26 -.56 FortuneMino 85716 .24 .23 .23 +.01 Franco Nevada 79236 82.82 81.22 81.73 -.74 FrstMajSvro 107504 10.69 10.20 10.41 -.14 GoldcorpInc 292049 19.99 19.61 19.74 -.33 GoldenStar 98932 1.00 .93 .99 +.03 GranColombia 178004 .10 .10 .10 -.01 GuyanaGldo 117228 6.51 6.07 6.35 -.04 HrznCrdOilBl 271368 8.24 8.06 8.07 -.03 HrznCrdOilBr 100414 9.65 9.44 9.64 +.04 HrznGldBear 271703 10.10 9.52 9.79 +.19 HrznGoldBull 174306 15.45 14.68 15.03 -.28 HrznNtGsBul 147177 7.18 6.99 7.01 -.14 HrznShTrmBl 92684 9.21 8.71 8.99 ... HudBayMnrls 230309 10.35 9.50 9.60 -.76 HuskyEngy 429727 16.33 16.03 16.27 +.21 ISharesS P60 142251 23.20 23.10 23.14 -.03 IShrsCapEngy 77921 12.95 12.84 12.86 -.06 IamgoldCorp 290357 4.95 4.66 4.78 ... InterPipeline 125673 28.18 27.84 28.12 +.06 IvanhoeAo 398541 3.95 3.71 3.76 -.21 KinrossGold 427210 4.45 4.31 4.39 -.05 Kirklandlake 109416 9.15 8.40 8.90 +.03LITHIUMAMERIC 96280 .99 .95 .96 -.05 LundinMng 291621 8.16 7.77 7.84 -.36 MEGEnergy 121210 7.36 7.22 7.33 +.10 MagnaInt l 76609 57.99 57.31 57.35 -.15 ManulifeFin 236809 24.62 24.41 24.47 -.15 MarathonGold 166329 1.08 1.03 1.07 -.02 MegaUranmo 145823 .23 .21 .23 +.02 Metro Inc 121626 39.54 38.71 39.46 +.59 MonetaPrpneo 145963 .19 .15 .17 -.02 NDynastyMin 430168 1.85 1.58 1.59 -.28 NatBkCan 77076 59.12 58.62 58.72 -.03 NemaskaLithiu 90374 1.29 1.26 1.27 -.04 NevsunReso 126289 3.44 3.22 3.29 -.14 New Gold 241304 3.82 3.61 3.76 +.05 NexGenEnergy 375907 3.61 3.22 3.60 +.38 OceanaGoldCrp 233226 3.93 3.76 3.80 -.01 OsiskoGold 80834 14.46 13.81 14.11 -.09 PaintedPeteJ 117203 6.56 6.25 6.29 -.31 PaladinOrdo 151777 .12 .10 .11 +.01 PembinaPipe 96500 43.50 42.97 43.44 +.24 PengrowthEgy 86051 1.64 1.60 1.63 +.02 PennWestPete 88571 2.20 2.15 2.16 -.03 PetrowestClA 79590 .23 .20 .21 -.01 PotashCorp 178697 23.11 22.72 22.93 +.11 PowerCorpSV 112414 32.10 31.76 32.08 +.09 PremierGoldo 166467 2.38 2.17 2.36 +.07 PrimeroMining 86081 .77 .70 .74 +.03 Prometico 92339 2.39 2.28 2.29 -.10 PwrShrLiqBnd 86382 22.38 22.38 22.38 -.07 RagingRiver 146697 9.55 9.24 9.34 +.16 RichmontMns 149458 9.61 9.20 9.27 -.32 RioCanRlUn 87840 26.52 26.06 26.10 -.10 RogersCommB 229288 56.86 56.26 56.67 +.23 RoyalBank 201937 99.39 98.61 98.74 -.39 ScandiumMng 397991 .47 .40 .45 +.06 SemafoInc o 243619 3.94 3.67 3.91 +.14 SevenGenClA 76082 25.34 24.69 24.91 -.16 ShawCommBNV 90192 27.95 27.71 27.82 +.03 SherrittIntl 136221 1.12 1.01 1.04 -.08 SilverWheaton 126879 25.72 25.22 25.63 -.23 Silvercorpo 213127 4.79 4.47 4.64 -.09 SlateOfficeR 79907 8.19 8.05 8.05 -.33 SpartanEngyCo 307611 2.67 2.61 2.63 -.02 Stornowayo 104382 .89 .86 .87 -.01 SunLifeFin 120896 49.20 48.66 49.05 +.19 SuncorEngy 167602 42.28 41.92 42.14 -.07 T D Bank 300063 70.63 70.00 70.06 -.24 TahoeReso 117441 10.60 10.28 10.53 +.01 TeckResLimit 231736 26.99 26.11 26.91 +.28 Telus Corp 139077 43.55 43.05 43.17 -.20 TerangaGold 197356 .79 .72 .77 +.01 TransCdaCorp 122695 62.31 61.44 62.29 +.69 TrevaliMngo 387957 1.33 1.23 1.25 -.07 TricanWell 144882 4.68 4.43 4.57 -.05 TrilogyIntlP 81480 9.70 9.63 9.65 -.04 TurquoiseHill 130257 4.33 4.23 4.32 -.01 U308Corp 0 219106 .04 .04 .04 ... UEXCorpo 116208 .35 .33 .33 +.01 UrtheCasto 204759 1.77 1.61 1.72 -.03 ValeantPharma 218935 16.46 15.25 15.70 -.96 VeresenInc 91630 13.63 13.51 13.58 +.05 WesdomeGold 119858 3.98 3.78 3.84 -.05 WesternForst 95401 2.17 2.13 2.14 -.01 WhitecapReso 193662 11.10 10.84 10.88 +.02 YamanaGld 993403 3.43 3.32 3.37 -.02 eCobaltSoluti 94996 1.25 1.13 1.14 -.18 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.00 Nov 20 p 100.17 100.18 -0.03 1.85 1.75 Dec 20 p 99.16 99.17 -0.03 1.88 2.38 Dec 20 p 101.28 101.29 -0.04 1.86 1.13 Jan 21 f 105.08 105.09 -0.02 1.38 Jan 21 p 98.01 98.02 -0.03 1.90 2.13 Jan 21 p 100.27 100.28 -0.04 1.89 3.63 Feb 21 p 106.20 106.21 -0.03 1.87 7.88 Feb 21 k 122.21 122.22 -0.04 1.88 1.38 Feb 21 p 96.31 97.00 -0.03 1.92 2.00 Feb 21 p 100.11 100.12 -0.04 1.90 1.25 Mar 21 p 97.10 97.11 -0.03 1.94 2.25 Mar 21 p 101.08 101.09 -0.03 1.93 .13 Apr 21 f 100.30 100.31 -0.01 1.38 Apr 21 p 97.22 97.23 -0.04 1.96 2.25 Apr 21 p 101.07 101.08 -0.04 1.94 3.13 May 21 p 104.22 104.23 -0.05 1.95 8.13 May 21 k 124.25 124.26 -0.05 1.93 2.00 May 21 p 100.05 100.06 -0.05 1.96 1.13 Jun 21 p 96.14 96.15 -0.04 1.99 2.13 Jun 21 p 100.19 100.20 -0.04 1.98 .63 Jul 21 f 103.21 103.22 -0.02 1.13 Jul 21 p 96.09 96.10 -0.05 2.01 2.25 Jul 21 p 101.01 101.02 -0.05 2.00 2.13 Aug 21 p 100.16 100.17 -0.05 2.01 8.13 Aug 21 k 125.31 126.00 -0.06 1.98 1.13 Aug 21 p 96.07 96.08 -0.04 2.01 2.00 Aug 21 p 99.29 99.30 -0.05 2.02 1.13 Sep 21 p 96.02 96.03 -0.05 2.03 2.13 Sep 21 p 100.12 100.13 -0.05 2.03 1.25 Oct 21 p 96.16 96.17 -0.05 2.04 2.00 Oct 21 p 99.25 99.26 -0.05 2.04 2.00 Nov 21 p 99.26 99.27 -0.05 2.04 8.00 Nov 21 k 126.21 126.22 -0.05 2.01 1.75 Nov 21 p 98.22 98.23 -0.05 2.04 1.88 Nov 21 p 99.07 99.08 -0.05 2.05 2.00 Dec 21 p 99.23 99.24 -0.06 2.06 2.13 Dec 21 p 100.09 100.10 -0.06 2.06 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 IntmDvrsMuniC m MS 14.26 -.3 +.7 +.6/C IntmNYMuniA m SS 13.91 -.1 +.9 +1.6/A LgCpGrA m LG 41.15 +3.4 +8.7 +11.1/A LgCpGrAdv LG 44.46 +3.4 +8.7 +11.4/A LgCpGrC m LG 31.73 +3.4 +8.6 +10.3/A LgCpGrI LG 44.24 +3.5 +8.8 +11.5/A LgCpGrK b LG 41.88 +3.4 +8.7 +11.1/A LmtDurHiIncAdv HY 10.35 +.3 +1.1 +3.3/C MuniBdInfStr1 b MS 10.23 +.3 +1.5 +1.2/A MuniBdInfStr2 MS 10.23 +.2 +1.5 +1.3/A MuniBdInfStrAdv MS 10.26 +.2 +1.4 +1.3/A MuniIncCAA m MF 11.03 -.2 +.9 +3.5/B MuniIncCAAdv MF 11.03 -.2 +.9 +3.8/A MuniIncCAC m MF 11.03 -.3 +.8 +2.8/C MuniIncIIAZA m SI 10.93 -.2 +.6 +3.7/A MuniIncIIMAA m MT 11.15 -.2 +.6 +3.2/C MuniIncIINJA m MJ 9.55 -.1 +.9 +3.3/C MuniIncIIOHA m MO 9.83 ... +.8 +3.4/B MuniIncIIPAA m MP 10.32 ... +.8 +3.5/C MuniIncIIVAA m SL 10.99 ... +.9 +3.7/B MuniIncNYA m MN 9.78 -.2 +.8 +3.2/B MuniIncNYAdv MN 9.78 -.2 +.7 +3.5/A MuniIncNYC m MN 9.78 -.2 +.6 +2.5/C MuniIncNtnlA m MI 10.07 -.2 +.7 +3.6/A MuniIncNtnlAdv MI 10.07 -.1 +.7 +3.9/A MuniIncNtnlC m MI 10.06 -.2 +.5 +2.9/B ReltvValA m LV 5.76 +2.9 +4.0 +8.3/B ReltvValAdv LV 5.80 +2.8 +3.9 +8.5/B ReltvValC m LV 5.75 +2.9 +3.8 +7.5/C SelUSEqAdv LG 16.02 +3.4 +5.3 +9.0/A SelUSLSA m LO 12.12 +1.8 +2.6 +2.7/C SelUSLSAdv LO 12.26 +1.8 +2.7 +2.9/C SelUSLSC m LO 11.73 +1.7 +2.4 +1.9/C ShrtDurR CS 11.66 -.2 +.1 +.4/D SmCpGrA m SG 45.03 +2.4 +7.4 +.9/D SmCpGrI SG 48.31 +2.4 +7.5 +1.3/D SustGlbThmtA m WS 93.41 +1.3 +9.1 +4.7/B SustGlbThmtAdv WS 98.61 +1.3 +9.2 +5.0/A TxMIntl FB 15.59 +1.1 +5.3 -.4/C TxMdBaWthStrA m CA 13.19 +.9 +3.0 +2.3/D TxMgWthApStrAdv WS 15.65 +2.1 +5.4 +4.4/B ValAdv LV 14.85 +2.3 +3.3 +5.3/E WlthApprStraA m WS 15.15 +1.8 +5.0 +3.5/C WlthApprStraAdv WS 15.11 +1.8 +5.0 +3.8/B ABAllMktRlRtn1 b MA 8.31 -.5 +1.0 -7.0/E BalWlthStraA m MA 13.98 +1.5 +3.6 +3.4/E BalWlthStraAdv MA 14.05 +1.4 +3.5 +3.6/D BalWlthStraC m MA 13.86 +1.3 +3.4 +2.6/E BdInStra1 b IP 10.68 -.3 +.7 +1.7/A CnsvWlthStraA m CA 12.29 +.7 +1.9 +2.4/D CnsvWlthStraC m CA 12.14 +.7 +1.8 +1.6/E CntrGrAdv LG 30.62 +3.2 +6.8 +9.0/A CoreOppsA m LG 19.45 +2.7 +5.8 +10.0/A DiscvGrA m MG 9.40 +2.7 +7.3 +2.6/E DiscvGrAdv MG 9.96 +2.7 +7.2 +2.8/E DiscvValA m MV 21.98 +1.0 +2.0 +8.2/B DiscvValAdv MV 22.47 +1.0 +2.1 +8.6/B DiscvValC m MV 19.65 +.9 +1.9 +7.5/C DiscvValI MV 21.84 +1.0 +2.1 +8.6/B DiscvValK b MV 21.69 +1.0 +2.0 +8.2/B DiscvValR b MV 21.44 +1.0 +1.9 +7.9/B DiscvValZ MV 21.81 +1.0 +2.1 +8.7/A DiversMui MS 14.26 -.1 +.9 +1.7/A EmgMkts EM 26.80 +.2 +8.7 +2.6/A EqIncA x LV 27.57 +3.5 +5.4 +7.0/D EqIncAdv x LV 27.81 +3.5 +5.4 +7.3/D EqIncC x LV 27.23 +3.4 +5.2 +6.2/E GlbBdA m IB 8.36 +.5 +.5 +3.7/A GlbBdAdv IB 8.35 +.4 +.4 +4.0/A GlbBdC m IB 8.39 +.5 +.3 +3.0/A GlbBdI IB 8.35 +.4 +.4 +4.0/A GlbBdR b IB 8.35 +.4 +.3 +3.3/A GlbRiskAllcA m TV 15.48 +.3 +2.1 +3.4/B GlbRlestInvA m GR 13.91 +.7 +1.9 +4.9/B GlbRlestInvIII x GR 10.38 +.9 +2.2 +5.6/A GrA m LG 65.46 +3.3 +9.2 +9.7/A GrC m LG 38.09 +3.2 +9.1 +8.8/B HiIncA m HY 8.85 +1.0 +3.2 +4.7/A HiIncAdv HY 8.86 +1.0 +3.2 +5.0/A HiIncC m HY 8.95 +.9 +3.0 +3.9/B HiIncI HY 8.86 +1.0 +3.2 +5.1/A HiIncK b HY 8.85 +1.0 +3.2 +4.7/A HiIncR b HY 8.85 +.9 +3.1 +4.4/A HiIncZ HY 8.86 +1.0 +3.2 +5.1/A IntlGrA m FG 15.58 +1.0 +7.4 -1.4/D IntlPort FB 15.54 +1.2 +5.4 -.3/C IntlValA m FV 12.94 +2.1 +6.7 -.1/B IntmBdA m CI 10.94 -.3 +.4 +2.9/A IntmCAMuniA m SS 14.17 -.1 +.9 +1.3/C IntmDurI CI 14.84 -.4 +.2 +3.0/A IntmDvrsMuniA m MS 14.27 -.1 +.8 +1.3/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, March 8, 2017Fund 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 86

WlthApprStraC m WS 15.09 +1.8 +4.8 +2.7/DAC AlternativesEqMktNetrInv NE 11.10 -.2 -.4 -.3/D MktNetrValInv NE 10.64 -.3 +.9 +3.4/AADVISORS INNER CIRCLCmbCnqInt d SB 19.48 -1.0 -.7 +1.2/EAIGFocAlphaLg-CpA m AL 16.91 +1.4 +2.5 +3.4/D FocAlphaLg-CpC f AL 16.95 +1.4 +2.7 +4.1/D FocMult-CpGrC m BL 8.13 +.6 +1.6 +3.1 GovtMoneyMrktA m MU 3.39 +.2 +1.7 +2.6/C IncomeExplorerW f MA 16.32 +1.6 +3.2 +4.0/D IntlDivStratA m GI 9.11 -.4 -.3 +.7/E SelectDivGrA m LV 28.50 +2.4 +3.7 +7.6/C Small-CapA m BL 8.12 +.5 +1.5 +2.8 Small-CapC m HY 3.45 +.6 +1.7 +3.1/C Small-CapW m LV 17.57 +2.2 +2.9 +8.6/B USGovtSecsA m FV 8.79 +2.0 +4.8 -6.0/E USGovtSecsW m LV 17.56 +2.3 +2.9 +8.6/BAMFARM b UB 7.11 ... +.1 +.3AMGChicagoEqPtnBaN b MA 16.08 +1.6 +4.1 +5.6/B GW&KCoreBondI CI 9.96 -.3 +.2 +1.9/D GW&KMuniBdI MI 11.37 -.4 +.8 +3.0/B GW&KMuniBdS MI 11.33 -.5 +.7 +2.8/B GW&KMuniEnhYldI HM 9.45 +.1 +1.0 +5.7/B GW&KSCCoreI SG 25.70 +1.2 +3.5 +6.3/A ManCadCapiAppN b LG 29.69 +3.9 +8.3 +9.0/A ManCadMidCapN b MG 28.63 +2.4 +6.3 +5.8/B MgrsAmIntdtGovN GI 10.61 -.5 -.2 +2.3/A MgrsAmShtDurGvN UB 9.64 +.1 +.3 +.5/D MgrsBrandywineI MG 39.95 +1.2 +5.9 +5.9/B MgrsBrdyAdMCGrN b MG 9.93 +.5 +5.3 -1.0/E MgrsBrdywBlI LG 39.96 +.9 +6.7 +6.7/D MgrsCntSqRlEstN SR 11.00 +1.7 +.8 +11.1/A MgrsDbLnCoPlBdI CI 10.54 +.1 +1.0 +3.4 MgrsDbLnCoPlBdN b CI 10.54 ... +.9 +3.1 MgrsEmOppsN SG 41.60 +.2 ... +1.4/D MgrsFapontMCI MV 43.76 +1.9 +4.9 +7.4/C MgrsFapontMCN b MV 42.79 +1.9 +4.9 +7.2/C MgrsLomsSylsBdN CI 26.48 +.1 +1.5 +2.6/B MgrsM&CGrI LG 18.55 +3.3 +5.9 +5.2/D MgrsM&CGrN b LG 18.51 +3.3 +5.8 +5.0/E MgrsSkylnSpEqN d SB 42.92 +.8 -.9 +5.3/C MgrsSpecialEqN SG 103.20 +1.8 +3.9 +4.4/C RRDivAllCapValI LV 12.63 +1.9 +2.8 +9.2/A RRDivAllCapValN b LV 12.63 +1.9 +2.7 +8.9/B RRSCValI SB 13.52 +1.9 -.1 +7.1/B SoutnSunSCN m SB 23.43 +2.7 +6.1 -.7/E SystematicMCVlI MV 13.89 +.6 +1.2 +5.4/E TimesSqMCGrN MG 18.31 +3.3 +6.1 +5.0/C TimesSqMCGrZ MG 18.69 +3.3 +6.1 +5.3/C TimesSqSCGrN SG 15.88 +.8 +2.3 +2.9/D TimesSqSCGrZ SG 16.22 +.8 +2.4 +3.1/C TrilogyEmMktEqZ d EM 8.03 +.8 +6.9 +.5/C YacktmanFcsdI d LB 20.92 +1.5 +6.4 +7.9/C YacktmanFcsdN d LB 20.94 +1.5 +6.3 +7.7/D YacktmanI d LB 22.58 +2.2 +5.6 +7.3/DAPEXSm/MdCapGrowth MG 17.03 +2.3 +6.1 +3.2/DAQRDivArbtI NE 9.35 +.2 +1.3 -.9/D DivArbtN b NE 9.34 +.1 +1.2 -1.1/E IntlEqI FB 10.14 +1.6 +6.0 +.8/A IntlMomStylL FG 13.37 +.5 +4.4 -2.7/E LgCpMomStylL LG 20.16 +3.0 +6.2 +6.0/D MaFtStrI FF 9.44 +.6 +1.3 +2.6/C MaFtStrN b FF 9.32 +.5 +1.2 +2.3/C MlStrAltI AM 9.70 +1.0 +2.1 +6.5/A MlStrAltN b AM 9.65 +1.0 +2.0 +6.3/A RiBlCoStI BB 6.51 -2.7 +4.2 -10.1/B RiskPrtyIIMVI TV 9.18 +.5 +2.2 +1.6/D RskPrtyI TV 9.66 +1.6 +3.4 +3.0/C SmCpMomStylL SG 22.52 +.9 +2.5 +2.9/CATDisEqIns LB 17.28 +4.2 +6.1 +10.1/AAcadianEmgMktsInv d EM 18.41 +3.1 +11.7 +3.1/AAccessCpComInvI GI 8.97 -.4 -.1 +2.3/AAdvisorOneCLSGlbDivrEqN WS 17.52 +2.3 +5.5 +3.7/BAdvisors Inner CirclDpValEqI LV 10.29 +2.1 +3.7 +3.8/E DvdValEqI LV 10.19 +3.3 +5.2 +8.0/C GrthEqI LG 13.43 +3.5 +8.6 +8.2/B LowDurBdI CS 10.21 -.2 +.4 +1.3/B MuniBdI MI 10.30 -.2 +.6 +2.0/D TtlRtnBdI CS 10.41 ... +1.1 +3.0/AAdvisors Inner CrclEGrthIns LG 24.66 +3.7 +11.0 +11.9/AAdvisory ResearchMLPEnInfrI d LP 9.69 ... +.9 -2.6/CAegis ValueVal SV 16.28 -5.8 -2.8 -2.5/EAkreAkrFocIns d LG 26.80 +3.1 +5.5 +8.2/B AkrFocRet m LG 26.35 +3.1 +5.4 +7.9/BAl FrankAlFrank m LV 24.41 +2.3 +4.9 +5.5/EAlger GroupAmrCpAprO LG 73.51 +3.1 +9.5 +8.4/B BalA m LB 36.73 +3.6 +6.2 +9.7/B BalO MA 16.03 +2.5 +4.6 +7.7/A CapApInsI LG 28.95 +3.1 +9.6 +8.3/B CapApprA m LG 21.99 +3.1 +9.6 +8.2/B CapApprC m LG 17.86 +3.1 +9.5 +7.4/C LgCpGrthO LG 57.30 +1.8 +8.9 +4.9/E LrCapGrwA m FG 14.77 +.8 +4.2 -.8/C MdCpGInsI MG 24.63 +1.9 +8.8 +4.1/C MdCpGrO MG 21.37 +2.0 +8.5 +3.3/D MidCapGrA m MG 11.54 +1.9 +8.6 +3.1/D SmCapGrA m SG 7.13 +3.9 +7.2 +1.2/D SmCpGrthO SG 20.15 +4.0 +7.4 +1.7/D SmCpInstI SG 17.46 +3.9 +7.6 +1.8/DAllegiantIntBdI CI 10.81 -.3 +.3 +1.2/E IntlEqI FG 19.55 +.7 +5.8 -.9/C LgCpValI LV 23.66 +3.3 +4.1 +7.3/D LtdMatBdI CS 10.10 -.1 +.1 +.5/D SP500IdxI LB 17.74 +3.4 +6.1 +9.9/A SmCpCoreI SG 23.85 +.2 -.7 +5.1/B UltShtBdI UB 9.93 ... +.2 +.4/DAllianzGIFcGrA m LG 43.71 +2.7 +7.3 +7.4/C FcGrC m LG 30.79 +2.6 +7.1 +6.6/D HlthSciA m SH 29.71 +5.5 +9.8 +8.5/B NFJAllCpVaA m LV 17.31 +3.3 +3.5 +5.9/E NFJAllCpVaC m LV 17.42 +3.2 +3.3 +5.1/E NFJAllCpValIns LV 17.41 +3.3 +3.5 +6.2/E NFJIntVlA m FV 17.19 +2.1 +5.1 -7.0/E NFJLgValA m LV 23.57 +3.4 +4.4 +7.5/C NFJRenA m MV 28.77 +2.8 +6.1 +8.4/B NFJRenC m MV 24.07 +2.7 +5.9 +7.6/C NFJSmCVAd b SV 24.02 +.8 +1.5 +4.8/D NFJSmCVIs SV 26.49 +.8 +1.5 +5.0/D NFJSmCVlA m SV 24.09 +.8 +1.5 +4.6/D NFJSmCVlC m SV 21.95 +.7 +1.4 +3.8/D TechA m ST 55.32 +3.6 +12.3 +8.8/D TechC m ST 45.07 +3.6 +12.2 +8.0/D TechI ST 60.82 +3.6 +12.4 +9.2/CAlpineDynDiv d WS 3.78 +2.7 +5.8 +5.8/A InRelEstY d GR 19.88 +3.5 +6.8 -2.5/E RelIncGrY d SR 22.74 +2.0 +2.1 +11.4/A UlShTxOptIncI d MS 10.04 +.1 +.2 +.6/CAmanaGrowth b LG 32.64 +4.0 +8.6 +8.3/B Income b LB 47.20 +3.8 +6.1 +6.7/DAmerTrAllEdLomxVal LV 14.16 +3.4 +4.6 +9.7/AAmerican BeaconBwLCVInst LV 26.89 +2.2 +3.1 +9.8/A BwLgCpGrIns LG 25.98 +2.6 +6.2 +10.0/A IntlEqInv FV 17.76 +.9 +3.7 -2.2/D IntlEqIs FV 17.90 +.9 +3.7 -1.9/C LgCpVlAdv b LV 26.50 +3.1 +4.0 +6.6/D LgCpVlInv LV 26.83 +3.1 +4.0 +6.8/D LgCpVlIs LV 28.68 +3.1 +4.1 +7.1/D MdCValInv MV 16.22 +2.0 +5.0 +7.7/C SmCapInst SV 27.79 +.5 +.6 +7.5/B SmCpVlAdv b SV 26.53 +.4 +.5 +7.0/B SmCpVlInv SV 26.85 +.4 +.5 +7.1/BAmerican CenturyAdpAllCpInv MB 19.80 +2.5 +3.4 +7.4/B AdpEqInv d LB 11.02 +3.4 +5.7 +9.0/B AllCapGrInv LG 30.90 +3.4 +7.8 +7.6/C BalInv MA 18.15 +1.6 +3.7 +5.3/B CAHYldMu MC 10.24 +.2 +1.1 +5.0/B CAHiYdMuA m MC 10.24 +.2 +1.0 +4.7/B CAHiYdMuI MC 10.24 +.2 +1.1 +5.2/A CAInTFBdIs MF 11.68 -.2 +.7 +2.5/D CAInTFBdIv MF 11.68 -.1 +.6 +2.2/D CALgTxF MC 11.38 -.2 +.5 +3.4/E CapValIv LV 9.15 +3.2 +4.9 +9.1/B CrEqPlsInv LB 14.09 +2.9 +5.4 +7.4/D CrPlusInv CI 10.66 -.2 +.6 +2.7/B DiscGrA m LG 21.13 +3.2 +7.2 +7.9/B DiscGrInv LG 21.26 +3.2 +7.3 +8.1/B DivBdA m CI 10.63 -.4 +.2 +2.1/D DivBdC m CI 10.63 -.5 ... +1.4/E DivBdInstl CI 10.63 -.4 +.3 +2.6/B DivBdInv CI 10.62 -.5 +.1 +2.4/C EmgMktsInv d EM 9.25 +1.0 +9.1 +2.6/A EqIncA m LV 9.17 +3.0 +4.1 +11.0/A EqIncC m LV 9.16 +3.0 +4.0 +10.2/A EqIncInstl LV 9.18 +3.0 +4.2 +11.5/A EqIncInv LV 9.18 +3.1 +4.2 +11.3/A EqIncR b LV 9.14 +3.0 +4.1 +10.8/A EqIncR6 LV 9.20 +3.1 +4.3 +11.7/A EquityGrA m LB 31.11 +3.0 +6.1 +7.3/D EquityGrInstl LB 31.19 +3.1 +6.2 +7.8/D EquityGrInv LB 31.16 +3.0 +6.1 +7.6/D GinMaeAdv m GI 10.47 -.5 -.4 +1.3/D GinMaeInv GI 10.47 -.5 -.3 +1.6/C GinnMaeI GI 10.47 -.5 -.3 +1.8/B GlbGoldInv d SP 8.20 -15.2 +3.7 -4.7/C GlbGrInv d WS 11.59 +2.2 +7.0 +2.5/D GovBdAdv m GI 10.89 -.6 -.1 +1.3/D GovBdInv GI 10.89 -.6 -.1 +1.6/C GovtBdI GI 10.89 -.5 ... +1.8/B HeritA m MG 20.03 +2.3 +6.2 +4.0/D HeritC m MG 16.62 +2.2 +6.1 +3.3/D HeritInstl MG 22.62 +2.3 +6.3 +4.5/C HeritInv MG 21.45 +2.3 +6.3 +4.3/C HiYldInstl HY 5.74 +.2 +1.9 +3.0/C HiYldInv HY 5.73 +.1 +1.8 +2.8/D HiYldMu HM 9.27 +.3 +1.2 +4.7/D HiYldMunI HM 9.27 +.3 +1.3 +4.9/D InTTxFBA m MI 11.14 -.2 +.6 +1.8/E InTTxFBIns MI 11.14 -.1 +.7 +2.2/D InTTxFBInv MI 11.14 -.1 +.7 +2.0/D IncGrInv LV 37.72 +3.3 +5.7 +8.0/C IncGroA m LV 37.66 +3.3 +5.6 +7.8/C IncGrowIs LV 37.77 +3.3 +5.7 +8.2/B InfAdInst IP 11.59 -.3 +.5 +1.4/A InfAdjAdv m IP 11.56 -.4 +.3 +.9/C InfAdjI IP 11.59 -.4 +.3 +1.2/B IntlBdInstl IB 12.09 -.7 +.7 -3.5/E IntlBdInv IB 12.07 -.7 +.8 -3.7/E IntlDisIv d FR 13.02 +.5 +7.2 -2.0/E IntlGrA m FG 11.22 +.4 +4.3 -2.8/E IntlGrInv d FG 11.13 +.4 +4.3 -2.5/D IntlOpInv d FR 9.13 +1.0 +7.9 -.1/C InvGrA m LG 29.46 +3.4 +8.9 +8.2/B InvGrInstl LG 30.75 +3.4 +9.0 +8.7/B InvGrInv LG 30.27 +3.4 +8.9 +8.5/B InvGrR b LG 28.94 +3.3 +8.8 +7.9/B InvGrR6 LG 30.72 +3.4 +9.0 +8.8/B LgCoValInv LV 10.15 +3.0 +4.5 +8.9/B MdCpValA m MV 17.76 +1.7 +3.3 +12.0/A MdCpValC m MV 17.59 +1.7 +3.2 +11.2/A MdCpValInstl MV 17.81 +1.8 +3.4 +12.5/A MdCpValInv MV 17.79 +1.7 +3.3 +12.3/A MdCpValR b MV 17.71 +1.7 +3.3 +11.7/A MdCpValR6 MV 17.81 +1.8 +3.4 +12.7/A NTCrEqPlsIns LB 14.99 +2.9 +5.4 +7.5/D NTDvsfBdInstl CI 10.60 -.5 +.2 +2.6/B NTDvsfBdR6 CI 10.61 -.4 +.2 +2.6/B NTEmgMktsInstl EM 10.99 +1.0 +9.1 +2.6/A NTEqGrIns LB 12.79 +3.1 +6.1 +7.7/D NTGrInstl LG 15.85 +3.4 +8.7 +8.4/B NTIntlGrInstl FG 10.07 +.4 +4.2 -2.4/D NTLgCoValInstl LV 11.99 +3.0 +4.5 +8.7/B NTMdCpValInstl MV 13.82 +1.8 +3.4 +12.6/A NTSmCmIns SB 10.11 +1.1 +1.2 +5.5/C NTVstInstl MG 13.02 +2.4 +6.3 +4.5/C NewOpp d MG 10.85 +2.4 +6.2 +4.5/C OC2020A m TE 11.93 +1.0 +2.7 +3.6/C OC2020Instl TE 11.94 +1.0 +2.8 +4.1/B OC2020Inv TE 11.94 +1.0 +2.7 +3.9/B OC2020R b TE 11.92 +.9 +2.6 +3.3/C OC2025A m TG 14.07 +1.1 +2.9 +3.9/D OC2025Instl TG 14.07 +1.1 +3.0 +4.3/C OC2025Inv TG 14.07 +1.1 +3.0 +4.1/C OC2025R b TG 14.06 +1.1 +2.9 +3.6/D OC2030A m TH 12.16 +1.2 +3.3 +4.2/D OC2030Instl TH 12.17 +1.2 +3.3 +4.6/C OC2030Inv TH 12.18 +1.2 +3.3 +4.4/C OC2030R b TH 12.16 +1.2 +3.2 +3.9/D OC2035A m TI 15.12 +1.4 +3.6 +4.5/D OC2035Instl TI 15.13 +1.3 +3.6 +4.9/C OC2035Inv TI 15.12 +1.3 +3.6 +4.7/C OC2035R b TI 15.11 +1.3 +3.5 +4.2/D OC2040A m TJ 12.65 +1.5 +3.9 +4.8/C OC2040Instl TJ 12.66 +1.5 +4.0 +5.3/B OC2040Inv TJ 12.66 +1.5 +4.0 +5.0/C OC2040R b TJ 12.64 +1.4 +3.9 +4.5/D OC2045A m TK 15.77 +1.6 +4.3 +5.1/C OC2045Instl TK 15.80 +1.7 +4.4 +5.6/B OC2045Inv TK 15.78 +1.7 +4.4 +5.3/B OC2045R b TK 15.78 +1.7 +4.3 +4.8/D OC2050A m TN 12.75 +1.8 +4.6 +5.2/C OC2050Instl TN 12.77 +1.8 +4.7 +5.7/B OC2050Inv TN 12.75 +1.8 +4.6 +5.5/B OC2050R b TN 12.75 +1.8 +4.5 +5.0/D OC2055A m TL 13.56 +1.8 +4.7 +5.4/B OC2055Inv TL 13.57 +1.8 +4.7 +5.6/B OCInRetA m RI 12.76 +.9 +2.5 +3.4/B OCInRetInstl RI 12.76 +.9 +2.5 +3.8/A OCInRetInv RI 12.75 +1.0 +2.5 +3.6/A OCInRetR b RI 12.73 +.9 +2.3 +3.1/B OneChAgg AL 15.36 +1.7 +4.7 +5.0/B OneChCon CA 13.12 +.8 +2.6 +3.7/B OneChMod MA 14.71 +1.4 +3.8 +4.4/C OneChVAgg XM 16.29 +2.1 +5.6 +5.6/B OneChVCon XY 11.85 +.4 +1.5 +3.2/B RealEstA m SR 28.22 +1.0 +.4 +9.1/C RealEstInstl SR 28.30 +1.1 +.5 +9.6/C RealEstInv SR 28.23 +1.1 +.5 +9.4/C SelectInv LG 62.26 +3.8 +7.8 +9.9/A ShTmGovIv GS 9.57 -.2 ... +.3/D ShtDurInfPrBdIs IP 10.34 -.1 +.5 +.5/D ShtDurInfPrBdIv IP 10.27 -.1 +.5 +.3/D SmCoIv SB 14.82 +1.0 +1.2 +5.1/D SmCpGrA m SG 14.55 +2.2 +5.3 +3.6/C SmCpGrInst d SG 15.24 +2.1 +5.3 +4.1/C SmCpGrInv d SG 14.96 +2.1 +5.3 +3.9/C SmCpValA m SV 9.21 +1.9 +2.3 +8.6/A SmCpValInstl SV 9.37 +1.8 +2.4 +9.1/A SmCpValInv SV 9.29 +1.9 +2.4 +8.9/A StDurInv CS 10.24 ... +.3 +1.1/B StrAlAggA m AL 8.08 +1.8 +4.8 +4.6/C StrAlAggC m AL 7.91 +1.7 +4.6 +3.8/D StrAlAggInstl AL 7.97 +1.7 +4.7 +5.0/B StrAlAggInv AL 8.02 +1.8 +4.8 +4.8/B StrAlCnA m CA 5.68 +.9 +2.5 +3.2/C StrAlCnInv CA 5.68 +.7 +2.5 +3.4/C StrAlMdA m MA 6.86 +1.3 +3.8 +4.0/D StrAlMdC m MA 6.80 +1.3 +3.7 +3.2/E StrAlMdInstl MA 6.88 +1.5 +3.8 +4.5/C StrAlMdInv MA 6.87 +1.3 +3.6 +4.2/D SustEqA m LB 23.80 +3.9 +5.0 +7.9/D SustEqInv LB 23.85 +3.9 +5.1 +8.2/C UltraInstl LG 38.95 +3.1 +8.3 +8.9/B UltraInv LG 37.77 +3.1 +8.3 +8.7/B Util SU 18.53 +2.3 +.9 +10.8/A ValueA m LV 9.09 +2.5 +2.9 +9.4/A ValueInstl LV 9.12 +2.6 +3.1 +9.9/A ValueInv LV 9.10 +2.6 +3.1 +9.7/A ValueR b LV 9.09 +2.5 +2.9 +9.2/A ZeC20Inv GI 102.67 -.6 ... +2.3/A ZeC25Inv GL 94.95 -.8 +.1 +4.4/DAmerican FundsAMCAPA m LG 28.86 +2.3 +6.0 +7.6/C AmBalA m MA 25.79 +1.9 +4.0 +7.2/A BondA m CI 12.71 -.6 +.2 +2.4/C CapIncBuA m IH 59.62 +1.9 +3.4 +4.3/A CapWldBdA m IB 19.16 -.4 +1.1 -.5/D CpWldGrIA m WS 46.37 +2.4 +5.8 +4.0/B EurPacGrA m FG 47.66 +1.3 +5.7 +.5/B FnInvA m LB 57.80 +2.8 +6.2 +9.9/A GlbBalA m IH 30.32 +1.2 +3.0 +2.3/C GrthAmA m LG 45.11 +2.4 +7.3 +9.0/A HiIncA m HY 10.41 +.5 +2.4 +2.7/D HiIncMuA m HM 15.33 +.2 +1.0 +5.3/C IncAmerA m AL 22.38 +1.6 +3.3 +6.1/A IntBdAmA m CS 13.32 -.5 ... +1.1/B IntlGrInA m FB 29.62 +1.3 +4.7 -2.3/D InvCoAmA m LB 38.24 +2.5 +5.5 +9.4/B LtdTmTxEA m MS 15.60 ... +.7 +1.2/B MrtgA m GI 10.02 -.8 -.2 +2.4/A MutualA m LV 38.72 +3.2 +5.1 +9.1/A NewEconA m LG 39.08 +2.8 +8.7 +4.9/E NewPerspA m WS 37.88 +2.6 +7.2 +5.2/A NwWrldA m EM 55.34 +1.9 +7.6 +.2/C STBdFdA m CS 9.93 -.1 +.2 +.6/D STTEBFAA m MS 10.09 +.1 +.7 +.5/D SmCpWldA m WS 48.95 +1.8 +6.5 +4.0/B TDR2010A m TA 10.42 +1.0 +2.5 +4.3/A TDR2015A m TD 11.03 +1.0 +2.7 +4.4/A TDR2020A m TE 11.81 +1.2 +3.1 +4.7/A TDR2025A m TG 12.42 +1.5 +3.8 +4.9/A TDR2030A m TH 13.08 +1.8 +4.6 +5.5/A TDR2035A m TI 13.24 +2.1 +5.2 +5.8/A TDR2040A m TJ 13.49 +2.2 +5.4 +5.9/A TDR2045A m TK 13.65 +2.2 +5.5 +6.0/A TDR2050A m TN 13.35 +2.2 +5.5 +6.1/A TaxEBdAmA m MI 12.73 -.2 +.5 +3.4/A TaxECAA m MF 17.25 -.1 +.5 +3.5/B Tx-ExNYA m MY 10.57 -.2 +.8 +3.5/D USGovSecA m GI 13.59 -.9 -.1 +1.8/B WAMutInvA m LV 43.02 +3.6 +5.1 +9.1/AAmericanIndependenceKansasTxExmBdI SI 10.85 -.1 +.5 +3.1/A USInfProtI IP 10.61 -.4 +.4 +1.4/AAncoraThlnSmlMdI d SB 14.48 +2.3 +3.1 +3.1/EAngel OakMulStrIncInstl MU 11.25 +.2 +1.3 +3.8/AAquilaChTxFKYA m SI 10.50 -.3 +.2 +2.6/B HITaxFA m SI 11.29 -.1 +.9 +2.1/C TaxFAZA m SI 10.54 -.3 +.5 +3.2/A TaxFCOA m SI 10.47 -.3 +.4 +3.0/B TaxFORA m SI 10.95 -.2 +.5 +2.6/B TaxFUTA m SI 10.19 -.4 +.2 +3.4/A TxFrIncA m SI 10.54 -.3 +.3 +3.3/AArbitrageArbitragI d NE 13.28 +.4 +.6 +2.3/B ArbtrageR m NE 12.90 +.4 +.5 +2.0/BArielApprecInv b MB 49.81 +2.8 +5.9 +6.2/C ArielInv b MB 67.59 +2.2 +5.1 +8.8/AAristotleSaulOppI d IH 12.10 +1.0 +4.4 +1.8/CArtio GlobalGlobHiYldA b HY 8.90 +.2 +2.8 .../E GlobHiYldI HY 8.35 +.1 +2.7 +.3/E IntlEqA b FB 24.22 +6.2 +11.6 -1.6/D TotRtBdA b CI 13.05 -.3 +.2 +2.5/C TotRtBdI CI 12.86 -.4 +.2 +2.7/BArtisanGlbValInv WS 15.96 +1.9 +4.7 +5.0/A GlblOppInstl WS 22.39 +1.8 +8.8 +6.8/A GlblOppInv WS 22.21 +1.8 +8.7 +6.5/A IntSmCpIv FR 20.51 +.7 +3.6 -6.1/E Intl FG 27.06 +.9 +5.7 -3.1/E IntlI FG 27.22 +1.0 +5.7 -2.9/E IntlVal FB 33.82 +.6 +4.3 +1.9/A IntlValI FB 33.94 +.6 +4.3 +2.1/A MdCpVal MV 23.04 +.6 +3.1 +4.7/E MidCap MG 38.96 +1.9 +7.1 +2.2/E MidCapI MG 41.90 +1.9 +7.2 +2.4/E OppValInv LV 14.37 +.8 +3.7 +7.8/C SmCap SG 30.27 +2.6 +8.1 +1.7/D ValInst LV 14.36 +.8 +3.7 +8.0/CAshmoreEmMktLcCBdIns XP 7.33 +1.1 +5.2 -2.2 EmMktTtRtIns EB 8.16 +1.4 +5.3 +3.6AuxierFocusInv d LV 21.10 +3.3 +5.4 +6.3/DBBHCoreSelN d LB 21.38 +3.0 +5.2 +5.9/EBMOCorPlsBdI CI 11.53 -.2 +.6 +3.3/A CorPlsBdY CI 11.54 -.2 +.6 +3.0/A CrprtIncI TW 12.86 +.1 +1.3 +4.5/A CrprtIncY TW 12.88 +.1 +1.4 +4.4/A GvtIncY CI 9.11 -.3 +.1 +2.4/C IntTxFrI MI 11.10 ... +.8 +3.1/B IntTxFrY MI 11.11 -.1 +.8 +2.9/B LgCpGrI LG 16.16 +3.4 +8.0 +11.4/A LgCpGrY LG 16.03 +3.4 +7.9 +11.2/A LgCpValI LV 15.71 +3.8 +5.5 +8.2/C LgCpVlY LV 15.68 +3.7 +5.4 +7.9/C LwVlEqI LV 14.19 +3.2 +4.0 +9.9/A MdCpGrInv MG 13.85 +2.3 +6.9 +.9/E MdCpValI MV 11.76 +2.4 +3.2 +7.8/B MdCpVlInv MV 11.79 +2.4 +3.1 +7.5/C STIncInst CS 9.36 -.1 +.3 +1.2/B ShortTaxFreeI MS 10.14 +.2 +.9 +1.4/A SmCpGrInv SG 17.38 +1.5 +4.1 -1.9/E SmCpGrthI SG 17.95 +1.5 +4.1 -1.6/E UlShtTxFrI MS 10.07 +.2 +.4 +.8/BBNY MellonAsseAllcM MA 11.69 +1.7 +4.0 +4.4/C BondFd CI 12.57 -.3 +.3 +2.2/C EmgMkts EM 9.24 +1.0 +9.1 +.5/C IncStkM LV 9.34 +2.9 +5.1 +10.6/A IntlAppM FB 12.49 +1.9 +5.0 -.4/C IntlM FV 11.55 +2.4 +5.2 -1.5/C IntmBdM CS 12.47 -.2 +.2 +1.3/B LgCpStkM LB 6.02 +4.0 +6.6 +9.4/B MAIntMPAM MT 12.46 -.1 +.8 +2.0/E MidCpMuStrM MG 16.09 +2.2 +5.3 +6.6/A NYInTEBM MN 10.93 -.2 +.6 +2.4/C NtlIntM MI 13.31 -.1 +.8 +2.3/D NtlShTM MS 12.75 +.2 +.7 +.4/D PAIntMu MP 11.94 -.1 +.7 +2.0/E ShTUSGoM GS 11.68 -.3 -.1 +.2/D SmCpMuStrM SG 18.97 +1.7 +3.3 +5.1/BBairdAggrInst CI 10.71 -.2 +.5 +3.1 CrPlBInst CI 11.04 -.2 +.5 +3.3/A IntBdInst CI 10.97 -.3 +.3 +2.1/D QaIntMunIns MI 11.48 -.1 +.8 +1.7/E ShTmBdIns CS 9.67 -.1 +.3 +1.5/ABaron5thAveGr b LG 20.17 +3.5 +11.4 +5.7/D Asset b MG 63.25 +3.4 +9.2 +6.6/A AstInstl MG 65.12 +3.4 +9.3 +6.9/A EmMktsInst EM 11.98 +1.9 +9.1 +.9/C EmMktsRet b EM 11.95 +1.9 +9.1 +.6/C FifAvnGrI LG 20.48 +3.5 +11.4 +6.0/D FocusGrIns MG 13.27 -.1 +5.1 +1.5/E GrInstl MG 65.68 +3.8 +8.0 +3.9/D Growth b MG 64.21 +3.7 +7.9 +3.6/D OppRet b MG 15.62 +3.4 +11.7 -.5/E Partners b MG 40.15 +.2 +8.3 +3.9/D PtnrsInst MG 40.87 +.2 +8.4 +4.2/C RelEstI SR 25.16 +1.9 +5.1 +2.4/E RelEstRet b SR 24.87 +1.9 +5.1 +2.2/E SmCap b SG 27.07 +3.1 +6.8 +3.2/C SmCpInstl SG 27.87 +3.2 +6.9 +3.5/CBeckerValEqRet d LV 18.59 +2.8 +4.5 +8.1/CBernsteinCAMuni SS 14.17 -.1 +1.0 +1.6/B IntDur CI 13.02 -.4 +.3 +3.1/A NYMuni SS 13.92 -.1 +1.0 +1.9/A ShDurDivr MS 12.57 +.1 +.6 +.2/EBerwynBerwyn d SB 29.53 -1.9 -4.2 -.3/E Income d XY 13.72 +.3 +1.0 +2.6/CBishop StreetHIMuniIsA SI 10.48 -.2 +.6 +2.4/BBlackRock40/60TgtAllcC m CA 11.10 +1.6 +3.3 +3.2 AdvtgSmCpGrIns SG 19.68 +1.7 +3.3 +3.7/C AdvtgSmCpGrInvA m SG 15.65 +1.7 +3.3 +3.4/C BalCapA m MA 24.72 +2.4 +4.6 +7.0/A BalCapC m MA 22.08 +2.4 +4.4 +6.1/A BalCapI MA 24.80 +2.5 +4.6 +7.3/A BasicValA m LV 25.45 +2.0 +1.4 +6.6/D BasicValC m LV 22.53 +1.9 +1.3 +5.7/E BasicValI LV 25.73 +1.9 +1.5 +6.9/D BlkrkExc LB 969.30 +3.6 +4.6 +7.9/C CAMuniOppsInstl MF 12.36 +.6 +1.2 +4.7/A CAMuniOppsInvA m MF 12.35 +.6 +1.1 +4.5/A CAMuniOppsInvA1 b MF 12.36 +.6 +1.1 +4.6/A CapAppInA m LG 24.07 +4.0 +9.3 +6.8/C CapAppInC m LG 18.59 +4.0 +9.2 +6.0/D CapAppIns LG 25.73 +4.0 +9.3 +7.1/C CapAppK LG 25.86 +4.0 +9.4 +7.2/C CapAppR b LG 20.52 +4.0 +9.3 +6.5/D CorBd CI 9.55 -.3 +.2 +2.8/B CorBdInstl CI 9.52 -.3 +.2 +2.7/B CorBdInvA m CI 9.54 -.3 +.2 +2.4/C CorBdInvC m CI 9.50 -.4 +.1 +1.6/E CrdStratIncIns MU 10.17 +.6 +1.8 +3.7/A CrdStratIncInvA m MU 10.16 +.5 +1.8 +3.4/B EmgMktA m EM 17.73 +.6 +10.3 -.6/D EmgMktC m EM 15.07 +.5 +10.1 -1.5/E Engy&ResA m EE 18.58 -3.2 -7.0 -18.3/E Engy&ResI EE 21.63 -3.2 -6.9 -18.1/E EqDivA m LV 23.36 +3.3 +3.8 +9.2/A EqDivI LV 23.43 +3.4 +3.9 +9.4/A EqDivR b LV 23.50 +3.3 +3.8 +8.8/B EquitDivC m LV 22.62 +3.3 +3.7 +8.4/B EuroFundA m ES 13.03 -.1 +3.4 -5.7/E EuroFundI ES 13.28 -.1 +3.5 -5.5/E FleEqInvA m LB 13.54 +4.2 +7.4 +6.5/D FleEqInvC m LB 11.68 +4.1 +7.3 +5.7/E FltRtIncA m BL 10.27 +.7 +1.1 +3.3/B FltRtlIncC m BL 10.27 +.6 +.9 +2.5/D FltRtlIncI BL 10.27 +.6 +1.0 +3.6/A GNMAIns GI 9.57 -.5 -.4 +2.1/A GNMAIvA m GI 9.61 -.5 -.4 +1.8/B GNMAIvC m GI 9.56 -.6 -.6 +1.0/D GlLSCrI XS 10.25 +.3 +1.3 +1.1/C GlLSCrIvA m XS 10.20 +.2 +1.2 +.8/C GlLSCrIvC m XS 10.03 +.2 +1.1 +.1/D GlobAlcA m IH 18.82 +1.4 +3.5 +2.3/C GlobAlcC m IH 17.11 +1.3 +3.4 +1.6/D GlobAlcI IH 18.93 +1.4 +3.6 +2.6/B GlobAlcR b IH 17.99 +1.4 +3.5 +2.0/C GlobOppA m WS 14.70 +1.2 +5.5 +.7/E GlobSmA m WS 23.40 -.5 +3.0 -.3/E GlobSmC m WS 20.25 -.5 +2.9 -1.1/E GlobSmI WS 24.29 -.5 +3.1 +.1/E HiYldBdIs HY 7.74 +.5 +2.4 +4.0/B HiYldBlRk HY 7.75 +.6 +2.5 +4.1/B HiYldInvA m HY 7.74 +.6 +2.5 +3.6/B HiYldInvC m HY 7.75 +.5 +2.2 +2.9/D HiYldMniI HM 9.32 +.6 +1.7 +6.6/A HiYldSvc b HY 7.74 +.4 +2.3 +3.7/B HthScOpA m SH 49.19 +5.4 +10.5 +10.7/A HthScOpC m SH 43.82 +5.4 +10.4 +9.9/A HthScOpI SH 51.43 +5.5 +10.6 +11.0/A InPrBndA m IP 10.43 -.4 +.4 +.7/D InPrBndC m IP 10.12 -.4 +.3 .../E InPrBndInstl IP 10.67 -.4 +.5 +1.0/B IntMuniA m MI 11.30 +.7 +1.5 +3.7/A IntMuniC m MI 11.30 +.6 +1.4 +2.9/B IntMuniI MI 11.30 +.7 +1.5 +3.9/A IntlI FB 14.44 +2.2 +5.7 -.4/C IntlIdxA b FB 12.09 +1.5 +4.8 -1.1/D IntlIdxI FB 12.16 +1.5 +4.8 -.8/C IntlInvA m FB 14.13 +2.2 +5.6 -.7/C IntlInvC m FB 13.16 +2.1 +5.4 -1.7/D IntlOppA m FB 29.82 -1.4 +1.9 -3.9/E IntlOppIs FB 31.60 -1.4 +2.0 -3.6/E LCCrInstl LB 19.92 +4.2 +7.4 +9.0/B LCCrInvA m LB 19.42 +4.2 +7.4 +8.7/C LCCrInvC m LB 17.42 +4.2 +7.2 +7.8/D LPDyn2020Instl TE 15.27 +.9 +2.7 +3.3 LPDyn2020InvA m TE 14.14 +.9 +2.7 +3.1 LPDyn2030Instl TH 14.32 +1.4 +3.8 +4.0 LPDyn2030InvA m TH 13.84 +1.4 +3.8 +3.7 LPDyn2040Instl TJ 17.98 +2.0 +4.8 +4.4 LPDyn2040InvA m TJ 16.68 +2.0 +4.8 +4.2 LatinAmA m LS 44.07 +2.9 +13.1 -1.6/B LgCapValA m LV 26.40 +3.9 +6.0 +8.7/B LgCapValC m LV 24.55 +3.8 +5.8 +7.9/C LgCpGwthA m LG 14.51 +4.2 +9.3 +10.2/A LgCpGwthC m LG 12.35 +4.0 +9.1 +9.3/A LgCpGwthI LG 15.26 +4.2 +9.4 +10.5/A LgCpValI LV 26.89 +3.9 +6.0 +9.1/B LgCpVlRtIns LV 21.16 +3.9 +6.1 +9.3/A LgHorzEqA m WS 11.50 +2.2 +5.7 -.1/E LowDurBlk CS 9.61 +.1 +.6 +1.4/A LowDurIs CS 9.61 +.1 +.5 +1.4/B LowDurIvA m CS 9.61 ... +.4 +1.1/C LowDurIvC m CS 9.61 ... +.4 +.3/E MBdShtTmI MS 10.12 +.2 +.6 +.3/E MdCpGrIs MG 19.11 +2.7 +10.5 +5.9/B MidCpValC m MG 16.72 +2.8 +10.4 +5.6/B MidValOpA m MV 20.60 +.9 +3.1 +6.4/D MidValOpI MV 21.39 +.9 +3.1 +6.7/D NJMuniA m MJ 10.82 ... +.3 +3.8/B NJMuniBdI MJ 10.81 ... +.3 +3.9/A NYMuniOppIns MN 11.03 +.7 +1.1 +5.5/A NYMuniOppInvA m MN 11.03 +.6 +1.0 +5.2/A NYMuniOppInvA1 b MN 11.03 +.6 +1.1 +5.4/A NYMuniOppInvC m MN 11.03 +.7 +.9 +4.5/A NatMuniA m MI 10.73 +.1 +.7 +3.5/A NatMuniC m MI 10.73 ... +.5 +2.8/B NatMuniI MI 10.72 +.1 +.7 +3.7/A NatResD m EE 44.04 -1.3 -4.7 -8.3/B NatResI EE 45.50 -1.3 -4.7 -8.1/B PAMniBdI MP 11.02 +.2 +1.0 +4.5/A PAMuniBdA m MP 11.03 +.2 +.9 +4.3/A PacicA m DP 17.41 +1.5 +9.6 +3.4/C PacicI DP 17.60 +1.5 +9.6 +3.6/C SP500IdxK LB 283.59 +3.5 +6.2 +10.3/A ScTcOIs ST 20.39 +2.1 +11.5 +9.9/C ScTcOpA m ST 19.07 +2.0 +11.4 +9.5/C ScTcOpC m ST 16.57 +2.0 +11.3 +8.7/D ShtTermA m MS 10.13 +.2 +.7 +.1/E SmCapIdxA b SB 18.04 +1.1 +1.5 +5.8/C SmCapIdxI SB 18.03 +1.1 +1.5 +6.0/C StIncInvA m NT 9.93 +.7 +1.5 +2.1/B StIncInvC m NT 9.92 +.7 +1.3 +1.4/C StrIncIns NT 9.93 +.7 +1.5 +2.4/B StratGlbBdInstl IB 5.86 +.4 +1.8 +.7/C TactOppInst TV 13.35 -2.0 -.7 +.2/D TactOppInvA m TV 13.30 -1.9 -.7 -.1/D TotRtrnA m CI 11.59 -.1 +.5 +3.1/A TotRtrnC1 m CI 11.58 -.2 +.3 +2.4/C TotRtrnI CI 11.58 -.2 +.5 +3.4/A TotRtrnR b CI 11.59 -.2 +.4 +2.8/B USGovtBdInstl GI 10.35 -.5 ... +2.0/B USGovtBdInvA m GI 10.38 -.5 ... +1.7/B USMrtgIns CI 10.22 -.4 ... +3.2/A USOppInst MG 37.97 +2.7 +5.2 +5.7/B USOppInvC m MG 27.77 +2.7 +5.0 +4.5/C USOppsIvA m MG 34.51 +2.7 +5.1 +5.3/B USTtlBdIdxK CI 9.99 -.5 +.1 +2.5/C ValOpptyA m SB 33.60 +.1 -.4 +4.5/D ValOpptyC m SB 25.18 +.1 -.5 +3.6/D ValOpptyI SB 34.71 +.2 -.3 +4.7/DBogle Investment ManSmCpGrInv SB 29.96 +1.0 +3.7 +4.0Boston PartnersEquity LB 21.12 +3.5 +5.1 +8.3/C L/SEqInstl LO 22.13 +.5 +1.3 +9.7/A SmCpValIII SV 25.27 -.1 +1.0 +7.5 SmCpValIIInv b SV 24.24 -.1 +1.0 +7.2Boston TrustAsstMgmt AL 42.96 +2.6 +3.9 +7.5/ABragg Capital TrustSmCpVal SV 25.83 +.3 -1.3 +5.7/DBrandesIntlEqI FV 16.32 +.5 +3.4 +1.0/ABridgesBridgesIn LG 55.22 +3.8 +7.0 +7.0/CBridgewayAggrInv MB 66.62 +1.0 +4.7 +7.3/B SmCpValN SV 24.74 +1.2 -1.0 +4.3/D UltLg35Ix LB 13.52 +3.5 +4.6 +10.4/A UltSmCoMk d SB 14.37 -.5 -.7 +3.1/E UltraSmCo SV 29.34 -.7 -1.2 -3.9/EBright RockQltyLCI LB 15.24 +3.2 +3.7 +7.4/DBrookeld InvestmenGlLsInfI XO 12.62 +2.8 +5.2 -.2/E GlLstdREI GR 12.82 +.3 +1.6 +6.6/ABrown AdvisoryEmrgMrktsInst d EM 9.14 +.7 +7.2 +.3/C EmrgMrktsInv d EM 9.12 +.7 +7.0 +.1/C GrEqInv d LG 18.66 +2.2 +8.3 +5.4/D GrwthEqtyInstl d LG 18.78 +2.2 +8.2 +5.5/D IntmIncInv d CI 10.51 -.2 +.1 +1.8/D MDBdInv d SS 10.48 -.1 +.9 +1.6/A SmCpFndmtVlInst d SB 26.32 -.2 -.3 +6.6/B SmCpGrInv d SG 16.75 +.7 +3.7 +6.0/BBrown Cap MgmtSmCo Is b SG 78.53 +5.7 +7.0 +8.2/ABruceBruce MA 502.84 +2.0 +3.5 +5.8/BBuffaloDiscovery MG 21.42 +3.1 +6.0 +7.4/A FlexibInc AL 14.81 +1.7 +2.0 +4.2/C HighYld HY 11.23 +.4 +2.1 +3.6/B MicroCap SG 14.93 +.7 +1.4 -3.0/E MidCap MG 15.55 +1.8 +3.7 +3.1/D SmallCap SG 16.19 +3.0 +7.7 +.2/E USAGlob LG 30.59 +3.6 +7.2 +6.5/DCG Capital MarketsCoreFixedInc CI 8.01 -.3 +.3 +2.6/B EmgMktEq EM 12.87 +2.0 +9.0 +2.4/B IntlEqInv FB 10.85 +1.1 +4.5 -1.5/D IntlFxdInc IB 7.58 +1.1 -.1 +4.2 LgCapGro LG 17.90 +3.2 +6.1 +7.6/C SmCapGro SG 18.72 +1.8 +4.2 +1.2/DCGMFocus LB 46.17 +1.7 +8.0 +4.3/E Mutual AL 32.18 +.9 +4.6 +4.7/B Realty SR 31.22 +.2 +5.2 +6.8/ECM AdvisorsAdvisors d MV 12.46 -5.7 -4.2 -3.5/E FxdInc CS 11.55 +.3 +1.0 +2.4/ACNI Charter FundsCNICoInst CS 10.37 +.1 +.5 +1.0 Dvi&IncN b LV 41.12 +2.5 +3.9 +9.5/ACRMMdCpVlIns MB 22.86 +1.9 +4.0 +6.8/C SmCpValIs SB 19.56 +.2 -1.5 +7.3/B SmCpValIv SB 17.31 +.2 -1.6 +7.0/BCalamosConvC m CV 16.62 +.5 +4.1 +1.1/E ConvertA m CV 16.78 +.5 +4.2 +1.8/D ConvertI CV 15.14 +.6 +4.3 +2.1/D EvlvgWGrA m EM 12.04 +1.1 +7.8 -4.6/E EvlvgWGrI EM 12.12 +1.1 +7.8 -4.3/E GlbGrIncA m IH 8.73 +1.9 +4.3 +1.3/D GlbGrIncC m IH 7.87 +1.8 +4.1 +.6/E GlbGrIncI IH 8.95 +1.8 +4.3 +1.6/D GrIncA m AL 31.02 +2.5 +4.7 +6.1/A GrIncC m AL 31.12 +2.4 +4.5 +5.2/B GrIncI AL 29.93 +2.6 +4.7 +6.3/A GrowA m LG 31.53 +2.8 +8.0 +4.0/E GrowC m LG 21.63 +2.8 +7.9 +3.2/E GrowI LG 40.02 +2.8 +8.0 +4.3/E IntlGrwA m FG 16.97 +1.0 +6.2 -2.3/D IntlGrwI FG 17.30 +.9 +6.3 -2.0/D MktNuInA m NE 13.22 +.8 +1.6 +2.9/B MktNuInC m NE 13.42 +.8 +1.5 +2.1/B MktNuInI NE 13.08 +.8 +1.6 +3.1/ACaldwell & OrkinMarketOpp d LO 20.61 +.7 +1.0 +.7/DCalvertBalancedA m MA 31.59 +1.4 +2.9 +5.2/B BondA m CI 15.84 -.2 +.5 +2.8/B CapAccmA m MB 32.01 +2.1 +2.9 +3.0/E EquityA m LG 39.14 +3.3 +6.2 +7.1/C EquityC m LG 24.36 +3.3 +6.1 +6.3/D IncomeA m TW 16.11 -.1 +.9 +2.7/D IncomeC m TW 16.10 -.2 +.7 +2.0/E IntlEqA m FV 15.13 +.5 +2.8 -2.7/D ShDurIncA m CS 16.01 ... +.4 +1.3/B Tax-FrBdA m MI 15.50 -.2 +.1 +2.4/C USLgCpCoRspIdxA m LB 20.01 +3.3 +6.4 +9.5/BCambiarConInv d SB 19.04 -1.0 -.8 +.9/E IntlEqInv d FB 24.46 +1.6 +2.2 +.6/B OppInv LB 24.35 +2.8 +2.9 +7.7/D OpportI LB 24.29 +2.8 +3.0 +8.0/C UnconstrEqInv d WS 19.02 +1.9 +1.8 +3.9/B Top 20 Mutual FundsVanguard 500Adml LB 195,224 +3.5 +6.2 +14.2/A NL Vanguard TotStIAdm LB 162,270 +3.1 +5.8 +14.0/A NL Vanguard InstIdxI LB 128,516 +3.5 +6.2 +14.2/A NL Vanguard TotStIdx LB 110,696 +3.1 +5.7 +13.9/B NL Vanguard TotIntl FB 97,541 +1.4 +5.6 +4.6/D NL Vanguard InstPlus LB 96,397 +3.5 +6.2 +14.3/A NL Vanguard TotStIIns LB 87,549 +3.1 +5.8 +14.1/A NL Vanguard WelltnAdm MA 79,020 +2.3 +3.6 +10.2/A NL American Funds GrthAmA m LG 78,314 +2.4 +7.3 +14.4/A 5.75 Fidelity Contra LG 77,315 +3.6 +9.2 +13.4/B NL American Funds IncAmerA m AL 76,004 +1.6 +3.3 +9.3/B 5.75 Vanguard TotBdAdml CI 74,509 -.5 +.2 +2.0/D NL Vanguard IntlStkIdxIPls FB 72,994 +1.4 +5.7 +4.7/C NL American Funds CapIncBuA m IH 69,953 +1.9 +3.4 +7.3/A 5.75 Fidelity 500IdxPr LB 66,054 +3.5 +6.2 +14.2/A NL Dodge & Cox Stock LV 63,419 +3.2 +5.6 +16.3/A NL American Funds InvCoAmA m LB 60,666 +2.5 +5.5 +13.7/B 5.75 American Funds AmBalA m MA 57,702 +1.9 +4.0 +10.4/A 5.75 Dodge & Cox IntlStk FB 56,392 +2.2 +6.9 +7.5/A NL American Funds WAMutInvA m LV 54,607 +3.6 +5.1 +13.4/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltDow30I LE NL 91.85 +9.0 888-776-3637 Fidelity Select Biotech SH NL 202.70 +7.5 800-544-8544 Fidelity Advisor BiotechA m SH 5.75 23.04 +7.4 877-208-0098 Fidelity Advisor BiotechI SH NL 24.29 +7.4 877-208-0098 Fidelity Advisor BiotechT m SH 3.50 21.91 +7.4 877-208-0098 ProFunds UltBullIv LE NL 135.59 +6.9 888-776-3637 Prudential Investmen HlthSciA m SH 5.50 41.18 +6.9 800-225-1852 Prudential Investmen HlthSciZ SH NL 44.97 +6.9 800-225-1852 Rydex S&P5002xH b LE NL 89.90 +6.9 800-820-0888 Prudential Investmen HlthSciB m SH 5.00 32.17 +6.8 800-225-1852 Prudential Investmen HlthSciC m SH 1.00 32.16 +6.8 800-225-1852 Rydex S&P5002XC m LE 1.00 78.93 +6.8 800-820-0888 Rydex Naq2xStratH b LE NL 100.56 +6.6 800-820-0888 ProFunds UltNASInv LE NL 130.96 +6.5 888-776-3637 Rydex Naq2xStratC m LE 1.00 83.90 +6.5 800-820-0888 Artio Global IntlEqI FB NL 24.81 +6.3 866-667-9231 Artio Global IntlEqA b FB NL 24.22 +6.2 866-667-9231 FrankTemp-Franklin BioDis A m SH 5.75 146.85 +6.2 800-632-2301 Franklin Templeton BtDisAdv SH NL 149.76 +6.2 800-632-2301 ProFunds BiotUlInv LE NL 56.67 +6.2 888-776-3637 By 4-Week Percent Return ProFunds UltShtAmI LE NL 34.40 +29.4 888-776-3637 ProFunds UlEmkInv LE NL 46.27 +22.1 888-776-3637 Rydex Naq2xStratH b LE NL 100.56 +20.9 800-820-0888 ProFunds UltNASInv LE NL 130.96 +20.7 888-776-3637 Rydex Naq2xStratC m LE 1.00 83.90 +20.7 800-820-0888 Direxion EmgMBullI b LE NL 39.36 +18.3 800-851-0511 Fidelity Select Biotech SH NL 202.70 +16.5 800-544-8544 Fidelity Advisor BiotechI SH NL 24.29 +15.5 877-208-0098 Fidelity Advisor BiotechA m SH 5.75 23.04 +15.4 877-208-0098 Fidelity Advisor BiotechT m SH 3.50 21.91 +15.3 877-208-0098 T Rowe Price GlbTech ST NL 15.19 +14.9 800-638-5660 Prudential Investmen HlthSciZ SH NL 44.97 +14.8 800-225-1852 Prudential Investmen HlthSciA m SH 5.50 41.18 +14.7 800-225-1852 Prudential Investmen HlthSciB m SH 5.00 32.17 +14.6 800-225-1852 Prudential Investmen HlthSciC m SH 1.00 32.16 +14.6 800-225-1852 ProFunds BiotUlInv LE NL 56.67 +14.1 888-776-3637 Matthews Asian China CH NL 17.63 +14.0 800-789-2742 Fidelity Select Tech ST NL 147.87 +13.6 800-544-8544 Fidelity Advisor TechA m ST 5.75 44.03 +13.5 877-208-0098 Fidelity Advisor TechT m ST 3.50 41.98 +13.4 877-208-0098 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, March 8, 2017

PAGE 87

CausewayIntlVlIns d FV 14.42 +.6 +4.0 -2.0/C IntlVlInv d FV 14.32 +.6 +3.9 -2.2/DCenter Coast CapitalMLPFcsA m LP 8.83 ... +4.6 +.2/A MLPFcsC m LP 8.29 -.2 +4.4 -.5/A MLPFcsI LP 8.96 ... +4.7 +.5/ACentury FundsSharesIns d LG 21.21 +3.2 +7.2 +8.1/B SmCpSlIns d SG 25.08 +2.9 +5.1 +1.3/D SmCpSlInv m SG 23.41 +2.8 +5.1 +1.0/DChamplain InvestmentChSmlComp b SG 20.03 +1.1 +1.4 +10.2/AClearBridgeIntlSmCpI FA 15.82 +.3 +5.9 -1.6ClermontCLSGrIncN CA 10.96 +.6 +2.7 +2.6/DClipperClipper LB 112.75 +2.6 +3.7 +10.7/ACohen & SteersCSPSA m RR 13.74 +1.1 +3.3 +6.8/B CSPSC m RR 13.67 +1.0 +3.3 +6.1/D CSPSI RR 13.77 +1.1 +3.4 +7.2/B DivValI LB 15.60 +3.4 +5.8 +9.1/B GlInfI XO 18.18 +3.5 +6.4 +4.2/B GlbRltyI GR 50.12 +1.0 +2.1 +5.9/A InstGlbRel GR 25.14 +1.0 +2.1 +6.0/A IntRltyI GR 10.41 -.1 +2.6 +1.3/E RESecA m SR 14.37 +1.8 +2.0 +12.7/A RESecC m SR 13.06 +1.8 +2.0 +12.0/A RESecI SR 15.11 +1.8 +2.1 +13.0/A Realty SR 66.93 +1.9 +2.0 +10.6/A RealtyIns SR 44.06 +1.9 +2.0 +10.8/AColorado BondSharesCOBdShrs f SI 8.91 +.3 +.9 +4.1ColumbiaAMTFrCAImMuBdZ MF 10.25 -.2 +.5 +2.7/C AMTFrCTImMuBdZ SI 10.50 -.2 +.4 +2.0/D AMTFrGlbTecGrA m ST 24.43 +3.3 +11.7 +14.6/B AMTFrGlbTecGrC m ST 22.11 +3.2 +11.6 +13.7/B AMTFrGlbTecGrZ ST 25.33 +3.3 +11.7 +14.9/A AMTFrImMuBdA m MI 10.39 -.2 +.6 +2.4/C AMTFrImMuBdZ MI 10.39 -.1 +.6 +2.6/C AMTFrMAImMuBdZ MT 10.48 -.2 +.5 +2.2/E AMTFrNCImMuBdZ SI 10.22 -.3 +.3 +1.7/D AMTFrNYImMuBdZ MN 11.73 -.2 +.5 +2.3/C AMTFrORImMuBdZ SI 12.25 -.2 +.5 +2.3/C AMTFrSCImMuBdZ SI 10.07 -.3 +.4 +2.2/C AMTFrVAImMuBdZ SI 10.70 -.2 +.6 +2.3/C AcnIntSlZ FG 23.25 +1.1 +7.6 -1.2/D AcornA m MG 14.09 +2.7 +5.5 +3.8/D AcornC m MG 8.79 +2.7 +5.4 +3.0/D AcornIntA m FR 40.20 +1.3 +6.6 -1.3/D AcornIntC m FR 38.52 +1.3 +6.5 -2.0/E AcornIntZ FR 40.25 +1.3 +6.7 -1.0/D AcornSelA m MG 13.75 +1.7 +4.7 +5.3/C AcornSelZ MG 15.32 +1.7 +4.7 +5.6/B AcornUSAA m SG 15.50 +2.3 +3.7 +4.6/B AcornUSAZ SG 17.83 +2.2 +3.7 +4.8/B AcornZ MG 16.14 +2.7 +5.6 +4.1/D BalancedA m MA 38.77 +2.2 +4.1 +6.8/A BalancedZ MA 38.71 +2.2 +4.1 +7.0/A BondZ CI 8.38 -.3 +.4 +2.8/B CAAgrsvA m AL 12.43 +2.1 +5.1 +5.1/B CAAgrsvC m AL 12.17 +2.0 +4.9 +4.4/C CACnsrvA m XY 9.92 +.4 +1.6 +2.8/C CAModA m CA 11.18 +1.2 +3.3 +4.4/A CAModAgrA m MA 12.27 +1.7 +4.2 +4.8/C CAModAgrC m MA 12.30 +1.7 +4.1 +4.0/D CAModAgrZ MA 12.25 +1.7 +4.3 +5.1/C CAModC m CA 11.09 +1.2 +3.3 +3.6/B CAModCnsA m CA 10.75 +.8 +2.3 +3.5/B CATaxEmptA m MC 7.56 -.1 +.5 +4.1/C CATaxEmptZ MC 7.57 ... +.6 +4.4/B CntrnCoreA m LB 23.85 +3.9 +6.7 +9.6/B CntrnCoreV f LB 23.63 +3.9 +6.6 +9.6/B CntrnCoreZ LB 24.00 +3.9 +6.7 +9.9/A ComInfoA m ST 65.48 +1.8 +11.7 +18.7/A ComInfoC m ST 47.20 +1.7 +11.5 +17.8/A CovSecZ CV 18.57 -.1 +4.2 +4.3/A CvSecsA m CV 18.54 -.1 +4.2 +4.1/A DiscpCoreA m LB 10.81 +3.8 +5.8 +9.4/B DiscpCoreI LB 10.88 +3.9 +5.8 +9.9/A DiscpGrI LG 8.97 +3.8 +7.8 +11.8/A DivEqIncC m LV 13.92 +3.5 +4.6 +7.8/C DivIncA m LV 20.15 +4.1 +5.5 +10.1/A DivIncC m LV 19.54 +4.1 +5.3 +9.3/A DivIncV f LV 20.16 +4.1 +5.5 +10.1/A DivIncZ LV 20.18 +4.2 +5.5 +10.4/A DivOppA m LV 9.91 +2.9 +4.2 +7.8/C DivOppC m LV 9.71 +2.9 +4.1 +7.0/D DivrEqInA m LV 13.96 +3.6 +4.7 +8.6/B DsplSmCoreA m SB 8.50 -.6 -1.3 +1.2/E EmgMktsBdI EB 11.59 +1.6 +4.2 +5.3/B EmgMktsZ EM 10.19 +.5 +8.1 .../D EnrNatRsA m SN 17.66 -.4 -1.3 -5.3/C EnrNatRsZ SN 17.87 -.4 -1.3 -5.0/C EurEqA m ES 6.06 +.3 +2.4 -4.6/E FlRateA m BL 9.09 +.7 +1.0 +3.3/B FlRateI BL 9.09 +.8 +1.2 +3.7/A GlDivOppA m WS 17.45 +2.1 +4.6 +.5/E GlDivOppZ WS 17.51 +2.1 +4.7 +.8/E GlblEqValA m WS 12.37 +3.3 +4.2 +3.1/C GlblOppA m IH 11.98 +1.2 +3.2 +2.2/C GlblStratEqA m WS 13.08 +2.0 +5.8 +4.4/B GlblStratEqC m WS 11.22 +2.0 +5.7 +3.7/C GlblTechA m ST 34.98 +1.7 +11.7 +19.0/A GlblTechC m ST 27.58 +1.7 +11.5 +18.1/A HYMuniA m HM 10.43 +.2 +1.2 +5.1/C HYMuniZ HM 10.43 +.3 +1.2 +5.3/C HiYldBdA m HY 2.95 +.4 +1.9 +4.2/A HiYldBdC m HY 2.93 ... +1.8 +3.4/C HiYldBdI HY 2.94 +.1 +1.6 +4.5/A IncBldA m XY 11.69 +.4 +1.6 +4.0/A IncOppA m HY 9.87 +.1 +1.8 +3.9/B IncOppI HY 9.89 +.1 +1.9 +4.3/A IncomeA m TW 10.00 -.3 +.5 +2.7/D IncomeZ TW 10.00 -.3 +.6 +3.0/D InfPrSecA m IP 9.31 -.2 +.9 +1.1/B InfPrSecI IP 9.40 -.2 +.9 +1.5/A LarCaCorA m LB 13.24 +4.1 +6.7 +10.1/A LarCaCorZ LB 13.15 +4.1 +6.8 +10.3/A LgCapValA m LV 24.06 +3.8 +5.1 +8.7/B LgCapValC m LV 22.16 +3.7 +5.0 +7.9/C LgCpEnCrA b LB 23.86 +3.6 +5.7 +9.4/B LgCpEnZ LB 23.82 +3.7 +5.7 +9.7/A LgCpGrIIIA m LG 15.77 +3.1 +8.1 +6.6/D LgCpGrIIIC m LG 11.60 +2.9 +7.9 +5.8/D LgCpGrIIIZ LG 16.87 +3.1 +8.1 +6.8/C LgCpGrowA m LG 35.81 +3.0 +8.2 +9.3/A LgCpGrowC m LG 30.63 +3.0 +8.0 +8.5/B LgCpGrowV f LG 35.51 +3.0 +8.2 +9.2/A LgCpGrowZ LG 37.05 +3.1 +8.3 +9.5/A LgCpIxA b LB 45.26 +3.5 +6.1 +9.8/A LgCpIxZ LB 45.49 +3.5 +6.2 +10.1/A LtdDurCrdA m CS 9.80 -.2 +.4 +1.4/B LtdDurCrdI CS 9.80 -.2 +.4 +1.8/A MNTxExmpA m SM 5.39 -.1 +.6 +3.5/A MdCapGthA m MG 25.25 +1.5 +6.6 +4.9/C MdCapGthZ MG 26.74 +1.5 +6.7 +5.1/C MdCapIdxA b MB 15.96 +1.6 +3.6 +8.6/A MdCapIdxZ MB 15.89 +1.5 +3.7 +8.8/A MdCpValA m MV 15.14 +2.2 +3.5 +6.0/D MdCpValC m MV 14.23 +2.1 +3.3 +5.2/E MdCpValZ MV 15.17 +2.2 +3.5 +6.2/D NYTaxExmptA m MY 7.31 -.2 +.4 +3.9/C RealEsEqA m SR 15.59 +1.8 +1.4 +9.7/C RealEsEqZ SR 15.63 +1.9 +1.5 +10.0/B SIIncZ CS 9.96 ... +.2 +.9/C SelGlbEqA m WS 10.72 +3.4 +9.5 +3.2/C SelectIntlEqA m FG 12.31 +1.3 +3.6 -3.3/E SelectIntlEqZ FG 12.58 +1.3 +3.6 -3.1/E ShTmIncA m CS 9.97 -.1 +.2 +.7/D ShrTrmMuniBdA m MS 10.35 +.2 +.8 +.3/E ShrTrmMuniBdZ MS 10.35 +.2 +.8 +.6/D Sm/MdC