|
xml version 1.0 encoding UTF-8
REPORT xmlns http:www.fcla.edudlsmddaitss xmlns:xsi http:www.w3.org2001XMLSchema-instance xsi:schemaLocation http:www.fcla.edudlsmddaitssdaitssReport.xsd
INGEST IEID E9SRJ29E1_2HPXGQ INGEST_TIME 2017-04-26T21:17:18Z PACKAGE AA00016616_01387
AGREEMENT_INFO ACCOUNT UF PROJECT UFDC
FILES
PAGE 1
Last week was International WomenÂs Day. As part of the dayÂs activities, protesters took to the streets in an organized strike titled ÂDay Without a Woman.ÂŽ All of this caused me to think about the strong and amazing women in my life. The strong, focused powerhouse that is the center of my life, also known as my wife. My amazing daughter who loves a good protest and cares deeply about bettering our world. Then, my thoughts turned to the benchmark of my life „ my Mom, Ms. Katie Louise. Mom would never have marched in protest and certainly would not have gone on strike. From her view, ladies donÂt do such things. Mom was a true southern belle, a steel magnolia. She worked outside the home most of her life. At the gas company, at the bank, as a secretary and eventually managing an of“ce for a U.S. congressman. From day one she was the center of my universe. My mother was always dressed to the nines. Heels, dress and jewelry even when going to the grocery store. I remember my “rst day driving. I jumped at the opportunity to drive Mom to the grocery. When we parked, I looked over at her, and she had this funny look. ÂWhat is wrong Mom?ÂŽ I asked. Her reply: ÂDo these look like walking shoes darlinÂ?ÂŽ I backed up the car and deposited her at the front door of the Publix. High heels were at the center of the “rst rebuke I gave my mother. One Sunday morning, when I was about 4 and we were leaving for church, I noticed MomÂs shoes. She was wearing ”ats to church! I was appalled that she would even consider going to church in ”ats, and I let her know it. She tucked her head, went in her room and changed into her heels. ƒ Did I mention that she was eight months pregnant? A few weeks prior to this I came home very upset. I had run into a problem at phys. ed class. I couldnÂt “gure out how to skip. The coach worked with me, but I couldnÂt get it.Honoring the women in my life, now and thenROBERT | 4 RobertLEEPUBLISHER Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 125 | NO. 75AMERICAÂS BEST COMMUNITY DAILY SunnyHigh 68 Low 41$1.50 www.yoursun.com1. Bill to flip burden of proving Âstand your ground advances 2. Defective robot kills factory worker 3. Four charged, including 2 Russian intel officers, in massive Yahoo cyberattacksSEEUSA TODAY 4. Kiermaier nears new deal with RaysSEESPORTS3TOP STORIES FROM USA TODAY & SPORTS CLARIFICATION: The Veronica Swift performance is scheduled for 2:30 p.m. Sunday, March 19, at the Unitarian Universalist Congregation of Venice, 1971 Pinebrook Road, Venice. Tickets are $10 for members and $15 for nonmembers. For more information, visit https://www. southcountyjazz.org.Last call at The BinTodayÂs weather:There have been many last band performances at The Bin ever since owner Karen Brownell announced that March 19 would be last call at MS RascalÂs Loony Bin in Port Charlotte. SEEPAGE 16 www.yoursun.comFIND US ONLINE THE SUN: Calendar ..............12 Crosswords ............9 Local Sports ........14 Obituaries .............5 PoliceBeat ............7 Viewpoint .....10-11 SPORTS: Lotto .....................2 USA TODAY: Money ................5 Nation .............1-4 State ..................7 Weather ............9 CLASSIFIED: Comics ...........9-12 DearAbby .......12 TVListings .......13 CHARLIE SAYS ...Brrr, itÂs cold outside. INSIDEONLY IN TODAYÂS SUN 705252000258Daily Edition $1.50 GOOD MORNING Thursday, March 16, 2017 CALL US AT941-206-1000CHARLOTTE SUN PHOTOS PROVIDEDPunta Gorda police ocer Lee Coel confronts Ma ry Knowlton during a shoot / donÂt shoot role-play scenario on Aug. 9, 2016, duri ng a CitizenÂs Academy class. A Punta Gorda Police Department crime-scene photo shows a bullet casing from the shooting Aug. 9, 2016. A Punta Gorda Police Department crime-scene photo shows Mary KnowltonÂs glasses and the gun used in the shooting Aug. 9, 2016. A Punta Gorda Police Department crime-scene photo shows three boxes of ammunition taken from Lee CoelÂs vehicle Aug. 9, 2016. A Punta Gorda Police Department crime-scene photo shows a bullet hole in the door of a squad car Aug. 9, 2016. LETHAL MISTAKEPUNTA GORDA „ The city of Punta Gorda on Wednesday released the long-awaited report on the fatal shooting of Mary Knowlton during a police demonstration. Among the details emerging from the Florida Department of Law Enforcement investigation: € Punta Gorda Police Department Of“cer Lee Coel used his own personal .38 caliber revolver when he shot and killed Knowlton at a CitizenÂs Academy class. € Coel had previously loaded what he thought were four blank “ring cartridges in the gun, but he actually loaded four cartridges of lethal ammunition. € PGPD Lt. Katie Heck acknowledged that weeks before the incident she gave Coel the ammunition, which she believed to be blanks. She obtained the ammunition from her husband, Charlotte County SheriffÂs Of“ce Lt. John Heck, who had the ammunition stored at their residence. € Knowlton, 73, was struck by two of the four bullets that were “red, one in the left elbow and one in the abdomen. The cause of death was a gunshot wound to the torso with perforation of the abdominal aorta. ÂThere is no evidence that Of“cer Coel intended to use lethal ammunition while participating in the role-play scenario with Mary Knowlton on August 9, 2016,ÂŽ concluded FDLE Special Agent Gary Negrinelli. ÂFurthermore, it is apparent that Ofc. CoelÂs, and othersÂ, inability to differentiate between blank “ring cartridges and .38 caliber HBWC [hollow-based wad cutters] ammunition resulted in Mary KnowltonÂs death.ÂŽ Missteps and mistakesTestimony from nearly 50 people, including demonstration witnesses and other law enforcement personnel, along with FDLE: Ammo came from fellow officer, Coel used own gun during fatal police demonstrationBy GARY ROBERTSSTAFF WRITER READ THE REPORTThe Florida Department of Law EnforcementÂs report can be found at http://www.ci.puntagorda.fl.us/government/police/communitydemonstration-incident/investigative-documentsforensic evidence, comprise most of the exhaustive report covering more than 200 pages. A review of the document provides a clearer picture of what missteps and mistakes led to the tragic ending. Volunteers for the Âshoot/donÂt shootÂŽ scenario were chosen at random by placing Police Chief Tom Lewis business card within booklets passed out to all participants earlier in the evening for note taking. POLICE | 4
PAGE 2
Our Town Page 2 E/N/C www.yoursun.com The Sun / Thursday, March 16, 2017 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher ...................................Robert E. Lee ...............................941-206-1006 Executive Editor ........................Jim Gouvellis ...............................941-206-1134 Advertising Director ..................Leslee Peth ..................................941-205-6400 Circulation Director ...................Mark Yero ....................................941-206-1300 Arcadian Editor .........................Steve Bauer .................................863-494-0300 Arcadian Publisher ....................Joe Gallimore ..............................863-494-0300 Charlotte Sun Editor ..................Garry Overbey .............................941-206-1127 North Port Sun Publisher ..........Steve Sachkar ..............................941-564-3284 North Port Sun Editor ................Scott Lawson ...............................941-429-3002 Englewood Sun Publisher .........Carol Y. Moore .............................941-681-3031 Englewood Sun Editor .................Chris Porter .................................941-681-3022 Editorial Page Editor ....................Steve Baumann ...........................941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 10 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia LOCAL/REGIONAL NEWSSARASOTA „ YouÂve been served. That happened Friday, to Twelfth Circuit Chief Judge Charles Williams as he received Sheriff Tom KnightÂs legal response to the ongoing dispute over court security in Sarasota County. Knight filed a petition late Friday with the Second District Court of Appeals in Lakeland seeking a writ of certiorari to quash sections of a revised administrative order issued by Williams. That order directed Knight to resume providing security in all buildings considered court facilities by 5 p.m. on March 6. Knight declined to do so. A writ of certiorari is an order from a higher court to review the proceedings and decision of a lower court to determine if there were any irregularities. The dispute started when State Sen. Greg Steube attempted to enter the clerk of courts office at 2000 W. Main St. in Sarasota on Feb. 14, carrying a concealed weapon. Contained within the premises at the location is the historic Sarasota courthouse, which is seldom used for court functions. Although he has a concealed weapons permit, Steube was denied entry by a deputy and a private security guard. He fired off an e-mail to Knight, arguing that the clerkÂs office should not be considered a gun-free zone under the Florida statutes, and therefore, he should have been allowed to enter the building with his weapon. After reviewing Florida statutes and case law, KnightÂs general counsel, Chief Deputy Col. Kurt Hoffman, agreed with Steube and recommended that deputies be removed from government offices, including those of the clerk. Hoffman cited concerns about personal liability for the deputies and the sheriff for conducting Âsuspicionless screenings.ÂŽ Knight agreed with the recommendation and ordered that the deputies be removed from security duty. KnightÂs primary argument in seeking the writ lies in the separation of powers doctrine embedded in the Florida Constitution. That doctrine, a cornerstone of U.S. government, holds that each branch of the government is a separate and distinct entity and one branch cannot encroach upon the duties and responsibilities of another branch. In support of his position, Knight argues that providing security is a Âdiscretionary executive function,ÂŽ which the courts cannot interfere with or direct citing a 1997 Fifth District decision. In that case, the appellate court found that a circuit judge could not by administrative order direct the activities of the clerk within the courtroom, finding that doing so would divest the clerk of administrative control of her office. ÂNot only does it unlawfully exceed its jurisdiction in requiring the Petitioner specifically to do so, but most blatantly, Administrative Order 2017-4.2 departs from the essential requirements of law by dictating how, if, when, or in what manner the Petitioner performs discretionary executive functions,ÂŽ KnightÂs attorney, Patrick Duggan, wrote in the petition seeking the writ. By email, court spokesman Dennis Menendez wrote that the chief judge was exploring his options regarding a response to the petition. In an earlier statement on the dispute, Court Administrator Walt Smith said, ÂThe Twelfth Circuit Court respects the right of the sheriff to take this action and will let this matter take its proper legal course.ÂŽ Email: jondaltonwr@gmail.comSarasota Sheriff seeks writ against judgeBy WARREN RICHARDSONSUN CORRESPONDENT COMMUNITY NEWS BRIEFSRoundabout workshopSarasota County and the Florida Department of Transportation will host an open house to update the public on improvements to the Jacaranda Boulevard roundabout from 4 p.m. to 7 p.m. March 22 at Woodmere Park, 3951 Woodmere Park Blvd., Venice. ItÂs being held in conjunction with the FDOT improvement project under way at the roundabout. An instructional video on driving the roundabout will be shown, and attendees will have an opportunity for handson participation. For more information call the Sarasota County Contact Center at 941861-5000 or visit www. scgov.net/PublicWorks/ Pages/Roundabouts. aspx. Garden party, fashion teaThe North Port Art Center hosts its ÂGallery Garden Party & Fashion TeaÂŽ from 1-3 p.m. on Sunday, March 19 at 5950 Sam Shapos Way in North Port. It features resale fashions from FifiÂs Fine Resale Apparel of Venice. The day has a ÂArtful Scavenger HuntÂŽ at 12:30 p.m. for early birds. It also has an auction, raffle, 50/50 drawing and floral demonstration. There will be tea sandwiches, baked goods, teas and food and drink available. Tickets are $25. For more information or reservations, call the North Port Art Center at 941-423-6460.Kayak gatheringAn informal gathering is set for Saturday, March 18 for people wanting to explore area waterways by kayak or canoe „ especially for beginners. The group will explore the Myakka River, starting at Deer Prairie Creek Preserve, (11045 S. Tamiami Trail, North Port) with a 10 a.m. launch for about a 2 hour paddle. Bring life vests and kayaks. For more information, call Alice White at (941) 468-2486, email treelady12001@yahoo. com or visit the People for Trees Facebook page for more information.County Commissioners to head to Washington, D.C.Charlotte County Commissioners Bill Truex, Ken Doherty, Joe Tiseo and Christopher Constance will travel to Washington, D.C. to meet with legislators regarding the countyÂs legislative priorities, from March 21 through March 24. The Commissioners may individually speak about and/or respond to questions concerning matters of interest and relevance to the citizens of Charlotte County. No decisions concerning Charlotte County Government business will be made by the Commissioners while visiting with legislators. For more information, call 941-743-1300.Senior Prom for SeniorsJoin the seniors and travel back in time to your senior prom at 6 p.m. on March 30 at Port Charlotte Beach Park Recreation Center, 4500 Harbor Blvd., Port Charlotte. The event features dinner and refreshments plus entertainment and dancing with DJ George. Semi-formal attire encouraged. For more information or to reserve your ticket, call 941-627-1628.Golf tourney for scholarshipsThe Rotonda MenÂs Golf AssociationÂs 15th Annual Memorial Scholarship Golf Tournament is set for 8 a.m. March 23 at the Hills Course of the Rotonda Golf and Country Club. The format is Âbest poker handÂŽ scramble. Cost is $70 per person or $45 for members of RG&CC. Men, women, and couples may play. A 2017 Honda will be awarded for a hole-in-one on the 9th hole. Coffee, doughnuts and lunch will be provided. Lunch will include live auction and door prizes. Preregister at any RG&CC course. Call 941-697-2414, or George at 941-08308696 orgkaras@nycap. it.com Proceeds benefit the AssociationÂs LBHS scholarship fund. The association has provided more than $70,000 in scholarships. Call and Come In for a COMPLETE Medical Exam with one of our Board Certified Foot & Ankle Physicians. Monday, March 20 th through Friday, March 24 th The patient and any other person responsible for payment has a right to refuse to pay, cancel paymen t or be reimbursed for payment for any other service, examination, or treatment which was performed as a result of and within 72 hours of responding to the advertisement for the free, discounted fee, or reduced fee service, examination or treatment. Call Today for an appointment at one of our locations near you. 941-624-2141 18308 Mur dock Cir cl e € Unit 102 P or t Char l otte 15 Other Locations in SW Florida adno=50511340 www. A ims fl .com Associates In Medicine & Surgery, LLC Specializing in Podiatry, Family Practice, Internal Medicine, Interventional Pain Management FREE FOOT & ANKLE MEDICAL EXAM adno=715940
PAGE 3
The Sun /Thursday, March 16, 2017 www.yoursun.com E/N/C Our Town Page 3 Honda Â10 Honda Civic LX Â15 Hyundai Sonata SE Â12 Honda CR-V LX Â16 Jeep Compass Latitude Â17 VW Passat 1.8T S Â16 Dodge Charger SXT Â13 BMW 328i Â15 Chevy Silverado 1500 LT Â15 RAM 1500 SLT Â14 Audi Q5 2.0T Prem Quattro Â15 Toyota Corolla LE Â14 VW Tiguan SE Â14 VW Jetta GLI Â15 Honda Civic EX Â13 Nissan Frontier SV Â16 Dodge Grand Caravan SXT Â06 Chevy Corvette Base Â16 Subaru Forester 2.5i Limited Â13 Honda Odyssey EX-L Â14 VW Jetta 1.8T SE Â15 Honda Civic LX Â14 Honda Accord Sport Â16 Kia Sportage LX Â15 Chevy Equinox LS Â14 Honda CR-V LX Â16 Toyota Camry LE Â14 Dodge Journey R/T Â14 Ford F-150 XL Â16 Dodge Challenger SXT Â16 Ford Mustang EcoBoost Premium adno=50509165
PAGE 4
Our Town Page 4 E/N/C www.yoursun.com The Sun / Thursday, March 16, 2017 The kids all made fun. Needless to say, I was one upset little kid. ÂHoney of course you can skip, you can do most anything you set your mind to,ÂŽ was MomÂs immediate reaction. Then she grabbed my hand and we started singing and the next thing we knew we were singing and skipping through the house. Mom worked at the bank, mopped the floors and dealt with a little boy who was always into some sort of mischief. She led the church choir and played the organ at the same time. She did all of this in high heels and with her amazing smile almost always intact. During her amazing life, Mom faced down thieves, quit jobs for principle, worked long days, raised her kids with power and stood shoulder-to-shoulder with the man she loved. I am honored to have so many wonderful women in my life. They have loved me, mentored me and taught me most everything I know (with the exception of international politics, automotive and sports). ÂThe Day without a WomanÂŽ march reminded me to honor the women I canÂt live without and the ones I must learn to live without. Rob Lee is publisher of the Sun Newspapers. You can contact him at rlee@ sun-herald.com.ROBERTFROM PAGE 1 Knowlton, who was chosen as a volunteer, was given a pistol that had soap suds. Coel played the role of a suspicious person who was possibly breaking into a parked car. Prior to the exercise beginning, Coel placed his personally owned .38 caliber revolver on the front bumper of a police vehicle that was being used as a prop for the scenario. Coel had previously loaded what he thought were four blank “ring cartridges into the gun. Instead, he actually loaded four cartridges of lethal ammunition. The .38 caliber ammunition and the blank “ring cartridges are similar in shape and size, according to the report. As Knowlton approached Coel, who was peering into the parked vehicle, he walked to the front of the vehicle, grabbed the gun and “red several shots, reports said. One bullet ricocheted off the engine hood of the parked car and struck Knowlton in the abdomen. Another bullet ricocheted off the engine hood and struck her in the inside of her left elbow. A third bullet caromed away after hitting the engine hood and the fourth bullet lodged in the driverÂs side door of the parked vehicle. According to a followup interview with KnowltonÂs husband, Gary, who was at the scene, he initially didnÂt realize what had happened. When Mary fell to the ground, Gary thought it was part of the scenario. But when he went over to Mary and turned her over, he saw blood all over her, reports said. After a quick call for help, Mary was placed in the ambulance, but Gary was not allowed to accompany her. He was told by PGPD personnel to go to Bayfront Health Punta Gorda because thatÂs where Mary was being transported. Gary went to Bayfront Health, but his wife was not there. Sometime later, Gary was taken to Lee Memorial Hospital in Fort Myers, where he was told that his wife had died of her injuries in the ambulance.Inexplicable circumstancesThe report also described how the deadly incident was a long time in the making. Lt. Katie Heck, who was CoelÂs training of“cer and former supervisor, had given him two boxes of ammunition from her home in early July, believing they were “lled with blanks. HeckÂs “ngerprint was identi“ed on one of the boxes of .38 caliber ammunition that was collected from CoelÂs K-9 patrol vehicle after the incident, reports said. In another inexplicable circumstance that led to the fatal shooting, sometime at the end of July, Coel and CCSO K-9 Supervisor Cpl. Leonard Prevatte tested the ammunition at the CCSO gun range in preparation for a K-9 demonstration for citizens at the CCSO gun range. After inspecting one of the cartridges, a test “re of a single cartridge was performed while pointing the .38 revolver at the ground. ÂIt can be reasonably submitted that neither Coel nor Prevatte noticed the projectile striking the ground (grass) next to them, because they assumed they were “ring blanks,ÂŽ the report stated. ÂThe only purpose of this test was to determine if the report (sound) of the Blazer ammunition would be loud enough for the K-9 demonstration.ÂŽ Joel Sheron, owner of J&J One Stop Gun Shop in Punta Gorda, read the three-page FDLE investigative summary of the Knowlton death investigation and came to his own conclusions. ÂMy “rst impression was, ÂWhy was a real .38-caliber revolver brought into a training exercise?ÂÂŽ Coel should have been armed with a simunition training handgun, just like what Knowlton was given, Sheron said. Sheron also said CoelÂs gun should have been inspected by the police chief, safety of“cer and Coel himself before starting the exercise. And the safety of“cer should have inspected the cartridges as well. ÂThey should have known what was in the gun,ÂŽ he said. In an FDLE interview, Prevatte said he and Coel had been doing in-service training for about one year at CCSO. In the past couple of months, Coel participated in two citizen police academies at CCSO, playing the similar role of a bad guy in a couple of scenarios. In these demonstrations, Coel used a blank gun and would always point the gun down toward the ground when “ring it during the demonstration, Prevatte said.What happens now?Coel, who was “red March 10, pleaded not guilty to the “rst-degree homicide charge of manslaughter with a “rearm. Chief Lewis has been charged with culpable negligence, a second-degree misdemeanor, in relation to the incident. For both Coel and Lewis, the case appears to rest on whether their careless actions rose to a criminal level. Both cases will be heard by Lee County judges. According to Sandi Poreda, president of Bulldog Strategy Group, who is acting as a public information of“cer in regard to the shooting, PGPD will not begin its internal investigation until the criminal case against Chief Lewis is concluded. ÂIn a criminal hearing, a person can elect to not answer questions under protection of the Fifth Amendment,ÂŽ said Poreda, a crisis management specialist who was hired by the city on Aug. 16, one week after the shooting. ÂShould the criminal case take longer than 180 days to conclude, it could affect the internal investigation because once started, internal investigations must be completed within 180 days.ÂŽ She said the city has started its comprehensive review of all policies, procedures and training related to the shooting. Because itÂs important as many questions as possible are answered by the investigation, Poreda said the review will be broad. She could not reveal what individuals could be targeted in the internal affairs investigation but Âit will be a broad sweep.ÂŽ According to Florida law, anything related to an internal affairs investigation is con“dential, she said. But once the investigation is done, a full report will be released to the public. She also said it was important this “rst batch of information be made available so people get more detail as to what happened that day. ÂThereÂs a lot of human emotion that comes out in this, Poreda said. And more documents will be released in coming days, she said. Staff writer Andrew Jarosh contributed to this report.Email: groberts@sun-herald.comPOLICEFROM PAGE 1 PHOTO PROVIDEDThis photo, taken at the scene by participant Nanette Leonard, shows a group shot of the CitizenÂs Academy participants listeni ng to Chief Lewis, far left, on Aug. 9, 2016.SUN PHOTO BY SUE PAQUINFrom left, Accreditation Manager at Punta Gorda Police Department Gloria Sepanik and Mary Knowlton listen as Capt. Jerey Woodard explains how to hold a gun properly while a PGPD deputy looks on. Aug. 9, 2016.SUN PHOTO BY SUE PAQUINPunta Gorda Police Chief Tom Lewis with Mary Knowlton and Capt. Jerey Woodard in the background during the Aug. 9, 2016., Citizens Academy moments before Ocer Lee Coel shot and killed Knowlton. Mary Knowlton FROM PAGE ONE SUN PHOTO BY SUE PAQUINPunta Gorda police ocer Lee Coel red se veral rounds that struck 73-year-old Mary Knowlton, who was standing on the opposite side of the police car on Aug. 9, 2016. Knowlton later died as a result of her injuries.
PAGE 5
The Sun /Thursday, March 16, 2017 www.yoursun.com E/N/C Our Town Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Michael S. McGowenMichael S. McGowen, 60, of Port Charlotte, Florida, died Friday, March 3, 2017, after a short illness. Michael was born May 2, 1956, in Albuquerque, New Mexico, to Sarah Fisher and Jack Irby. He moved to Beaver Dam, Wisconsin, in 1974, where he worked for the Beaver Dam Community Hospital for almost 20 years. Michael married his best friend, Karen Piccolo, on Nov. 27, 1993, and they relocated to Port Charlotte in 1994. Michael worked in maintenance at various medical facilities throughout the area until becoming disabled in 2009. Michael loved to ÂPay it ForwardÂŽ by helping people with whatever they needed and expected nothing in return other than a smile. He also enjoyed bowling, golf and watching NASCAR with his family of friends. He is survived by his wife, Karen; son, Brian (Leah) McGowen; daughter, Heather McGowen; four grandchildren; one great-granddaughter; and many close friends. Michael was preceded in death by his parents and two brothers, Rusty and Edrick. A celebration of his life will be held from 1:30 p.m. to 4 p.m., on Saturday, April 29, 2017, at the Bayfront Health Punta Gorda Medical Of“ce Building in the 4th ”oor conference room. All friends are welcome to attend. In lieu of ”owers, MichaelÂs family asks that you continue to ÂPay it ForwardÂŽ and spread smiles to others, in his honor. Robert L. QueenerRobert L. Queener, 78, of Port Charlotte, Florida, passed away Sunday, March 12, 2017, at Tidewell Hospice House, Port Charlotte, Florida. Arrangements are by National Cremation Society of Port Charlotte.NORTH PORT Howard ÂBudÂŽ LeonardHoward ÂBudÂŽ Leonard of North Port, Florida, and Portland, Connecticut, said goodbye to his loving family on Wednesday, March 8, 2017, in North Port. He and his wife Lucille began visiting North Port in 1976 where his parents wintered. In 1993, upon retiring and after getting rid of his winter coats hats, boots and above all his snow-removal equipment, it was off to Florida to winter, also. Besides all of his loved ones, Bud left behind his Âcohort ButchÂŽ and their many memories of ÂEddie,ÂŽ the golf at Sabal Trace with Kent and the guys, the card games and dinners with great friends and neighbors, and of course his ÂPool Buddies.ÂŽ A celebration of BudÂs life, with hot dogs, Bud Light and country music, will be held in Portland, Connecticut, at a later date. Any donations in BudÂs memory may be made to: MenÂs Club or Food Pantry, c/o Holiday Park, 5401 Holiday Park Blvd., North Port, FL 34287. See ya when we see ya, Bud. Things will never be the same!DESOTO Leon J. ÂPeteÂŽ GriffinLeon J. ÂPeteÂŽ Grif“n, 83, of Nocatee, Florida, passed away Tuesday, March 14, 2017, in Arcadia, Florida. Pete was born Feb. 5, 1934, in Fitzgerald, Georgia. He moved to Arcadia over 64 years ago, from Georgia. Pete was a heavy equipment operator for the Florida Department of Transportation. Pete enjoyed “shing, working in the yard and barbecuing with his family. Pete was a devout Christian. He was an active member of the Arcadia Church of God where he served his Lord and Savior Jesus Christ. He is survived by his beloved wife of 62 years, Lorene Grif“n, Nocatee, Florida; two sons, Steve (Michelle) Grif“n and Keith (Sharon) Grif“n both of Arcadia; one daughter, Stephanie (Tony) Higginbotham, Callahan, Florida; two brothers, David Grif“n, Arcadia, and Harris (Vicki) Grif“n, Hamilton, New York; and a sister, Joann Parsons, Arcadia; and six grandchildren, Andrea Grif“n, Emily (Steve) McCormick, Amber Grif“n, Bethany Grif“n, Hunter Higginbotham and Dylan Johnson. Pete was preceded in death by his parents, Clarence and Mary Jane Morgan Grif“n; two brothers, Willie and Tommy Grif“n; and one sister, Vera Phillips. Visitation will be conducted from 6 p.m. until 8 p.m., Friday, March 17, 2017, at the chapel of Ponger-Kays-Grady Funeral Home, 50 N. Hillsborough Avenue, Arcadia. Funeral Services will be at 2 p.m., Saturday, March 18, 2017, at the Arcadia Church of God, with Pastor Steve Grif“n, the Rev. John Spratlin, and the Rev. Jimmie Collins of“ciating. Burial will follow in the Joshua Creek Cemetery. Online condolences may be made at pongerkaysgrady.com. Arrangements are by Ponger-Kays-Grady Funeral Home and Cremation Services, Arcadia.Julie Ann MearnsJulie Ann Mearns walked through HeavenÂs Gates on Thursday, March 9, 2017, in Arcadia, Florida. Julie was born on Jan. 25, 1961, in Parkersburg, West Virginia. She moved with her family to Punta Gorda in March 1962. During her school years, Julie attended Charlotte County Schools. She studied cosmetology and enjoyed many years helping people look their best. Julie cherished her children and her family. Even though Julie struggled with her own imperfections in her adult life, she always expressed kindness and love for those around her. The family is glad that she is happy, healthy, free and now walking with Jesus. Julie is survived by her children, John Eric, Lana and Megan; her grand-baby, Jacek; special friend, Hector; loving parents, Jack and Shirley Mearns; sister, Debby Mearns; brother, Jeffrey (Diane) Mearns; and many nieces and nephews. Death leaves a heartache no one can heal, but love leaves a memory no one can steal. A Celebration of Life will be held on Saturday, March 18, 2017, in the sanctuary at First United Methodist Church in Punta Gorda on Marion Avenue. Visitation will be at 1 p.m., with the service following at 2 p.m. Internment will be at Sunset Memorial Gardens in Parkersburg, West Virginia.ENGLEWOODThere were no deaths reported in Englewood Wednesday. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. ThereÂs no charge for publishing an abbreviated death notice. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3 p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. T he American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. The Charlotte County area has a wide range of volunteer opportunities. Contact one of the following organizations to see how you can get involved and give back to the community. € Animal Welfare League: volunteers needed as dog walkers, cat cuddlers, kennel (dog/ cat) cleaners, laundry help, gardening, clerical, assisting at adoption and fundraising events, outreach program, pet therapy and fostering an animal until they are ready to return to the shelter for adoption. All volunteer opportunities and requirements are listed at www.awlshelter. org. For more information, call 941-625-6720. € Boys & Girls Clubs: volunteers to assist staff in all programming areas both in Port Charlotte and Englewood. Speci“c areas of opportunity are homework, academic tutoring, cooking, mentoring, arts, computer technology and “tness. For more information, contact Jessica Anderson at 941-235-2472 or janderson@bgocfcc.org. € Center for Abuse and Rape Emergencies: Volunteers are an essential part of C.A.R.E., assisting victims of crimes, answering hotline calls, conducting hospital responses, and in fund-raising endeavours. If interested in becoming a volunteer, please contact 941-6395499 for more information. Upcoming training will be 8:30 a.m.-5 p.m. on June 27-29. € Charlotte County Habitat for Humanity: Volunteers needed in a variety of areas. For more information on any volunteer opportunities, call Brenda at 941-639-3162. € Charlotte County Historical Center and Society: volunteers to help Âbring history to lifeÂŽ in the community. Discover local and state history; living history presentations; educational programs for all ages; archive assistants; research; of“ce administration and historical geocaching and questing. For more information, call 941-629-7278 or email crystal.diff@charlotte county”.gov. € Charlotte Harbor Environmental Center: volunteers to perform tasks such as of“ce desk coverage, narrating boat trips, guiding exhibits (example: Clyde Butcher photography), representation at local events and festivals, youth education, wading trip assistance and many other exciting duties. Contact the volunteer coordinator at 941-575-5435. € Charlotte Local Education Foundation (CLEF): volunteers are needed a few afternoons each week at the Teacher Supply Depot ÂstoreÂŽ; and of“ce assistance for light clerical work. All work is light duty, ”exible hours. Background check required. If interested, contact Sara Wierhake, executive director, at 941-255-7500 ext. 294 or email sara.wierhake@ yourcharlotteschools.net € Civil Air Patrol: The auxiliary of the U.S. Air Force and a 501(c)(3) nonpro“t organization needs volunteers. No prior experience is needed, and everyone is welcome. For more information, call 941-639-1711. € Coast Guard Auxiliary: The auxiliary is the volunteer arm of the U.S. Coast Guard, and is a member of the U.S. Department of Homeland Security. The operational unit of the auxiliary is the ÂFlotilla,ÂŽ where Coast Guard policies and programs are transformed into action. For more information, contact Dave Nielsen at cgaux.volunteer@gmail. com or 732-616-9016. € Community Cats of Charlotte: an all volunteer non-pro“t that operates a trap, neuter and return program once a month for all the stray, abandoned, feral cats in Charlotte County. Volunteers are needed once a month on from noon to 1 p.m. on Saturday to set up the MASH Unit and from 7:30 a.m. to 12:30 p.m. the following day for the feral clinic. Some experience with animals is encouraged. For more information, call Michelle at 941-875-3293. € Crossroads Hope Academy: volunteers needed for young men ages 13 to 17 years old with great potential to become their mentor or tutor. Many of these youths have experienced life in its worst form and missed a lot of school. They need role models who can help them with their studies and self-esteem and get them on the right track to becoming successful adults with someone to care about them outside the staff of Crossroads Hope Academy. Call 941-627-9352. € F.I.S.H. (Friends In Service Here): volunteers to provide free transportation for residents in Englewood and Rotonda West. Volunteers provide transporation to doctorÂs appointments, dialysis, oncology treatments, physical therapy, stores, banks, and other locations in Englewood, North Port, and South Venice. For more information, call 941-4752533 or 941-475-4494. € The Florida Guardian ad Litem Program: volunteers are needed who, after training, are appointed by the court to advocate for the neglected, abused and abandoned children in our community. When you volunteer with the Guardian ad Litem Program you become the voice for a child in court and out of court. Volunteers are needed to represent these children and ensure that decisions made are in the childÂs best interest. If you are interested in being a champion for the children in our community, email miranda coss@gal.”.gov or call at 941-613-3233. Go to www.guardianadlitem. org to learn more about the program. € Homeless Coalition: Drivers are needed for our Veteran Program. Vehicle provided. Administrative Assistants are needed at the front desk and the shelter of“ce. Fabulous Finds Re-Sale shop is open and looking to “ll all positions in the store. Days and times are ”exible. Tours are available Tuesday through Friday. Call for an appointment. For more information and other opportunities, call or email Robin Clark, Volunteer Coordinator, at 941-627-4313, ext. 109, Robin.Clark@ cchomelesscoalition.org. € Jesus Loves You Ministry: Mobile outreach program for the homeless; volunteers needed in various areas: shower ministry, mobile lunch ministry, thrift store, vehicle maintenance, of“ce work and many others. For more information, call 941-661-8117 or email lesliejlym@gmail.com. € Meals on Wheels: volunteers in the follo wing areas: kitchen, to assist in preparing and packaging meals and drivers to deliver meals to clients. For more information, call 941-625-4343 between 9 a.m.-1 p.m., Monday through Friday. € New Operation Cooper Street 650 Mary St., Punta Gorda: volunteers to tutor kindergarten thru eighth grade students. The volunteers will help the students with their daily school assignments including math, spelling, reading and sentence writing. These volunteers are needed Monday thru Thursday from 3:30 p.m. to 4:30 p.m. Volunteers are also needed daily from 2:30 p.m. to 3:30 p.m. to drive 10-passenger vans to pick up the students at their schools. Drivers must watch two hours of driving safety videos to be certi“ed by the county to drive the vans. For more information or to complete an application, contact Margaret Forde at 941-639-3034. € Parrot Outreach Society: volunteers of all ages to donate three hours a week to change paper and clean birdcages, sweep or mop up, and “x breakfast for the ”ock. For more information, call 941-3478876 or stop by at 1205 Elizabeth St., Unit I (in the Sunstate Commerce Center), Punta Gorda. € Peace River Botanical and Sculpture Gardens: volunteers are needed for garden planting and maintenance, plant parenting, community outreach, social media, fundraising and more. All volunteer opportunities and forms can be found at www. peacerivergardens.org. For more information, email peaceriver volunteer@gmail.com or call 941-286-0333. € Peace River Wildlife Center: The Peace River Wildlife Center, 3400 Ponce de Leon Parkway (at the end of West Marion Avenue), Punta Gorda, is in need of volunteers to help with daily morning cleaning and general maintenance of habitats. Also in need of fresh kale, grapes, 25 garden hoses, hose nozzles and dry dog and cat food. For more information, call 941637-3830 or visit www. peaceriverwildlifecenter. org. € Pregnancy Careline Center: 1685 Tamiami Trl, Suite 4, Port Charlotte, seeks both female and male volunteers to assist Charlotte County citizens who have an unexpected or otherwise stressed pregnancy. Volunteers are needed in a variety of areas. For more information, call 941-6255576 or email director@ pregnancycareline.org. € Project Linus: volunteers to crochet, knit, and quilt blankets to give to Charlotte County kids who are in need of comfort and security. Meeting are held from 9 a.m. to 11 a.m. on Wednesdays at New Day Church, 20212 Peachland Blvd., Port Charlotte and from 9 a.m. to 11 a.m. on Fridays at Florida Gulf Coast Building, Herald Court Punta Gorda. For more information, call 941-627-4364. VOLUNTEER OPPORTUNITIES PET HAVEN Cemetery & Cremation Services adno=50511292 27200 Jones Loop Rd. 941-637-0332 A Special Place To Honor & Visit Your Pet Forever Pre-planning Available www.royalpalmmemorial.com adno=50512735 TAYLOR FUNERAL and Cremation Services L a rr y www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford A sk Larry: What is a meaningful cremation? Call us and we will send you a free brochure on how to create a Meaningful Cremation Tribute. We believe in giving straight answers to your questions. Nobody likes unexpected surprises. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2002-2016
PAGE 6
Our Town Page 6 E/N/C www.yoursun.com The Sun / Thursday, March 16, 2017 To view todayÂs legal notices and more visit, www.oridapublicnotices.com To view todayÂs legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Casa Mexicana located at 519 S Brevard Ave in the County of Desoto in the City of A rcadia Florida 34266 intends to register the said name with the Division of Corporations of the Florida Department of State,Tallahassee, Florida. Dated at Port Charlotte Florida, this 9th day of March 2017 La Zeta Mexicana Inc Publish: March 16, 2017 341380 3432029 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of The Buisness Manager located at 2200 Kings Hwy 3L #214 in the County of Charlotte in the City of Port Charlotte Florida 33952 intends to register t he said name with the Division o f Corporations of the Florida Department of State,Tallahassee, F lorida. D ated at Port Charlotte Florida, this 13th day of March 2017 David Masony Publish: March 16, 2017 341380 3432015 3114 INVITATION TO BID INVITATI O N T O BID CCPS Charlotte Technical College Â… Building ÂHÂŽ Replace AHU & Ductwork 18150 Murdock Circle Port Charlotte, FL 33948 NOTICE IS HEREBY GIVEN that Owen-Ames-Kimball Company will receive qualified bids at its office located at 2765 Tamiami Trail, Unit D, Port Charlotte, FL 33952 or via email to Rick Mercer, Project Manager at rmercer@oakfl.com no later than 2:00pm Wednesday, April 5, 2017 for the Charlotte Technica l College Building ÂHÂŽ Replace AHU and Ductwork project. Drawings and specifications will be made available via CD at the Owen-Ames-Kimball offices or may be downloaded from our online plan room at www.procoretech.com. To receive instructions on how to down load from Procore, bidders may contact Robin Dailey at 239-561 4141 or rdailey@oakfl.com. The scope of work for this proj ect w ill include, but is not limite d to: €Demo and Replace AHU, Ductwork and Associated Piping, Electric Service and Controls €Relocate Existing Gas Water Heater including Expansion Tank and Associated Piping €Demo and Replace Acoustical Ceiling €Chain Link Fence Installation and Concrete Bollards €Concrete Pads Work is to be accomplished during summer break however, all workers must be in conformance with the Je ssica Lunsford Act Level II Security Clearance and display CCPS badges at all times while on CCPS property. All costs for CCPS security background screening and badging must be included in Subcontractor bids. A mandatory pre-bid site visit will be held on Tuesday, March 14, 2017 at 2:00pm at 18150 Mur dock Circle, Port Charlotte. Please assemble at the main school entrance for escort to the project site. P ublish: March 16, 19, 26 April 2, 2017 102791 3432046 RE Q UE S T F O R PR O P OS AL S The City of Arcadia is seeking Formal Proposals for Technical Sup port Services as described within the context of the Solicitation (RFP2017-03). Proposals are to be submitted no later than Tuesday, April 11, 2017 at 2:00 p.m., at the City of Arcadia, City Clerks Office. For more information concerning this Solicitation please e mail ecarsten@arcadia-fl.gov or call 863-494-4114. Published 03/16/17 114862 3431918 3122 NOTICE OF FORECLOSURE IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA. CASE No. 16000443CA HSBC BANK USA, NATIONAL A SSOCIATION, AS TRUSTEE, IN TRUST FOR THE REGISTERED HOLDERS OF ACE SECURITIES CORP., HOME EQUITY LOAN TRUST, SERIES 2006-NC2, ASSET BACKED PASS-THROUGH CERTIFICATES, PLAINTIFF, VS. NICK W. MARTINEZ, ET AL. DEFENDANT(S). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated February 28, 2017, in the above action, I will sell to the highest bidder for cash ChlCFlid 3122 NOTICE OF FORECLOSURE at Ch ar l otte C ounty, Fl or id a, on March 31, 2017 at 11:00 AM, at WWW.CHARLOTTE.REALFORE CLOSE.COM for the following de scribed property: Lot 10, Block 735, of PORT CHARLOTTE SUBDIVISION, SEC TION 23, according to the Plat thereof, as recorded in Plat Book 5, Pages 14A through 14E, inclu sive, in the Public Records of Char lotte County, F lorida. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within sixty (60) days after the sale. The Court, in its discretion, may enlarge the time of the sale. Notice of the changed time of sale shall be published as provided herein. If you are a person with a disability who needs any accommodation in o rder to participate in thi s proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please cont act ADA Coordinator Charlotte County, Jon Embury, Administrat ive Services Manager at 904637-2110 350 East Marion Ave, Punta Gorda, FL 33950 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the t ime before the schedule d appearance is less than 7 days; if you are hearing or voice impaired, call 711. Publish: March 16, 23, 2017 295673 3432055 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 3130 NOTICE OF SALE IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA LIBERTY SAVINGS BANK, F .S.B., Plaintiff, v. ROBERT JOHNSTON, JR. and JENNIFER L. JOHNSTON, Defendants. Case No. 16-001769-CA / NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuant to the Final Judgement of Foreclosure entered in the above c aptioned case, that Roger D. E aton, Clerk of the Circuit Court in and for Charlotte County, Florida w ill sell the following property sit uated in Charlotte County, Florida, described as: LOT 9, RIVER LANDINGS, ACCORDING TO THE PLA T THEREOF RECORDED IN PLA T BOOK 17, PAGE 60 PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA LESS TH E N ORTH 115.01 FEET T HEREOF Property located at: 1478 Carswell Street, Port Charlotte, FL 33953. at a public sale to the highest bidder for cash, via the Internet: w ww.charlotte.reforeclose.com at 11:00 a.m. or as soon as possible thereafter, March 30, 2017 in accordance with Chapter 45, Florida Statutes. The Highest bidder shall immediately post with the Clerk, a deposit equal to 5% of the final bid. The deposit must be online via electronic check (ACH) or in person viz cashierÂs check or money order payable to the Clerk of the Circuit Court. Final Payment must be made on or before 11:00 a.m. ET the next business day after the date of sale by cashierÂs check or money order. IF YOU ARE A PERSON CLAIMING A RIGHT TO FUNDS REMAINING AFTER THE SALE, Y OU MUST FILE A CLAIM WITH THE CLERK NO LATER THAN 60 DAYS AFTER THE SALE. IF Y OU FAIL TO FILE A CLAIM Y OU WILL NOT BE ENTITLED TO ANY REMAINING FUNDS. A FTER 60 DAYS, ONLY THE OWNER OF RECORD AS OF THE DATE OF THE LIS PENDENS MAY CLAIM THE SURPLUS. Dated this 2nd day of March 2017 Roger D. Eaton Clerk of the Circuit Court By:/S/ Sara Martella Deputy Clerk NOTICE IS HEREBY GIVEN t h at A NN STREET STORAGE AT 209 E. ANN ST. PUNTA GORDA, FL 33950, will sell or otherwise dis pose of the contents of the follow ing unit(s) to satisfy delinquent amounts due and enforce a lien imposed under the FLORIDA SELF STORAGE ACT (section 83.801 83.809). Sale will be conducted a t the above address on Friday, March 31, 2017 at 10AM. All property for cash only in Âas isÂŽ con dition and removed from th e facility at the time of the sale. The following unit(s), containing personal property such as items used in and around the home, garage, and/or workplace, and other misc. items may not be available at the time of the sale. We reserve the right to reject any and all bids and to cancel sale in the event of settlement with the obligated party(ies). Beverly Hirst Unit I1 Terri Wegert Unit O19 Annie Harris Unit OA8 Beverly Cruz Unit E10 Annagret Robinson Unit A20 Kanisha Altidor Unit OD7 Publish: March 16, 23, 2017 129334 3432193 3130 NOTICE OF SALE IN THE CIRCUIT COURT OF THE ELEVENTH JUDICIAL CIRCUIT IN AND FOR MIAMI-DADE COUNTY, FLORIDA GENERAL JURISDICTION DIVISION CASE NO. 16-006507-CA-01 METROBANK S.A., a Panama corporation Plaintiff, v. WELO REALTY, INC., et al., Defendants. ___________________________/ NOTICE OF JUDICIAL SALE BY THE CLERK NOTICE IS HEREBY GIVEN that pursuant to that Final Judgment of Foreclosure entered on December 12, 2016 in the above styled action, the Clerk of Miami-Dade County, Florida will sell by electronic sale to the highest and best bidder for cash on March 28, 2017 at 9:00 a.m., at www.MiamiDade.RealForeclosure.com, the f ollowing described real property set forth in the Final Judgment of Foreclosure: PARCEL 11 BEGIN AT THE INTERSECTION O F THE WEST RIGHT-OF-WAY OF U.S. HIGHWAY #17 AND THE SOUTH RIGHT-OF-WAY OF A 60 FOOT PLATTED STREET BETWEEN BLOCK "C'' AND "E" OF GILCHRIST A ND BALDWIN'S ADDITION TO ARCADIA FOR POINT OF BEGINNING; T HENCE SOUTH 89 DEGREES 51' 20" WEST ALONG SAID RIGHT-OFW AY, 160.82 FEET TO THE EAST RIGHT-OF-WAY OF SCL RR; THENCE SOUTH 21 DEGREES 00' 00" WEST ALONG SAID RIGHT-OFW AY, 259.27 FEET TO A POINT 120 FEET NORTHEASTERLY, ALONG SAID RIGHT-OF-WAY, OF THE INTERSECTION OF SAID RIGHT-OF-WAY AND A PROLONGA TION OF THE NORTH LINE OF WINIFRED STREET; THENCE NORTH 89 DEGREES 51' 20" EAST PARALLEL TO SAID NORTH L INE, 99.06 FEET TO THE WEST R IGHT-OF-WAY OF U.S. HIGHWAY #17; THENCE NORTH 32 DE G REES 33' 40" EAST ALONG SAID RIGHT-OF-WAY, 287.38 FEET TO THE POINT OF BEGINNING. a/k/a: N. Brevard Avenue, Arca dia, FL Folio: 30-37-25-0168-00E0-0010 A ny person claiming an interest in the surplus from the sale, if any, other than the property owner as o f the date of the Notice of Lis P endens (which was recorded on March 31, 2006 in O.R. Book 30019, Page 3316, Public R ecords of Miami-Dade County) must file a claim within 60 days after the sale. Dated this 6th day of March, 2017 FLORIDA RULES OF JUDICIAL ADMINISTRATION RULE 2.540 NOTICES TO PERSONS WITH DISABILITIES IF YOU ARE A PERSON WITH A DISABILITY WHO NEEDS AN Y A CCOMMODATION IN ORDER T O PARTICIPATE IN THIS PROC EEDING, YOU ARE ENTITLED, A T NO COST TO YOU, TO THE PROVISION OF CERTAIN ASS ISTANCE. PLEASE CONTACT T HE ADA COORDINATOR AT 73 W FLAGLER STREET, ROOM 1600, MIAMI, FLORIDA 33130 TELEPHONE NUMBER (305) 349-7175 FOR VOICE, (305) 349-7011 FOR FAX, AT LEAST 7 DAYS BEFORE YOUR SCHEDULED COURT APPEARA NCE, OR IMMEDIATELY UPON RECEIVING THIS NOTIFICA TION IF THE TIME BEFORE THE SCHEDULED APPEARANCE IS LESS THAN 7 DAYS; IF YOU A RE HEARING OR VOICE IMPAIRED, CALL 711. SI USTED ES UNA PERSON A MINUSVALIDA QUE NECESIT A ALGUN ACOMODAMIENTO PARA PODER PARTICIPAR EN ESTE PROCEDIMIENTO, USTED TIENE DERECHO, SIN TENER GASTOS PROPIOS, A QUE SE LE PROVEA CIERT A AYUDA. TENGA LA AMABILIDAD DE PONERSE EN CONTACTO CON AD A COORDINATOR AT 73 W. FLAGLER STREET, ROOM 1600, MIAMI, FLORIDA 33130 NUMERO DE TELFONO 305) 349-7175, POR LO MENOS 7 DIAS ANTES DE LA CITA FIJ ADA PARA SU COMPARECENCTA EN N LOS TRIBUNALES, O INMEDIATAMENTE DESPUES DE RECIBIR ESTA NOTIFICACION SI EL TIEMPO ANTES DE LA COMPARECENCIA QUE SE HA PROGRAMADO ES MENOS DE 7 DIAS; SI USTED TIENE DISCAPACITACION DEL OIDO O DE LA VOZ, LLAME AL 711. SI OU SE YON MOUN KI ENFI M KI BEZWEN AKOMODASYOU POU W KA PATISIPE NAN PWOSEDI SA, OU KALIFYE SAN OU PA GEN OKENN LAJAN POU W PEYE, GEN PWOVIZYON POU JWEN KEK ED. TANPRI KONTAKTE AD A COORDINATOR AT 73 W. FLAGLER STREET, ROOM 1600, MIAMI, FLORIDA 33130, TELEFON LI SE (305) 349-7175, NAN 7 JOU ANVAN DAT OU GEN RANDEVOU POU PARET NAN TRIBINAL LA, OUBYEN IMEDYATMAN APRE OU FIN RESEVWA KONVOKASYON AN SI LE OU GEN POU W PARET 3130 NOTICE OF SALE NAN TRIBINAL LA MWEN S KE 7 JOU; SI OU GEN PWOBLEM POU W TANDE OUBYEN PALE, RELE 711. RAFAEL J. SANCHEZ-ABALLI P.A. Counsel for Plaintiff 2525 Ponce de Leon Boulevard, Third Floor Coral Gables, Florida 33134 Telephone No. (305) 779-5041 Facsimile No. (305) 779-5047 Primary E-mail: rsa@sanchez-aballi.com Publish: March 9, 16 2017 395116 3429629 3138 OTHER NOTICES N O TI C E O F INTENT T O U S E UNIFORM METHOD OF COLLECTING NON-AD VALOREM ASSESSMENTS The District Board (the "Board") of the Green Corridor Property Assessment Clean Energy (PACE) District (the "District"), hereby provides notice, pursuant to Sections 163.08(4) and 197.3632(3)(a), Florida Statutes, of its intent to use the uniform method of collecting non-ad valorem assessments for more than one year to b e levied within every county in Florida, including the area encompassed by the boundaries of the Incorporated and Unincorporated A reas of Alachua County, the City of Satellite Beach, the Incorporated and Unincorporated Areas of Broward County, the City of Green Cove Springs, the Unincorporated A reas of Charlotte County, the City of Punta Gorda, the Unincorporated Areas of Escambia County, t he Unincorpora ted Areas of Gads den County, the Unincorporated A reas of Hillsborough County, the Town of Inglis, the City of Williston, t he Unincorporated Areas of Marion County, the Unincorporated A reas of Miami-Dade County, the T own of Bay Harbor Islands, the V illage of Biscayne Park, the City of Coral Gables, the Town of Cutler Bay, the City of Doral, the Village of El Portal, the City of Hialeah, the City of Hia leah Gar dens, the City of Homestead, the Village of Key Biscayne, the City of Miami, the City of Miami Beach, the City of Miami Gardens, the Town of Miami Lakes, the Village of Miami Shores, the City of Miami Springs, North Bay Village, the City of North Miami, the City of North Miami Beach, the City of Opa-Locka, the Village of Palmetto Bay, the Village of Pinecrest, the City of South Miami, the Town of Sur fside, the City of Sweetwater the Village of Virginia Gardens, the City of Fernandina Beach, the City of Orlando, the City of Winter Park, City of Boynton Beach, the V illage of Golf, the Town of Lake Clarke Shores, the Town of Lake Park, the City of Lake Worth, the Unincorporated Areas of Pasco County, the City of Longwood, the Clean Energy Coastal Corridor, and any additional counties or municipalities of the State of Florid a subsequently joining the District's statewide program for the financing of the cost of providing energy conservation and efficiency im provements, renewable energy improvements and wind resistance improvements in accordance with Section 163.08, Florida Statutes (collectively, the "Qualifying Im provements"). The non-ad valorem assessments contemplated b y this notice are voluntary a nd ar e only imposed by the District with the prior written consent of aff ected property owners who wish t o obtain financing for Qualifying Improvements from the District. T he Board will consider the adop tion of a resolution electing to use the uniform method of collecting such assessments as authorized by Section 197.3632, Florida Statutes, at a public hearing to be held on March 27, 2017 at 10:00 a.m., at the offices of Ygrene En ergy Fund Florida, located at 3390 Mary Street, Suite 124, Coconu t Grove, FL 33133. Such resolution will state the need for the levy and will contain a legal description o f the boundaries of the real prop erty that may be subject to the levy. Copies of the proposed form of resolution are on file at the of fice of Governmental Managemen t Services, South Florida, LLC, Third Party Ad ministrator for the Green Corridor PACE District, 5385 N. Nob Hill Rd. Sunrise, Florida 33351. All interested persons are invited to present oral comments at the public hearing and/or submit written comments to the Board. Written comments should be received by the District on or before March 20, 2017. Any persons desiring to present oral comments should appear at the public hearing. In the event any person d ecides to appeal any decision by the Board with respect to any matter relating to the consid eration of the resolution at the ref erenced public hearing, a record of the proceeding may be needed and in such an event, such person may need to ensure that a verba tim record of the public hearing is made, which record includes the testimony and evidence on which the appeal is to be based. In accordance wit h the Americans with Disabilities Act of 1990 and Section 286.26, Florida Statutes, persons with disabilities needing special accommodation to participate in such public hearing should contact the Executive Director, Paul Winkeljohn, at 954-721-8681 at least forty-eight (48) hours prior to the date of the public hearing. Publish: February 23, March 2, 9, 16, 2017 249951 3417515 NOTICE BY THE BABCOCK RANCH COMMUNITY INDEPENDENT SPECIAL DISTRICT OF THE DISTRICTÂS INTENT TO USE THE UNIFORM METHOD OF COLLECTION OF NON-AD VALOREM ASSESSMENTS Notice is hereby given that the Babcock Ranch Community Independent Special District (ÂDistrict") intends to use the uniform method of collecting non-ad valorem as sessments to be levied by the Dis trict pursuant to Section 197.3632, Florida Statutes. Th e Board of Supervisors of the Disiilldblihi 3138 OTHER NOTICES tr i ct w ill con d uct a pu bli c h ear i ng at 1:00 p.m. on March 23, 2017, located at 14740 SR 31, Punta Gorda, FL 33982. The purpose of the public hearing is to consider the adoption of a resolution authorizing the District t o use the uniform method of collecting non-ad valorem assessments to be levied by the District on properties located on land in cluded in, or to be added to, the District. The District may levy non-ad valorem assessments for the purpose of financing, acquiring, maintaining and/or operating community development facilities, services and improvements within and without the boundaries of the District, to consist of, among other things, stormwater management system, roadways, sidew alks, sewer, irrigation, entry f eatures, and la ndscaping, an d any other lawful projects or services of the District. Owners of the properties to be assessed and other interested part ies may appear at the public hearing and be heard regarding t he use of the uniform method of collecting such non-ad valorem assessments. This hearing is open t o the public and will be conducted in accordance with the provisions of Florida law for community dev elopmen t districts. The publi c hearing may be continued to a date, time and location to be specified on the record at the hearing. There may be occasions when one or more Supervisors will participate by telephone. Pursuant to provisions of the Americans with Disabilities Act, any person requiring special accommodations to participate in the hearing is asked to contact the District Office at (407) 382-3256, at l east 48 hours before the hear ing and/or meeting. If you are hearing or speech impaired, please contact the Florida Relay Service at (800) 955-8770, who can aid you in contacting the District Office. Each person who decides to appeal any decision made by the B oard with respect to any matter c onsidered at the hearing and/or meeting is advised that person will n eed a record of the proceedings and that accor dingly, the perso n may need to ensure that a verbatim record of the proceedings is made, including the testimony and evidence upon which such appeal is to be based. Jill Burns District Manager Publish: February 23, March 2, 9, 16, 2017 279386 3417634 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e! LOCAL/REGIONAL NEWS COMMUNITY NEWS BRIEFSFootball and cheer sign-ups scheduledCharlotte Warriors football and cheer are holding sign-ups from 5:30 p.m. to 6:30 p.m. every Thursday at Warrior Field, 2610 Carmalita St., Punta Gorda. Cost per player/cheerleader is $200. No tryouts, players are accepted on a “rst come, to playÂŽ basis in each division. Early-bird specials are available. Athlete must be present at sign-up, completed contract, birth certi“cate, physical form, full-year report card and walletsized head shot of child all required. For more information, email ihnelson2539@gmail.com.AARP Charlotte Chapter 80 to meetAARP Charlotte Chapter 80 will meet at 9 a.m. today at the Royal Palm Retirement Center, 2500 Aaron St., Port Charlotte. The guest speaker will be Camilita Aldridge from the Area Agency on Aging and Liason for the SHINE program. Camilita will present information regarding the SHINE Program (Serving Health Insurance Needs of Elders). SHINE is a free program offered by the Florida Department of Elder Affairs and the local area Agency on Aging. There is no fee for the meeting and the public is invited to attend. A small breakfast will be served and anyone is welcome to take a dish to share (but this is not required).Artist needs help at beachHermitage artist-inresidence, photographer Amanda Marchand, invites the public to be a part of her art in the Lumen Print Photo Project at 2:30 p.m. today on the beach in front of the Hermitage campus, 6660 Manasota Beach Road, Englewood. The project entails creating a large-scale sun print on photo-sensitive paper „ known as a photogram „ with the human form. The collaboration between artist and participants involves a group of at least 20 people gathered in a circle and quietly sitting for approximately 30 minutes on photo paper. People can come in and out of the circle and exchange places for those unable to sit for the entire time. Volunteers are needed throughout the process. After the print is made, Amanda will make it light-tight, then she will join us for an open studio. The entire program will end at 5 p.m. To reserve, please email your name to Reservations@ HermitageArtistRetreat. org or call 941-475-2098, ext. 8 to leave your information. After the sitting, the Hermitage invites participants to take a drink or snack to share in the Open Studio Celebration. St. PatrickÂs dinnerAMVETS Post 2000 Ladies Auxiliary hosts its St. PatrickÂs Day Dinner on from 2-7 p.m. Friday, March 17 at 401 Ortiz Blvd., Warm Mineral Springs. The menu features corned beef, carrots, cabbage, potatoes and dessert for a $9 donation. Carryouts are available. A basket of cheer will be raf”ed off. Karaoke runs from 7-11 p.m. For more information, call 941-429-1999.
PAGE 7
The Sun /Thursday, March 16, 2017 www.yoursun.com E/N/C Our Town Page 7 LOCAL/REGIONAL NEWSThe Charlotte County SheriffÂs Office reported the following arrests: € Corina Morgan Feliciano, 24, 300 block of Grant Road, Venice. Charges: two counts of violation of probation. Bond: none. € Wyatt Wayne Perry, 20, 200 block of Allamanda Circle, Rotonda. Charges: two counts of violation of probation. Bond: none. € Layla Michelle Sikorski, 31, 28200 block of Bermont Road, Punta Gorda. Charge: violation of probation. Bond: none. € Kalani Kesler Bonhomme, 20, 2500 block of Luther Road, Punta Gorda. Charges: robbery with a weapon and robbery with no firearm or weapon. Bond: $20,000. € James Gregory Fender, 54, 17100 block of River Ranch Court, Punta Gorda. Charges: two counts of aggravated assault and criminal mischief. Bond: $40,000. € Kevin Russell Caldwell, 51, homeless in Port Charlotte. Charges: two counts of battery. Bond: $10,000. € Joseph Paul Beaulieu, 65, 100 block of Revere St., Port Charlotte. Charges: county ordinance violations. Bond: none. € Alyssa Kandice Treirweiller, 21, 21400 block of Dollard Ave., Port Charlotte. Charges: possession or use of drug paraphernalia, violation of probation and possession of not more than 20 grams of marijuana. Bond: none. € Donamarie Perry, 47, 2400 block of Whisperlow St., Port Charlotte. Charges: violation of probation. Bond: none. € Kory Ray Manda, 23, 9300 block of Nastrand Circle, Port Charlotte. Charge: contempt of court. Bond: $599.85. € Andrew Charles Hall, 27, 4600 block of Crab Apple Ave., North Port. Charges: interference with custody of minor, grand theft of motor vehicle and off bond. Bond: $130,000. The Punta Gorda Police Department reported the following arrest: € Daven Lee Mayall, 33, 3200 block of Crestwood Drive, Port Charlotte. Charges: violating domestic violence injunction and resisting officer without violence. Bond: $20,000. The North Port Police Department reported the following arrests: € Gena Bettis, 44, 5200 block of Pinehurst Ct., North Port. Charge: battery. Bond: none. € Frantz Good, 26, 30 block of River Front Drive, North Port. Charges: driving with a suspended license, failure to register a motor vehicle and failure to have motor vehicle liability insurance. Bond: $740. € Devin Hyland, 19, 5200 block of Andris St., North Port. Charge: possession of methamphetamines with intent to sell, manufacture or deliver. Bond: $7,500. € Richard Manda, 42, 8400 block of San Pablo Ave., North Port. Charge: battery. Bond: none. The Sarasota County SheriffÂs Office reported the following arrests: € Mark Saintgermain, 33, 500 block of Lyons Bay Drive, Nokomis. Charge: trespassing. Bond: $500. € Frederick Stephens, 28, 10000 block of Willowood Ave., Englewood. Charge: Charlotte County warrant for violation of probation (original charge: driving with a suspended or revoked license). Bond: none. „ Compiled by Sommer Brokaw and Madison Heid POLICE BEATThe information for Police Beat is gathered from police, sheriffÂs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system.When Donald Trump was a presidential candidate he promised to end Deferred Action for Childhood Arrivals „ a program that provides deportation protections for some undocumented immigrants. An estimated 67 DACA students are enrolled at Florida Gulf Coast University. TrumpÂs campaign promise sparked fears among DACA immigrants nationwide that they would be deported. Trump has not eliminated the program since taking of“ce, but some still are fearful that he will. FGCU Student Government passed a resolution last month that includes working with university administrators to explore whether to designate FGCU as a sanctuary campus. As many as 28 institutions of higher learning across the country have designated their schools as sanctuary campuses, according to news reports. The designation generally means the schools will adopt policies to protect its undocumented students from deportation. Students at other colleges have pushed for administrators at their schools to do the same, but their efforts have been futile. Thieldens Elneus, outgoing student body president at FGCU, said student leaders want FGCU to ensure that DACA students at the school know they wonÂt be discriminated against or mistreated. ÂI would say the big thing is for the university to explore the options to ensure that the students ... know that itÂs safe to be here,ÂŽ Elneus said. So far, the resolution has not resulted in any action. Students have not approached the administration to discuss it, said Mike Rollo, vice president of student affairs. DACA is a program that was put in place under the Obama administration in 2012. Immigrants must meet a list of criteria to qualify for the program, including coming to this country before turning 16 years old. The ones who qualify can receive work permits and a deferment on deportation every two years. TrumpÂs campaign promise “rst prompted some cities to declare themselves as immigrant sanctuaries. Some colleges followed suit, and some churches are doing the same. The sanctuary designation has proven to be controversial. Lawmakers in some states have introduced bills that would prevent cities and colleges from using the designation. Bills pending in the Florida Legislature look to prevent cities and counties from using the label. Trump signed an executive order last month that promises to cut off federal funding to sanctuary jurisdictions, and a Maryland congressman “led a bill earlier this month that would take away federal funds from sanctuary campuses. Nicola Foote, who chairs the Department of Social Sciences at FGCU, advises a group that includes some DACA students. She said she supports what FGCUÂs student leaders are trying to do, but she wonders if they are aware of all the political rami“cations that could result from it. ÂI suspect ... they are following the lead of other campuses and trying to take the most strong stance for inclusion that they can,ÂŽ she said. ÂBut they may not be as aware of the potential complexities of the debate, and there could be a possibility of backlash.ÂŽ Rollo said if student leaders do attempt to discuss the designation, the school would seek guidance on the issue from its Board of Trustees and the Florida Board of Governors. Dudley Goodlette, chairman of the FGCU board, said he would need to talk to FGCU administrators about what the students want before making a comment about it. The designation has come up at other Florida universities. Florida State University students passed a referendum last month to designate FSU as a sanctuary campus. University of Florida students are pushing for the designation through a petition. The Board of Governors has not weighed in on the issue, but its staff has had some informal conversations about it, board spokesperson Brittany Davis said. ÂWe, so far, have not said anything because basically, each university has taken some variation of the same position, which is that we are welcoming and inclusive campuses, but we also have to comply with the law,ÂŽ she said. As Trump crisscrossed the country last year on the campaign trail, immigration became a big part of his platform. He promised to build a wall along the U.S.Mexico border and deport immigrants living in the U.S. illegally. In January, he signed an executive order banning travel to the U.S. for 90 days by citizens from seven mainly Muslim nations. The order also banned Syrian refugees inde“nitely and refugees from other countries for 120 days. A federal appeals court struck down the ban in February. Trump signed a revised order last week that bans travelers from six majority-Muslim countries for 90 days and shuts down the U.S. refugee program for 120 days. TrumpÂs “rst order prompted college presidents from across the country, including FGCU President Wilson Bradshaw, to issue statements of support for their immigrant students, faculty and staff members. About 50 students marched through the FGCU campus Feb. 17, protesting the travel ban Trump signed in January. FGCUÂs Faculty Senate passed a resolution seven days later, voicing its concern over TrumpÂs “rst order and pledging its support for the universityÂs diverse community. Foote said there is some concern on the campus that the resolution wades into partisan politics, but she thinks most people on campus donÂt see it that way. ÂThis is about making a statement of solidarity and unity for all members of the campus, that regardless of where our faculty, staff or students originate from, if they are here at FGCU, then we stand with them,ÂŽ she said. The resolution reaf“rmed the senateÂs support for the DACA program but didnÂt get into the sanctuary issue. ÂItÂs interesting that students are being bolder on that, and I think that re”ects what they want to see and what they think is important on the campus,ÂŽ Foote said.Students want FGCU to explore becoming a sanctuary campusBy THYRIE BLANDNEWS PRESS Advertisement Advertisement AdvertisementTHESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE U.S. FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS NOT TYPICAL. Soaring demand expected for new scienti“ c advance made just for older men. Works on both menÂs physical ability and their desire in bed.Why Viagra Is Failing MenBy Harlan S. Waxman Health News Syndicate New York Â… If youÂre like the rest of us guys over 50; you probably already know the truthƒ Prescription ED pills donÂt work! Simply getting an erection doesnÂt “ x the problemÂŽ says Dr. Bassam Damaj, chief scienti“ c of“ cer at the world famous Innovus Pharma Laboratories. As we get older, we need more help in bed. Not only does our desire fade; but erections can be soft or feeble, one of the main complaints with prescription pills. Besides, theyÂre expensiveƒ costing as much as $50.00 each Plus, it does nothing to stimulate your brain to want sex. ÂI donÂt care what you take, if you arenÂt interested in sex, you canÂt get or keep an erection. ItÂs physiologically impossible,ÂŽ said Dr. Damaj.MADE JUST FOR MEN OVER 50But now, for the “ rst time ever, thereÂs a pill made just for older men. ItÂs called Vesele. A new pill that helps you get an erection by stimulating your body and your brai nwaves. So Vesele can work even when nothing else worked before. The new menÂs pill is not a drug. ItÂs something completely different Because you donÂt need a prescription for Vesele, sales are exploding. The maker just canÂt produce enough of it to keep up with demand. Even doctors are having a tough time getting their hands on it. So whatÂs all the fuss about?WORKS ON YOUR HEAD AND YOUR BODYThe new formula takes on erectile problems with a whole new twist. It doesnÂt just address the physical problems of getting older; it works on the mental part of sex too. Unlike the expensive prescriptions, the new pill stimulates your sexual brain chemistry as well. Actually helping you regain the passion and burning desire you had for your partner again. So you will want sex with the hunger and stamina of a 25-year-old.THE BRAIN/ ERECTION CONNECTIONVesele takes off where Viagra only begins. Thanks to a discovery made by 3 Nobel-Prize winning scientists; Vesele has become the “ rst ever patented supplement to harden you and your libido. So you regain your desire as well as the ability to act on it. In a 16-week clinical study; scientists from the U.S.A. joined forces to prove Nitric OxideÂs effects on the cardio vascular system. They showed that Nitric Oxide could not only increase your ability to get an erection, it would also work on your brainwaves to stimulate your desire for sex. The results were remarkable and published in the worldÂs most respected medical journals.THE SCIENCE OF SEXThe study asked men, 45 to 65 years old to take the main ingredient in Vesele once a day. Then they were instructed not to change the way they eat or exercise but to take Vesele twice a day. What happened next was remarkable. Virtually every man in the study who took Vesele twice a day reported a huge difference in their desire for sex. In laymanÂs terms, they were horny again. They also experienced harder erections that lasted for almost 20 minutes. The placebo controlled group (who received sugar pills) mostly saw no difference. AN UNEXPECTED BONUS: The study results even showed an impressive increase in the energy, brain-power and memory of the participants.SUPPLY LIMITED BY OVERWHELMING DEMAND ÂOnce we saw the results we knew we had a game-changer said Dr. Damaj. We get hundreds of calls a day from people begging us for a bottle. ItÂs been crazy. We try to meet the crushing demand for Vesele.ÂŽ VESELE PASSED THE TESTÂAs an expert in the development of sexual dysfunction, IÂve studied the effectiveness of Nitric Oxide on the body and the brain. IÂm impressed by the way it increases cerebral and penile blood ” ow. The result is evident in the creation of Vesele. ItÂs sure-“ re proof that the mind/body connection is unbeatable when achieving and maintaining an erection and the results are remarkableÂŽ said Dr. Damaj.HEREÂS WHAT MEN ARE SAYING€ IÂm ready to go sexually and mentally. € More frequent erections in the night (while sleeping) and in the morning. € I have seen a change in sexual desire. € Typically take 1 each morning and 1 each night. Great stamina results! € An increased intensity in orgasms. € My focus (mental) has really imp rovedƒ Huge improvement. € Amazing orgasms! € I really did notice a great improvement in my ability. HOW TO GET VESELE This is the “ rst of“ cial public release of Vesele since its news release. In order to get the word out about Vesele, Innovus Pharma is offering special introductory discounts to all who call. A special phone hotline has been set up for readers in your area; to take advantage of special discounts during this ordering opportunity. Special discounts will be available starting today at 6:00am. The discounts will automatically be applied to all callers. The Special TOLL-FREE Hotline number is 1-800-321-0497 and will be open 24-hours a day. Only 300 bottles of Vesele are currently available in your region. Consumers who miss out on our current product inventory will have to wait until more become available. But this could take weeks. The maker advises your best chance is to call 1-800-321-0497 early.New menÂs pill overwhelms your senses with sexual desire as well as “ rmer, long-lasting erections. ThereÂs never been anything like it before. 0 20 40 60 80 100 Baseline 41.1% Baseline 47.9%SATISFACTION RATE (% Patients)SATISFACTIONDESIREWith Vesele 88.1% With Vesele 82.0% Vesele BaselineSatisfaction . . . . . . . . 88.1% Frequency . . . . . . . . .79.5% Desire. . . . . . . . . . . . 82% Hardness . . . . . . . . . .85.7% Duration. . . . . . . . . . .79.5% Ability to Satisfy . . . . . . .83.3%41.4% 44.9% 47.9% 36.2% 35% 44.1% JAW-DROPPING CLINICAL PROOF adno=50512862
PAGE 8
Our Town Page 8 E/N/C www.yoursun.com The Sun / Thursday, March 16, 2017 LOCAL/REGIONAL NEWSPUNTA GORDA CITY COUNCILNext meeting is April 5, at 9 a.m. City Hall, 326 W. Marion Ave. The developer converting a historic Punta Gorda home into a restaurant and a neighboring homeowner will try to iron out concerns with the project. The City Council Wednesday agreed to a request by Kathleen Berkey, attorney with Pavese Law Firm, to postpone a decision on land changes and rezoning for the property until its next meeting April 5. Developer Bruce Laishley has started renovating 321 W. Retta Esplanade into a new and larger home for CarmeloÂs Italian Ristorante. The eatery has been downtown at 209 W. Olympia Ave. since late 2014. According to “lings with the Punta Gorda Planning Commission, the home was built in 1924; it has sat vacant since 2004. Laishley recently bought it and is remodeling the home to seat about 250, including a courtyard that can be used for events such as weddings. But Janice Chupka, who lives across the street at the corner of West Retta Esplanade and Harvey Street, has voiced concern with traf“c and noise the new eatery could bring. She also voiced displeasure with having to look at Dumpsters across the street. Berkey, who asked for the postponement, represents the Chupkas. LaishleyÂs attorney Geri Waksler, with McCrory Law Firm, told the council the developer has agreed to the delay to see whether differences can be worked out. As part of the application, Laishley has asked the council to amend its land-use map from low density residential to urban village and to change the zoning classi“cation from neighborhood residential to city center for the project. The planning commission has recommended approval.Email: ajarosh@sun-herald.comPunta Gorda developer, homeowner to iron out concerns with historic homeBy ANDREW JAROSHSTAFF WRITERIN OTHER BUSINESS€ The council passed a resolution supporting the widening of Aqui Esta Drive from Bal Harbor Boulevard to U.S. 41 as an evacuation route in case of a hurricane or tropical storm. The council asked the Charlotte County-Punta Gorda Metropolitan Planning Organization to place the project on its long-range plan. According to the cityÂs request, Aqui Esta Drive is a primary east-west route connecting the west side of Punta Gorda to U.S. 41, serving more than 3,400 homes. When built out, the area will contain about 6,400 homes. If a storm were to hit with a surge of four feet or higher in the Punta Gorda peninsula, flooding could be an issue since Aqui Esta Drive is the only direct access to U.S. 41 for those who live in the Punta Gorda Isles area. Widening to four lanes and raising Aqui Esta Drive could solve that problem, the city said. Gary Harrell, principal planner with the MPO, said the next step would be for meetings to discuss what kind of improvements might be needed on Aqui Esta Drive before the organization would vote to add it to the list of long-range projects. The long-range plan addresses transportation needs to the year 2040. € The council approved an ordinance that establishes procedures and standards for special assessments and their funding. The ordinance does not affect the cityÂs special assessment for canal maintenance and lot mowing. City Manager Howard Kunik said the ordinance would govern any future assessments Punta Gorda would undertake. COMMUNITY NEWS BRIEFSCharlotte County Agribusiness TourThe University of Florida/IFAS Extension Charlotte County will be hosting an ÂAgribusiness TourÂŽ on March 21 for people interested in learning about agriculture in our community. As an Agritourist, you will explore the many commodities and products produced right in Charlotte CountyÂs agricultural Âbackyard.ÂŽ Touring with us as a guide will be our UF/ IFAS Extension Service Multi-County Agents who will “ll the group in on local agricultural details and points of interest. The cost is $60 per person and includes transportation and a catered lunch. For more information, call Holly Bates at 941764-4352, Holly.Bates@ charlottecounty”.gov or go to http://charlotte.ifas.u”. edu.Hook Kids on FishingIn partnership with the FishermanÂs Village, Anglers for Conservation (AFC) is coordinating AFCÂÂs Hook Kids on Fishing program from 10 a.m. to noon on April 29 at FishermenÂs Village Center Court, 1200 West Retta Esplande, Punta Gorda. Kids ages 6 to 16 are welcome along with their parents. The “rst 80 kids registered may receive a free rod and reel. These conservationminded Hook Kids on Fishing programs teach casting, “shing safety, knot tying, the tackle box, catch and release tactics, “shing habitat and conservation; and are taught by professional guides and knowledgeable anglers. Parent or guardian must accompany attendees. Registration is mandatory by calling 941-639-2628.Great American clean-up announcedInterested individuals and groups are encouraged to participate in the annual Great American Clean-up scheduled for 9 a.m. on April 8 at Cedar Point Environmental Park, 2300 Placida Road, Englewood. Bags, gloves and data sheets will be provided as well as light refreshments. First 20 to register will receive a free T-shirt compliments of Keep Charlotte Beautiful. This clean-up effort is organized by the Charlotte Harbor Environmental Center with cooperation with the Charlotte County Parks & Natural Resources. To register or for more information, call 941-475-0769.Placida Seafood FestivalThe Placida Seafood Festival is set for Saturday and Sunday at 13000 Fishery Road, Placida. The event will feature seafood vendors, plus beer, wine, mixed drinks and music with the Seamus McCarthy Band, performing from noon to 5 p.m. both days. There will also be crab races, nautical and art vendors, a bounce house and more. Admission is free, parking is $3 per vehicle. For more information, visit the Placida Rotary on Facebook. CITY OF ARCADIA, FLORIDA NOTICE OF PUBLIC HEARING CITY COUNCIL MEETING TUESDAY, APRIL 4, 2017, 6:00 PM NOTICE IS HEREBY GIVEN THAT THE CITY OF ARCADIA, FLORIDA, CITY COUNCIL WILL HOLD A PUBLIC HEARING ON TUESDAY, APRIL 4, 2017, AT 6:00 PM IN THE MARGARET WAY BUILDING IN THE ARCADIA CITY COUNCIL CHAMBERS, 23 NORTH POLK AVENUE, ARCADIA, FLORIDA TO CONSIDER THE FOLLOWING: RESOLUTION 2017-07 A RESOLUTION VACATING A 16 FOOT WIDE, PLATTED ALLEY RIGHT-OF-WAY, LYING SOUTH OF LOT 4 AND NORTH OF LOT 8, BLOCK 40; AND ALL THAT PART OF THE WEST 16 FEET OF LOT 8 BLOCK 40, ORIGINAL SURVEY OF THE TOWN OF ARCADIA, AS RECORDED IN PLAT BOOK 1, PAGE 67, PUBLIC RECORDS OF DESOTO COUNTY, FLORIDA; PROVIDING FOR A COPY TO BE FURNISHED TO DESOTO COUNTY; PROVIDING FOR AN EFFECTIVE DATE. Map below pertains to Resolution 2017-07. ANY INTERESTED PERSONS WHO FEEL THEY ARE AFFECTED BY THESE CHANGES ARE ENCOURAGED TO ATTEND THE PUBLIC HEARING AND BE HEARD. ANY PERSON(S) WISHING TO VIEW RELEVANT INFORMATION IN ADVANCE OF THE PUBLIC HEARING MAY VIEW SAID DOCUMENTS AT THE CITY OF ARCADIA ADMINISTRATION OFFICE AT 23 NORTH POLK AVENUE, ARCADIA, FLORIDA BETWEEN THE HOURS OF 8 AM AND 5 PM, MONDAY THROUGH FRIDAY. ANYONE WISHING TO APPEAL ANY DECISIONS MADE AT THIS HEARING WILL NEED A RECORD OF PROCEEDINGS, AND FOR SUCH PURPOSE THEY MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDING IS MADE, WHICH RECORD INCLUDES THE TESTIMONY AND EVIDENCE UPON WHICH THE APPEAL IS MADE. ANY PERSON WITH DISABILITIES REQUIRING ACCOMMODATIONS IN ORDER TO PARTICIPATE SHOULD CONTACT THE CITY CLERK PRIOR TO THE MEETING AT 863-494-4114. adno=716944 www.smilegiver.com adno=50511337 CAPE CORAL: Implant Dentistry of South Florida Education Center 819 Del Prado Blvd Education Center 9:00 AM Refreshments Served Limited Seating PUNTA GORDA: River City Grill 131 W. Marion Ave 1:00 PM Lunch Served Limited Seating FORT MYERS: Implant Dentistry of Fort Myers 11609 S. Cleveland Ave., Suite 24 9:00 AM Refreshments Served Limited Seating FRIDAY MARCH 1 7 t h FRIDAY MARCH 1 7 t h Dr. Arthur K. Molzan Dr. Jay C. Shartzer Cape Coral 772-3700 Fort Myers 275-8880 Call in your reservation today...limited seats available
PAGE 9
The Sun /Thursday, March 16, 2017 www.yoursun.com E/N/C Our Town Page 9 Look for a third crossword in the Sun Classified section. LOCAL/REGIONAL NEWSENGLEWOOD „ Tim Cotton and his wife, Valerie, like to walk the trails with their boxer, Hemi, at Lemon Bay Park and Environmental Park. ÂBack before it was ever a park, weÂd like to come here to camp and hunt, four-wheel and motorcycles, and everything else,ÂŽ Tom recalled. ÂI think itÂs a nice thing that itÂs become a park so everyone can enjoy it „ and the animals should enjoy it, too.ÂŽ Cotton follows the rules, keeping Hemi on a leash and picking up after him. He also hasnÂt had nor seen other dog owners face any problems with other dogs in the park nor with gopher tortoises or other wildlife. ÂI donÂt see a problem with it,ÂŽ he said. ÂItÂs a good thing.ÂŽ But there are more than 85 park regulars who have signed a petition wanting to restrict dogs from Lemon Bay Park. Arlene Wilson and Susan Ludmer-Gliebe „ who both volunteer at the park regularly „ have owned dogs in the past. They believe allowing dogs at other parks is OK, but they believe the environmental nature of Lemon Bay Park is too sensitive for dogs. Even educational brochures distributed at the park address how sensitive bald eagles, gopher tortoises and wildlife are to dogs and other interference. ÂI love dogs „ but not at this park,ÂŽ Wilson said. The park itself is sparsely staffed by the county, so enforcement to the rules prove dif“cult. Both Wilson and Ludmer-Gliebe said they and others have seen a few dog owners who have let their pups off their leashes and failed to pick up their waste. ÂWe donÂt know how the presence of (dogs) are affecting the stress levels of the wildlife, especially the gopher tortoises or how the birds react to them,ÂŽ Ludmer-Gliebe said. ÂSometimes, the (effects) are very subtle.ÂŽ Laura Kleiss Hoeft is among those who believes dogs in Lemon Bay Park is not appropriate. Kleiss Hoeft oversaw the initial development of the park when she worked for the countyÂs parks department. ÂI do not believe that the average park user understands that they are entering in an environmental area and that this requires a different behavior than heading to a baseball “eld or a playground area,ÂŽ Kleiss Hoeft wrote in a letter to county of“cials. Bill Dunson „ a retired Penn State biology professor who works extensively with the Lemon Bay ConservancyÂs restoration efforts at the Wild”ower Preserve „ also opposes dogs in Lemon Bay Park. Â(Dogs) are an exotic species, just like iguanas, and in fact (are) far more damaging to the ecology,ÂŽ Dunson wrote in an email to Wilson. In January, Sarasota County commissioners decided to allow dogs on a leash in 70 of the countyÂs more than 160 parks. The county also has fenced dog parks where they can run while off a leash, including a dog beach in Venice. According to Nicole Rissler, deputy operations director for the countyÂs Parks, Recreation and Natural Resources, the county has only received complaints of Âminor incidents.ÂŽ The county has not received any reports from any of the dog-friendly parks of serious con”icts, such as dog bites, “ghting among dogs or disruption with wildlife. However, Rissler, who intends to be at tonightÂs meeting, said, Â(The county) always wants to take the input of the community.ÂŽ Email: reilly@sun-herald.comDogs not welcome at Lemon Bay Park? By STEVE REILLYSTAFF WRITER SUN PHOTO BY STEVE REILLYTim Cotton and his boxer, Hemi, like to take walks in Lemon Bay Park and Environmental Center. However, a number of people believe the environmental park is not suited for dogs. Sarasota County ocials will meet at 6 p.m. tonight at the park to hear from residents.SARASOTA COUNTY RULES FOR DOGFRIENDLY PARKS€ All dogs at dog-friendly parks must be kept on a hand-held, maximum 6-foot leash. € Dogs must be under the physical control of a person at all times. € It is the responsibility of each dog owner to bring appropriate pet waste bags. € Pet waste must be picked up. € Dogs must be well-behaved at all times. € Dogs are not allowed in playgrounds, on beaches (with the exception of Brohard Beach Paw Park), fenced athletic fields or other designated play areas, off trails, in park buildings or concession facilities. € Other non-dog-friendly areas may also be identified within individual sites, and will be clearly marked. € Dogs may not be tied to trees, tables, shelter facilities or other objects, even when the owner is present. LEASHFREE DOG PARKS€ Ann Dever Regional Paw Park, 6791 San Casa Drive, Englewood € Woodmere Paw Park, 3951 Woodmere Park Blvd., off Jacaranda Boulevard in south Venice € Brohard Paw Park, dog beach, 1600 Harbor Drive S., Venice € Canine Club, 6700 Appomattox Blvd., North Port € Edgewater Paw Park, 22410 Glass Lane, Charlotte Harbor € Hounds of Henry Street Park, 1098 W. Virginia Ave., Punta Gorda SHOULD SARASOTA COUNTY ALLOW DOGS IN LEMON BAY PARK?Public meeting with county officials to discuss dogs in the park at 6 p.m. tonight in the meeting room at the Lemon Bay Park and Environmental Center, 570 Bay Park Blvd., Englewood. For more information, call 941-8615000 or visit www.scgov.net. PHOTO PROVIDED The No. 88 Dale Earnhardt Jr. show car and a NASCAR driving simulator will be on display from noon to 5 p.m. Friday at Rowley Insurance Agency, 262 S. Indiana Ave., Englewood.EarnhardtÂs No. 88 heading to Englewood
PAGE 10
Our Town Page 10 E/N/C www.yoursun.com The Sun / Thursday, March 16, 2017 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980, or fax to 941-629-2085. Readers may email Letters to the Editor at letters@sun-herald.com. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Robert E. Lee Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTTrump must release nancials CanÂt make this stu up The Democrats are hypocritical Trumpcare cheaper for top 10 percent Handicap permits being abused Hail to the chief? ItÂs now tougher to get the truthEditor: Many know that several years back when Atlantic City casinos were in trouble Trump was close to being bankrupt. Putin is the worldÂs richest person and his coterie of oligarchs are also very rich. Corrupt Russian politicians want U.K. and U.S. real estate assets as a way to hide assets and launder money. Trump held mortgaged mega-million properties as a useful target to rapidly launder money. Now, this laundering may have or may not have happened with Trump properties. We do know Trump avoided bankruptcy and we do know he hasnÂt released his tax returns, not even those of prior years that are no longer under audit. Next, there is this concerning number of his advisers that have had contact with the Russians. Now it is remotely possible Putin is trying to make America great again. Most donÂt think so. Why doesnÂt Trump release his “nancial returns and show he has no “nancial obligation to the Russians? Trump insisted Obama release a U.S. birth certi“cate but TrumpÂs “nancials: thatÂs a no-no. Benghazi and Clinton are not equivalent to Trump and Russia. Nobody alleged Clinton might have gotten money from Libya. If Trump is allegedly beholden to Russia (maybe Russia made Trump great again) then we have a constitutional crisis. We need TrumpÂs “nancials, plus a birth certi“cate. WhatÂs good for the goose is good for the gander. Douglas Kennedy Punta GordaEditor: I read with interest an article in todayÂs Sun paper. Seems there was a huge heist in North Port, 40,000 sand dollars valued at $1 each, no less. Sorry, I had to run some numbers. I used a digital scale to weigh some sand dollars. Some are larger than others no doubt, but, on Editor: I attended Congressman RooneyÂs town hall meeting. There was a lot of interest in investigating the Russian influence of the presidential election. Rooney sits on the House Intelligence Committee and clearly stated that no evidence has been found to that effect from any of our intelligence agencies. But the drumbeat goes on from the media and the Democrats to open an investigation. It seems to be an attempt at drawing attention away from the embarrassing leaks coming out of their headquarters and to delegitimize the Trump election. It is so hypocritical, since the DemocratÂs never want an investigation into their activities. Here are a couple of examples: In 2015, ObamaÂs State Department gave a $350,000 grant to OneVoice Movement, which targeted IsraelÂs election to unseat their prime minister, Benjamin Netanyahu. Editor: The Affordable Care Act, lovingly dubbed Obamacare by jealous Republicans, took 14 months to be written and includes many amendments by Republicans. It was patterned after Romneycare in Massachusetts. ItÂs easy to understand why Republicans like Romneycare and hate Obamacare, so they tried to repeal the ACA 60 times without once showing a replacement plan. They could have made changes to the ACA, since they had the majority. Hallelujah, they have shown a plan, which the AARP, doctors, nurses and hospital groups say is no good. But they are in such haste that they want Trumpcare (or Ryancare) to be passed before the April congressional recess. Trump says it will cover everybody, but it appears it will not be as complete, cheaper or cover as many people. There would be one group of Americans who would pay less, and that would be the top 10 percent. So 19 Republican governors, including the Florida governor, have stonewalled against Medicaid expansion, and the new law would kick everyone out of Medicaid by 2020. States can do it better? I donÂt think it will do any good to protest.Don Skaggs Port CharlotteEditor: Interesting letter recently. I, too, have seen many Âillegal usesÂŽ of handicap permits, mostly at restaurants. The car drives up to the entrance, the handicap person gets out/is helped out of the car. The driver then drives to the reserved handicap parking area. He/ she places the handicap parking certificate in the window, then walks back to join the handicapped person to whom the permit was issued. Surely, these people do not believe the permit is issued to the car. The permit is issued to the handicpped person. My sister always did this ÂtrickÂŽ when she took my dad anywhere. I asked her once if she thought this was lawful and ethical and her reply was, what does it matter? Everyone does it. She did not want my dad to have to walk from the handicap parking area. When I suggested she park in a regular space, she jumped on me and asked me if I was out of my mind. What was the use of having a permit if it wasnÂt used? Then, of course, there are those who use someone elseÂs permit, even those issued to persons who are no longer with us, died, no longer able to get out, or moved to another state. Maybe we should keep an eye out for this practice and report these cases to the establishmentÂs owner or manager. Bill Timm North PortEditor: Hail to the chief. The predator in chief. The white supremacist in chief. The Editor: ThereÂs a lot of talk these days about evidence, no evidence, lack of evidence and the evidence that points to this or that. As a noun, evidence means: information, indication or grounds. In other words, something to back up a claim. When it comes to evidence or proof, the source is very important. Who do we believe? Who is proven to be reliable? There is very little unbiased evidence available to the public. Why is that? Because it is possible for a determined and experienced operative to bury the truth under so many layers that it is difficult or impossible to get to the bottom. There are laws that protect the government from truth seekers. For example, you can get copies of every communication, if you are willing to pay the cost and have the money. They are not cheap. Then there is the tangled web of electronic evidence which recent events are showing to be almost impenetrable, unless you are a hacker. Finally, you have every talking head giving their version of the truth. I fear Âthe whole truthÂŽ has become the most recent victim of our society. Without it, we will surely lose our way.Fred Kirby EnglewoodAnother push for beach funds Hear, hear, listen, listenLocal residents should note with special interest a bill “led recently that would increase the amount of state money available for beach management and renourishment projects in Florida. The News Service of Florida reported Sen. Jack Latvala, R-Clearwater, and Rep. Kathleen Peters, R-Treasure Island, want to funnel millions from the stateÂs Land Acquisition Trust Fund to supplement available beach restoration funding. Their bill would require the Department of Environmental Protection to develop a three-year plan for beach renourishment and maintenance. It would concentrate on serious erosion spots. That could only be good for the Charlotte and Sarasota county beaches on Manasota Key, which are experiencing crisis-level erosion problems. Charlotte County is in the process of developing a grand-scale program for beach renourishment on the Key. The possibility exists for Sarasota to piggy-back on this program in some form. It will be expensive, though. And while as much as 40 percent of the projected costs could come from the state, a larger overall pie might help guarantee the funding goal is met, or even increased. Florida beaches are FloridaÂs top tourism attraction. Beach counties generate more than $3 billion in tourist tax revenues per year. Sadly, though, funding for maintenance and renourishment has fallen far short of need in recent years. In his latest budget, Gov. Rick Scott has requested $50 million for beach restoration. After some down years, thatÂs a good start back toward sustainability. LatvalaÂs and Peters legislative initiative could provide a greater booster. They also want the $50 million per year. In addition, Charlotte County Commissioner Bill Truex pointed out this week, the governor has requested another $61 million in emergency aid for beaches recently damaged by Hurricanes Hermine and Matthew last year. (Another $16 million would go for four northeastern counties.) But while the special designation includes Sarasota and other counties, it does not include Charlotte. An astounding oversight, considering the devastation caused by Hermine on the Charlotte side of Manasota Key. Obviously, an amendment is in order. Nevertheless, those of us on the Gulf Coast understand just what healthy, well-maintained beaches mean for the economy and the quality of life in general. WeÂll be watching this year, and hoping. A random email that appeared in the inbox recently noted this was National Listening Month and urged parents to be more attentive to their kids. Fair enough. But given the current state of political discourse, it seems this isnÂt just an adult-youth, parent-child issue. When it comes to politics and policies, many of us seem awfully good at speaking but equally challenged in the listening department. So here are a few tips from a Forbes article, ÂTen Steps to Effective Listening.ÂŽ When conversing with someone else, maintain eye contact. Listen to the words and try to picture what the speaker is saying. DonÂt interrupt. Ask questions aimed at improving your understanding. And donÂt jump to conclusions. Keep an open mind. That may be the hardest part. And the most important. average, they came in at 3.25 ounces each. Multiply that by 40,000, and you end up with 8,125 lbs. Oh, but thatÂs not all. I figured the area of displacement for all 40,000 sand dollars. In exhibit ÂAÂŽ please take note of the big green Waste Management garbage can on wheels. You would need about 13 of these to contain the 40,000 sand dollars. But wait, they would weigh in at about 625 pounds each in sand dollars alone (plus the weight of the container). Being as sand dollars are a bit on the fragile side (and apparently very valuable), you wouldnÂt want to heap that much weight on top of them. So, what to do? I donÂt know, maybe only fill the containers half full (312 pounds in each one?), thus giving you twice as many containers to store. So, my question is, just how big was that ÂunlockedÂŽ shed in her back yard? You just canÂt make up stuff like this.Don Ham Port CharlotteWhile Hillary was under investigation, Loretta Lynch, attorney general, had a secret meeting with Bill Clinton on the tarmac of the Phoenix airport. When caught accidentally by an alert reporter, they claimed they were talking about grandchildren. Really? See, they really do think the public is a bunch of stupid, deplorable rubes. Jim Crawley Punta Gordamisogynist in chief. The anti-Semite in chief. The liar in chief. The jingoist in chief. Xenophobe in chief. Hail to the chief.William Lear Punta Gorda
PAGE 11
The Sun /Thursday, March 16, 2017 www.yoursun.com E/N/C Our Town Page 11 VIEWPOINTMike Rowe is a TV personality and champion of the American worker, the forgotten middle that toils in obscurity. Mike stars in the show, ÂDirty Jobs,ÂŽ but he really shines as an advocate for those Americans who work with their hands. He has testified before Congress, started a foundation that Âtrains people for jobs that actually existsÂŽ and has a podcast. On his TV show, he tackles and highlights some pretty nasty jobs. As a spokesperson for working people, his demeanor, plain talk and casual dress represent the people he champions. One of the things Mike talks about is the fact that there are 5.6 million jobs available right now that people donÂt want. On one hand we have unemployed; on the other we have jobs that need filling. The gap needs to be bridged. And how do we do that? We offer more vocational training in high schools. We offer more vocational training in two-year colleges and get the cost of training down to a point that young people can afford it. We also help businesses offer apprenticeship programs that work for both the employer and the employee. Yet, the truth is (and Mike agrees) that until we change our collective mindset about our blue-collar workers, the problem will persist. As a society we imprint on our youngsters that the best of them will go to college, and the rest ƒ well, theyÂll survive somehow. Years ago I wrote a column for this paper about young people for whom the classroom was torture. They were hands-on learners. In those days, there were still a couple of shop classes offered in the high schools which was the salvation for some. I loved those kids. They were mostly from solid families. They were responsible, moral, loyal, funny, curious and capable. They just didnÂt fit the education mold. Many of them were boys, but not all. Because my community, Englewood, is the place that it is, I still see the kids who graduated 20 or so years ago. It is hard to believe how time has flown. I am so proud of them. They are successful citizens. But they did it their way. They are boat captains, air-conditioning technicians, business owners, plumbers, cosmetologists, waitresses, cooks, mechanics and the list goes on. They are self-supporting homeowners, involved parents and they deserve our respect. They have turned their interests and skill sets into a life well-lived. It is wonderful to see them at school functions and as coaches and team moms at the ball fields. All education comes with a price tag. Going to college creates a big debt for many. The school of hard knocks gives you a slower start, but it can lead to equally good returns. When kids go off to college, few return home. I canÂt count how many Englewood youth have settled in Orlando, Gainesville and points north. Of course, some came back, but they are the exceptions to the rule. I would argue that we are in the debt of those who stuck around to sustain this community. We need leadership on all levels that understands that our economy requires different skills and, most importantly, treats all equally. As long as the public education system and society continues to elevate the college-educated to a preferred position we are sending the wrong message about the value of our citizens. We are labeling them before they can drink, drive or vote. We are discriminating against them. IÂve felt that negative message, because I wasnÂt the college-bound student. I had the grades but not the desire. I wanted independence, money in my pocket and the satisfaction of a job well-done. ThereÂs nothing wrong with that. Cris White of Englewood is a community activist whose guest columns appear regularly in the Sun.Putting value on vocations that sustain community Guest ColumnistCris White Of all the arguments to make for repealing and replacing Obamacare, the very worst is that people donÂt need health insurance. Yet this is a Trump administration talking point. White House press secretary Sean Spicer told reporters last week, ÂWhen we get asked the question, ÂHow many people are going to get covered? thatÂs not the question that should be asked.ÂŽ Pressed on the merits of the bill by George Stephanopoulos on ABCÂs ÂThis Week,ÂŽ Office of Management and Budget Director Mick Mulvaney shot back, ÂYouÂre worried about getting people covered.ÂŽ As if thatÂs a woeful mistake. This is a strange rhetorical tack for officials in an administration led by a president who pledged to cover everyone. Nor is it substantively or politically defensible. Repealing and replacing Obamacare will require every ounce of persuasiveness that Republicans can muster, especially with the Congressional Budget Office now estimating that under Trumpcare, 14 million fewer people will be insured in 2018. The early signs arenÂt encouraging. It is true that health insurance isnÂt a panacea. There is an academic debate about whether having health insurance leads to longer lives, and all sorts of factors besides insurance affect health and the quality of medical care (geography, for instance, can have more of an impact on care than whether someone is insured). Still, there is abundant evidence of the benefits of insurance. Research has found that Romneycare in Massachusetts improved measures of physical and mental health. A Rice University study of the Houston area found that people with insurance report being in better health than those who lack it. If nothing else, insurance is protection against catastrophic health expenses and provides a sense of security. This is true even of Medicaid, an insurance program so inadequate that it is the next best thing to having no insurance at all. A landmark study of Medicaid in Oregon examined what effect the program had on recipients. The study didnÂt find better health outcomes. What it did find is that recipients were less likely to need to skimp on other payments or borrow money due to medical expenses, and had better mental health. These are not small things, and it is foolish to minimize them. Republicans obviously shouldnÂt accept the premises of their detractors. By all means, they should hit the dubious methodology of the CBO, which vastly overestimated how many people would be covered on the Obamacare exchanges in the first place. And they should point out ObamacareÂs manifest failings, including an overreliance on the deeply flawed Medicaid program and insurance exchanges that are shaky at best (the executive of Aetna recently said they are in a Âdeath spiralÂŽ). But the best response to criticisms that Trumpcare doesnÂt cover enough people is simple and more fundamental „ to get the coverage numbers up. If the headlinegrabbing numbers from the CBO donÂt prompt the GOP to realize this, nothing will. Making the tax credit in the Republican plan more generous further down the income scale would be a start. President TrumpÂs promises about universal coverage arenÂt achievable, but to lurch in the other direction and dismiss the significance of health insurance is politically poisonous. At its best, the Trump phenomenon pointed to a GOP more grounded in the economic realities of working-class life. It is remarkable, then, that the first major legislative priority out of the box is being sold, in part, in stereotypically Republican terms, and by TrumpÂs own team. The arguments that they are making in public are the kinds of things you might have expected to hear at a private fundraiser of the sort that undid Mitt Romney when he famously dismissed Âthe 47 percent.ÂŽ Before going further down this road, they should think about why Trump, with his keen gut-level political instinct, never told audiences or interviewers that heÂd be fine with fewer people having insurance, and adjust their rhetoric and their plan accordingly. Rich Lowry can be reached via email: comments.lowry@ nationalreview.com.The worst (and losing) argument for Trumpcare Rich Lowry Board Certified Eye Surgeon and Cataract Specialist No Hidden Charges: It is our policy that the patient and or any other person responsible for payment or be reimburse by payment or any other service, examination or treatment which is performed as a result of reimburse within 72 hours of responding to the advertise ment for the free, discounted fee or reduced fee service, examination or treatment. Offer does not apply to Avantica managed insurance plans including Freedom Optimum and some Universal. Code: CS00 adno=50511133 www.QuigleyEye.com FREE EYE EXAM FOR NEW PATIENTS 330 NORTH BREVARD (NEXT TO FARM CREDIT), ARCADIA 863-993-2020 20600 VETERANS BLVD. PORT CHARLOTTE 941-766-7474 complete medical exam with one of our board certified eye doctors includes prescription for eyeglasses, and tests for cataracts, glaucoma and other eye diseases. Offer Does Not Apply To Freedom And Optimum Health Plan Participants. Coupon Expires 4/17/2017 Thomas Quigley, M.D. formerly Eye Health adno=50512867 Get inspired. Meet medical specialists. Connect with others. All at a Novartis MS Education Link Event Donald Negroski, MD is talking multiple sclerosis (MS) and treatment. 3/28/17 at 6:30PM Whiskey Creek Wood Fire Grill 2746 Tamiami Trail Port Charlotte, FL 33952 Save a seat for a friend. Accessible to folks in wheelchairs or who need assistance. Light meal served. Validated parking. Space is limited. Please RSVP by calling 1-866-682-7491. Novartis Pharmaceuticals Corporation East Hanover, New Jersey 07936-1080 2015 Novartis 12/15 T-XMG-1325053 Allergies? Asthma? Headaches? AIRDUCT CLEANING Licensed & Insured for your protection!ADVANCED RESTORATION SERVICES, INC. adno=54510812 CanÂt Afford New Dentures? Call Us Now Seniors are our Specialty 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte NEW LOW COST DENTURES DR. SUSAN R. BROOKS adno=50509602 adno=50511202 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS ÂL ET U S R OCK Y OUR W ORLD ÂŽ ÂL ET U S R OCK Y OUR W ORLD ÂŽ We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 BEST HEARING A ID CENTERS PORT CHARLOTTE € ENGLEWOOD 941-979-9552 | 941-681-2241 WWW.BESTHEARINGAIDCENTERS.COM adno=50509580 SECOND OPINIONS WELCOMED Call Today for a Complimentary Consultation: 941.249.4503 Maple Leaf Plaza € 2200 Kings Hwy., Port Charlotte € www.bobsbetter.com We Service and repair: Starkey, MicroTech, Siemens, Rexton, Oticon, Phonak and many more. If your hearing aids are not working properly, schedule a complimentary analysis. Bedroom drawers donÂt need to hear! Robert Watts, HAS, BC-HIS #5556 National Board Certification in Hearing Instrument Sciences International Service Network for Seasonal residents BOBÂS BETTER HEARING adno=50509568
PAGE 12
Our Town Page 12 E/N/C www.yoursun.com The Sun / Thursday, March 16, 2017 LOCAL/REGIONAL NEWS TODAY Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. Beginners welcome! $2 to play. Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Beg/Imp Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Ewd Country Liners, 9:3011:30 a.m., Christ Lutheran Church, 701 N Indiana Ave. Impvr/intermed. line dances. Public welcome. Nancy 474-6027 St. Francis Bingo, Early Bird 10am. Regular Bingo 11am. Lunch and refreshments available for purchase. St. Francis, 941-697-4899 Story Time, Storytime 10:30 Thursdays Age 0-5 Elsie Quirk Library 100 W Dearborn St 941-861-5000 FC Senior Fellowship, Fellowship Church Seniors meet the 3rd Thurs of the month for lunch & fellowship @New Worship Center @11am 475-7447 Contract Bridge, Contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3. Open Play Pickleball, Englewood Sports Complex, 941-8611980, 1-3p. $2 to play! BINGO!, Sandwiches & salads available 5-6:30pm. Bingo 7pm. Public invited. Proceeds to charity, Rotonda Elks, 941-697-2710 LEGION GAME NIGHT, Cornhole starts at 7pm. Great Variety of Food, Served from 5-7pm. American Legion 113, 3436 Indiana Rd. Rotonda fl Dinner/Dance Eng Elk, Dinner/Dance Thursday 5:30-7:00pm. Baked/Fried Chicken. Baked Fish or Corned Beef. Boardwalk Baby 6:30-9:30. FRIDAY Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road, Rotonda West Phone Eve at 941 697 8733 Dessert Game Day, Play card or board games. Have fun at Lemon Bay WomanÂs Club. 51 N. Maple St. 11:30 3. $3.00 773-307-7003 ROTONDA ELKS, St Patricks Day Menu:Corned beef & cabbage; fried, baked, blackened fish; fried shrimp 5-7:30 members &guests 697-2710 AlzheimerÂs Support, Third Friday of every month at 1pm. Meet & discuss common challenges. Gulf Cove UMC, 1100 McCall, PC. 828-1223 Ballroom Classes, Every Monday thru March 29 Beginner/ Intermediate Class Englewood Sports Complex for info call 941-496-9692 Seafood Nite Eng Elk, Seafood Night 4:00-7:00pm. Baked/ Fried Fish, Chicken Fingers, Chowder. KidÂs Menu available. Kids eat FREE! FISH FRY & MORE, Fish Fry or Corned Beef Dinner/ Salad Bar, 4:30-7pm. Music STEVENS & RIDINGS 6:30pm. Legion 113, 3436 Indiana Rd. St. PaddyÂs Day, Corned Beef & Cabbage or regular menu. 5-7:30pm Music: Stuck in Thyme 7-10pm members&guests Rotonda Elks 697-2710 St. PatrickÂs Day!, VFW Englewood, Music by ÂTwice as NiceÂŽ 5-8, ReubenÂs $5.00 Corn Beef & Cabbage $6.00. Public Welcome SATURDAY Pancakes & More, ALL YOU CAN EAT PANCAKES with many options. 7:30-11AM $6 Adults Â… Under 12 Free. EUMC 700 E. Dearborn 473-7978 BREAKFAST, Breakfast 8am-Noon. Karaoke 6:30pm, Come and Sing!!!! American Legion 113, 3436 Indiana Rd. Rotonda Quilt Show, Sunshine Quilt Guild. Old fashioned pew exhibit. 9am to 4pm. 401 Broadway, Englewood. Sales,fabric,food.941-697-5729 Spring Craft Show, Englewood Sports Complex, 941-8611980, 9-2p. Free admission & parking. Concessions available! TODAY Free Tax Help, 9am-1pm, every Thurs., AARP Tax-Aide, San Pedro Catholic Church Activity Center, 14380 Tamiami Tr., NP Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring in a topic to talk about or a joke to tell. Conversation Group, 10 am 13800 Tam Trl 941-861-5000. Come discuss North Port news, world events, and enjoy a joke at the end! VFW Post 8203, euchre 12-4 pm come out bingo night 5 pm, Bowling 6 pm kitchen open 5-7 pm, lunch served 11am2 pm Brown Bag Gardening, Wicked Weeds, Garden of the 5 Senses, Free, 12pm-1pm Register at EventBrite.com Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The Dominoes have numbers not dots. So much fun to play. Pot Luck Luncheon, bring a dish for 6 or $5.00 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 NO DESSERTS. Honoring 90+ members Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Members & Guests, Open daily 1 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 625-7571 AMVETS 2000 Dinner, LAUX Country Fried Steak 4:30-7pm QOH @ 7pm Karaoke by Holly @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Great menu, Specials members&guests 7050 Chancellor Blvd NP 941-429-5403 North Port Moose, Canasta at noon and meat Bingo at 7! Ribs, beans,tots for dinner special and Liver &onions, 14156 Tamiami trl NP FRIDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout and feel great. NP Farmers Market, 9 to 2 city hall blvd. 941-391-4856 Fresh produce organic & domestic, seafood, meats, cheese, olives & more. Music, Yogarobics, Held at the Morgan Family Community Center, FridayÂs 9am-10am, $5 per class. Call 941-429-7275. Blood Pressure Test, 9:3010:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Done by Lorna DeRiggs RN Get your BP tested Pierogies Take-Out, Pierogies/Kielbasa, Every Fri.10am-6pm, St. Andrew Ukrainian Center. 4100 S.Biscayne Dr. North Port 941 786-5256 Free Tax Help, 10:30am-2:30pm, every Fri., AARP Tax-Aide, North Port Senior Center, 4940 Pan American Blvd., NP Life AFTER Downton, 10:30-12, Juliano Room, NP Library. Discussion of current PBS programs and the Edwardian age. Join us! Ques? 423-8107 St. MaryÂs Take Out, Pierogie/Stuffed Cabbage/Borsch, 11-6, St. MaryÂs CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS LLI presents ÂView from Charlotte Sun ÂŽ, Featuring David Dunn-Rankin. Sat, 3/18 10:00 am. Meet & interact with former publisher of Charlotte Sun Auditorium, Charlotte campus, Florida SouthWestern State College, 26300 Airport Road., PG. Members $10, Nonmembers $15 Register online www.lifelonglearning-charlotte.org or call 941-637-3533. ST. PATRICKÂS DAY SUPER BINGO, at The Cultural Center, 2280 Aaron Street, Port Charlotte. 11AM to 3PM on Friday, MARCH 17. Doors open 9:30, Game Packs $30. $2500 in payouts. Games pay $50 and $250. First 60 tickets get free 6-On game pack. Call 625-4175, ext.212 or 232 for credit card purchases. Reception for Women who Served, WeÂre hosting a Reception to Honor Women Who Served. Ladies, if you served in the military during any era or as a ÂRosie the RiveterÂŽ during WWII, we want to hear your story. Join us Thursday, March 16, 4:00-6:00 PM, at the Military Heritage Museum, FishermenÂs Village, Punta Gorda 941-575-9002. SUNCOAST STATESMEN BARBERSHOPPERS, Present their Annual Show, HARMONY SHOWCASE, on Sun. Mar 26, at 4:00pm at Burnt Store Presbyterian Church, 11330 Burnt Store Road PG 33955 featuring the multi talented & very entertaining guest quartet, Signature & the Sweet Adeline quartet Tamiami Sound. $15 call 941-625-1128. Collector Car Display, Thurs., Mar 16, Collector Car Display, 149 W. Marion Ave., PG Vintage (formerly Veteran) Motor Car Club of America, SW Fl. Region during :Alive After 5ÂŽ. Non-modified cars at least 20 yrs old & special-interest vehicles welcome. Our only location for past 9 yrs. Info 941-626-4452 or 941-626-9359 Alive After 5 (formerly Gallery Walk), Thursday, March 16th, 2017 5 PM 8 PM. Please come down and enjoy entertainment, art, drum circle, artist village, retail shops, galleries, restaurants and more. Patchouli Music Concert, Patchouli music duo of songwriter Julie Patchouli & master guitarist Bruce Hecksel delight with sparkling acoustic sound and their powerful contagious chemistry. Saturday, March 17th, at 7:30 at Unitarian Fellowship Music Hall, 1532 Forrest Nelson Blvd, PC. Tickets $12 at door., Call 941-505-9618 Humanist Club of Charlotte County, The Humanist Club of Charlotte County holds its next meeting at 11:00 a.m. on Sat., Mar. 18, 2017, at CilantroÂs Restaurant, 2705 Tamiami Tr., Punta Gorda. Luncheon/Speaker. Dr. Ryan Cragun presents ÂReligious, Sexual, and Gendered Intersections.ÂŽ Open to public. Contact: Herb Levin,941-286-7939. Faure and More Concert by Bion Cantorum, Enjoy choral music at ÂFaure and MoreÂŽ concert by Bion Cantorum at First Presbyterian Church, 2230 Hariet St., Port Charlotte, on Friday, March 24, 2017, at 7:30 pm. Tickets at www. brownpapertickets.com or call 941-625-4945. Pancakes and More, ALL YOU CAN EAT PANCAKES with Egg and Sausage, or Biscuits and Gravy, or Quiche and Fruit, Plus Orange Juice and Bottomless Coffee $6 Adults Â… Under 12 Free (with adult). 700 E. Dearborn St., Englewood, Saturday 7:30 to 11:00 AM Mar 18. Charity BINGO, Sunday, March 19, Englewood Elks Club, 401 N. Indiana Ave. $20/BINGO pack. Doors open at Noon, games begin at 1. Benefit Lemon Bay WomenÂs Club. Food available. Call Terri, 474-3520, for info. Kayak Excursion 7, Sat., March 18, 10AM. Informal gathering of those wishing to explore the Myakka River by kayak or canoe especially for beginners! All are welcome. Launch from Deer Prairie Preserve 11045 South Tamiami Trail, North Port. BYO kayak, life vest. Alice White, People for Trees, Inc. 941-468-2486. Featured Events Featured Events Featured EventPAID ADVERTISEMENTS PAID ADVERTISEMENTS PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run Âas submitted.ÂŽ To submit an item, go to www.yoursun. com, select an edition and click on the ÂCommunity CalendarÂŽ link on the left. Click ÂSubmit Event,ÂŽ and fill out the appropriate information. PHOTO BY DEBRA GOUVELLISThe Coppersh bookstore in Punta Gorda held their Second Saturday Story Time recently with special guest, local author Lois Christie-Carme. Christie-Carme read her book ÂYes, I can!ÂŽ to children in the young readers area of the store. For more information on this monthly event, visit their website at www.coppershbooks.com.Copperfish Story Time Traditional Country Music at itÂ’s best!Tickets starting at $13! Country Classics Band www.SunEvents.comEnglewood Event Center All tickets sales are nal adno=716522 Traditional Country Music at its best! adno=716836
PAGE 13
The Sun /Thursday, March 16, 2017 www.yoursun.com E/N/C Our Town Page 13 LOCAL/REGIONAL NEWSNORTH PORT „ The city is seeking interested applicants to represent North Port on a county bicycle committee. City of“cials are asking interested people to apply for the ÂNorth Port ResidentÂŽ position on the Sarasota County Bicycle/Pedestrian/Trail Advisory Committee. The purpose of the board is to improve bicycle, pedestrian and trail safety and access throughout the county by reviewing plans, developing ideas and making recommendations to the Sarasota County Board of County Commissioners. The board is made up of 16 members, representing towns in Sarasota County and nine at-large representatives. They meet four times a year on the third Tuesday of March, June, September and December. If interested, please contact the city clerkÂs of“ce for an application by emailing padkins@ cityofnorthport.com or calling 941-429-7056. North Port seeks representation on county bike board STAFF REPORT SubmitaCommunityCalendaritemVisit yoursun.net ,chooseanedition,suchasCharlotte, NorthPortorEnglewood;clickÂCommunityCalendarÂŽtab onleft,thengotoÂsubmiteventÂŽtoreadimportanttipson howtoincludeyourfreeand/orpaidcalendaritem.That “rst step for E9 was a doozy. The bald eaglet offspring of North Fort Myers famous Harriet and M15 pair tumbled from its Bayshore Road nest early Tuesday morning and managed to ”y off before hitting the ground, witnesses said. Marti Lord of Cape Coral, a regular at the nest near Dick Pritchett Real Estate, said she was making a rare morning visit around 7:30 a.m. when she saw E9 spill from the tree. ÂHe fell out of the nest and couldnÂt get back up,ÂŽ she said. ÂThen he fell out of the tree and ”ew off about three-quarters of the way down.ÂŽ The sex of the eaglet is not yet known, so watchers all give the bird their own preferred gender. The growing eaglet hatched Dec. 31. A second egg in the nest failed to hatch. Lord and other witnesses said E9 landed in a nearby pasture with Harriet and M15 ”ying down to it at times. It wasnÂt readily apparent if E9 was hurt „ Lord said it looked like E9 hit a few branches on the way down „ although witnesses reported the bird ”ying around the pastures that ring the eagle nest, seemingly without trouble. One of the parent eagles even bought a “sh to E9, which it snacked on. The eagle cam website is calling the impromptu trip an Âaccidental ”edge.ÂŽ Vicki Ohsann of Fort Myers, who produces videos for the eagle cam website, said she saw E9 try to go from one branch to another and then slip. ÂHe tried to hold on and then fell,ÂŽ she said. ÂHe then glided over to the west pasture. He can ”y. HeÂs “ne. HeÂs been ”ying all over.ÂŽ Ohsann and Lord said E9 walked along a road that bisects the pastures, ate some of the “sh his parents brought him and was generally just chilling on the ground, on a fence, and in the pasture with horses nearby. ÂMom and Dad tried to entice him to come back to the nest,ÂŽ Ohsann said. ÂBut the little stinker went the other way.ÂŽ Harriet and her mate, M15, are stars of the SWFL Eagle Cam, which for “ve years has captured video of activity inside the nest. ItÂs also captured worldwide attention as millions of computer users watch the YouTube-based livestream. The camera was set up by the Pritchett family in September 2012. Since then Harriet has mothered nine eaglets, including E9. Harriet rose to fame alongside her previous mate, Ozzie. Ozzie died last year.Southwest Florida Eagle Cam eaglet takes fall from nest, apparently unhurtBy MICHAEL BRAUNNEWS PRESS THE NEWS PRESS/ PHOTO BY JOE PLEMONSE9, the southwest Florida eagle cam eaglet that fell from its nest Tuesday, is joined by its parents. COMMUNITY NEWS BRIEFSOld-Fashioned Quilt ShowThe Sunshine Quilt Guild will sponsor an OldFashioned Quilt Show from 9 a.m. to 4 p.m. Saturday at St. DavidÂs Episcopal Church, 401 S. Broadway, Englewood. The quilts will be displayed on the pews in the traditional fashion. There will be several kinds of quilts on display, including wall hangings, bed quilts, throws and more. There will be vendors, and the guild members own “nished products for sale. The public is invited to attend. The Gentlemen of St. DavidÂs will provide breakfast and lunch. The fabric vendor will be Sue Tharp of Granny Sue Quilts, who will bring her entire shop to share with great bargains. For more information, call Nancy Smith at 941-662-5262.Knight at the RacesThe North Port Knights of Columbus hosts Knight At The Races at 7 p.m. Saturday, March 18, at the North Port Jockey Club, 3050 Pan American Blvd. Admission is $4 with light snacks provided. For groups of eight or more, or for information, contact Chuck Reposa at 941-726-9301Plant saleThe Allamanda Garden Club of North Port holds its annual Plant and Garden Stuff sale from 8 a.m.-1 p.m., Saturday, March 18, at 4483 Persian Lane, in North Port. There will be items and plants on sale along with master gardeners available to answer questions. 2017 The Mosaic Company Every day, Mosaic puts science to work right here in our community. Our reclamation team and ecologists use the latest technology and scienti“ c methods to reclaim formerly mined lands, creating natural corridors for native wildlife and even reviving streams that havenÂt existed for over a century. As a global leader in reclamation ecology, Mosaic is pioneering new environmental approaches to create vital habitats and land uses for future generations „ both ours and natureÂs. The reclaimed land near HookerÂs Prairie provides an abundant source of habitat and food for a variety of plant and wildlife species. To learn more about MosaicÂs leadership in reclamation ecology, visit MosaicCo.com/Florida. WEÂRE PUTTING SCIENCE TO WORK FOR GENERATIONS TO COME. adno=716434
PAGE 14
Our Town Page 14 E/N/C www.yoursun.com The Sun / Thursday, March 16, 2017 LOCAL SPORTS LATE TUESDAYOhio Wesleyan 6, Susquehanna 3WEDNESDAYOhio Wesleyan 4, Nichols 0 Anderson 1, SUNY Canton 0 Wooster 5, Arcadia 2 Harvard 8 UMass 2 Denison 9, Mount St. Mary 0 Ohio State 5, Bucknell 2 Susquehanna 6, Amherst 5 Mount St. Mary vs. Keystone (n)THURSDAY10 a.m.: Arcadia vs. Amherst, NCRP3 11 a.m.: Anderson vs. Mount St. Mary, SCRP 11 a.m.: Marietta vs. Keystone, NCRP6 2 p.m.: Nichols vs. Keystone, NCRP6 3 p.m.: UMass vs. Bucknell, SCRP 4:30 p.m.: North Central College vs. Ohio WesleyanFRIDAY9 a.m.: SUNY Canton vs. Ohio Wesleyan, SCRP 10 a.m.: Keystone vs. Susquehanna, NCRP6 10:30 a.m.: Marietta vs. North Central, NCRP3 Noon: SUNY Canton vs. Nichols, SCRP 2 p.m.: Adrian College vs. Marietts, NCRP3 2 p.m: Bucknell vs. UMass, NCRP6 4 p.m.: Nichols vs. Denison, SCRPSATURDAY9 a.m.: UMass vs. Bucknell, NCRP3 10 a.m.: Amherst vs. Marietta, NCRP6 10 a.m.: Nichols vs. Susquehanna, SCRP Noon: North Central vs. Denison, NCRP3 1 p.m.: Wooster vs. Adrian, NCRP6SUNDAY10:30 a.m.: SUNY Canton vs. Amherst, NCRP6 11 a.m.: Adrian vs. North Central, NCRP3 2 p.m.: Amherst vs. Wooster, NCRP6 Field key: NCRP (North Charlotte Region Park, Fields 6 and 3); SCRP (South Charlotte Regional Park). SNOWBIRD CLASSIC SCHEDULE PREP BASEBALL: Port Charlotte 5, Lemon Bay 1; Port Charlotte 15, Lemon Bay 7ENGLEWOOD „ It looked as if one teamÂs mind was on baseball while the otherÂs was on spring break or elsewhere during TuesdayÂs doubleheader between Port Charlotte and Lemon Bay. Port Charlotte had solid pitching in both games, strung together timely hits and took advantage of a host of Lemon Bay errors to win both games at Jack Llewellyn Field. Behind six strong innings from pitcher Devin Rack, the Pirates defeated the Manta Rays 5-1 in the “rst game as the designated home team. They then followed that up with a 15-7 shellacking in the capper, a win aided by nine Lemon Bay errors. ÂThese were good wins today,ÂŽ Port Charlotte coach Rodney Taylor said. ÂOver spring break the kids heads are somewhere else but they came out, they had fun, they took care of business and it was two good wins for them.ÂŽ Rack took a shutout into the seventh inning of the opener before eventually getting charged with a run when Matt Intihar relieved him. The starter scattered six hits throughout the morning and struck out six, holding the Manta Rays scoreless for most of the day despite also walking two and hitting three more. The Manta Rays went 2-for-13 with runners in scoring position, which included runners on the corners in the “rst inning and another opportunity where they loaded the bases with only one out in the third. Their only run came on a doubleplay groundout in the seventh that pushed Trey Fields across the plate to prevent the shutout. ÂIf we get a big hit in a key situation, who knows, it couldÂve changed the whole momentum of the entire day, but we didnÂt and I donÂt have any excuses for it. We just didnÂt get it done today,ÂŽ Lemon Bay coach Casey Hanrahan said. The Pirates took a 4-0 lead in the “rst inning of the “rst game against starter Brandon Gielow. Port Charlotte scored one run on an error before Mitchell Derocher singled one home and Jason James plated two more with another single. Gielow settled in following the rough opening frame, striking out eight before being replaced in the “fth by Zach Taylor, who gave up another run on Romain Reynolds RBI single. The sun shone a little brighter on the Manta Rays „ albeit for just a little „ in the second game as they took a 5-0 lead in the “rst inning. They knocked James from the mound after only two outs as Chace Shork and Flynn Stewart each drove in a pair of runs while Gielow brought home another. But Dominic Delgaudio came on in relief and cruised the rest of the way, only surrendering one earned run on four hits with a pair of strikeouts. Taylor couldnÂt praise his pitchers enough following the wins. ÂDevin did a great job. With Rack, itÂs a ”ip of the coin, you never know what youÂre going to get from him, but he gave it his all today,ÂŽ Taylor said. ÂHe came out and threw well. He worked his way out of that “rst inning and bounced back. ÂJJ had a bit of a rough start and Dominic came in and he was lights out. He kept them off balance the rest of the game and did a great job for us. He did exactly what we asked him to do, throw strikes, and his defense played behind him.ÂŽ Port Charlotte eventually turned a 6-2 de“cit into a 12-6 lead by the “fth inning on its way to a 15-7 win. Seven of those 15 runs were unearned thanks to nine errors, which included four on one play during the fourth inning that allowed James to reach “rst and make it all the way home for a run. All nine errors contributed to Port CharlotteÂs 10 unanswered runs. Lemon Bay starter Jacob Treece was charged with “ve earned runs in four innings of work and Josh Sweiderk surrendered four earned runs over the “nal three innings in relief. ÂYou canÂt win baseball games like that. Maybe two at the most but nine errors in one game, youÂre not going to beat many teams like that,ÂŽ Hanrahan said. ÂOur hearts just werenÂt in it today. You can blame it on whatever you want „ spring break, the wind, the sun „ I donÂt know. We lost and we didnÂt look very good.ÂŽ James and Intihar led Port CharlotteÂs offense in the second game, driving in two runs apiece. Lemon Bay out“elder Josh Gossett suffered an injury to his collarbone following a diving catch in right “eld during the sixth inning of the second game. He was taken to the hospital for X-rays.Contact Jordan Kroeger at 941-2061175 or email jkroeger@sun-herald.com. PORT CHARLOTTE 5, LEMON BAY 1Game 1 Lemon Bay 000 000 1 „ 1 7 2 Port Charlotte 400 001 x „ 5 9 1 WP: Devin Rack. LP: Brandon Gielow. Top hitters: (PC) Jason James 1-1, 2 RBI; Hunter Wilder 3-4, R; Romain Reynolds 1-2, BB, RBI, R; Mitchell Derocher 1-3, RBI; (LB) Trey Fields 2-3, 2B, BB, R. PORT CHARLOTTE 15, LEMON BAY 7Game 2 Port Charlotte 025 320 3 „ 15 11 2 Lemon Bay 510 001 0 „ 7 11 9 WP: Dominic Delgaudio LP: Jacob Treece. Top hitters: (PC) Jason James 1-3, 2 RBI, 3 R; Matt Intihar 3-5, 2 RBI, R; (LC) Chace Shork 1-4, 3 RBI; Flynn Stewart 2-4, 2 RBI. Records: Port Charlotte 6-5, Lemon Bay 3-6.Pirates sweep Manta Rays in doubleheaderBy JORDAN KROEGERSPORTS WRITER SUN PHOTOS BY TIM KERN Matt Intihar picks up a base hit in the rst inning of the second game of the doubleheader on Tuesday. Devin Rack picked up the win over Lemon Bay on Tuesday in game 1 of a doubleheader. FORT MYERS „ Charlotte may have been in spring break mode Tuesday night. The opposition was too good for that. The Tarpons suffered their “rst loss of the season, falling 10-0 to Canterbury School in a non-district game at Florida Gulf Coast UniversityÂs Swanson Stadium. ÂWe didnÂt hit our spots,ÂŽ Charlotte coach Lavell Cudjo said. ÂThey hit some good pitches and we missed some spots.ÂŽ As good as Charlotte (7-1) has been early this season, this was not a night that the Tarpons had much room for error. Canterbury has scored at least 10 runs in each of its “rst seven games, and hasnÂt given up more than one. Coach Frank TurcoÂs team has outscored its opposition 92-2. Coming off a 31-1 state championship season, the Cougars donÂt just hope to be back to Fort Myers JetBlue Park in late May to compete for another crown, they fully expect it. Scouts were on hand with notebooks and radar guns Tuesday to watch Canterbury starting pitcher Sam Keating. The senior didnÂt disappoint, striking out 10 without a walk. One of the Tarpons four hits was a swinging bunt. ÂYou “gure during the season youÂre going to lose a game,ÂŽ Cudjo said. ÂYou donÂt want to lose it on a couple of errors (Charlotte had three), a couple of mistakes. A team like that „ theyÂre a good team. We knew that coming in. ÂThey were going to pitch their ace. We knew he was going to keep them in the game. We didnÂt do what we needed to do to stay in the ballgame.ÂŽ The gameÂs “rst pitch was thrown out by the family of CanterburyÂs Tyler Shook, already committed to play for FGCU next season. In the bottom of the “rst, he showed that he has a swing well-suited to Swanson Stadium with an opposite“eld solo home run to right. And leading off for the Cougars last night was Cooper Swanson „ as in the family behind the stadiumÂs name. The Cougars scored twice in the bottom of the “rst, including ShookÂs homer, and added another run in the second for a 3-0 lead. A three-run “fth inning put the game out of reach, and four more in the sixth ended the game under the 10-run mercy rule. ÂThey swung the bats well,ÂŽ Cudjo said. ÂAnd you know what? You canÂt always depend on the pitcher. The defense has got to help him. ÂWe have to clean it up. IÂve always said if we play clean baseball weÂll be in every game. We didnÂt do that. WeÂre better than that, and weÂll do better than that.ÂŽ Still, the Tarpons did get the opportunity to play on a college “eld, the same “eld where FGCU had beaten both Florida and Ohio State days before. The “eld where superstar pitcher Chris Sale of the Boston Red Sox made his name. ÂI appreciate Dave Tollett (FGCUÂs coach) for allowing this, for letting the kids come out and play in a park like this,ÂŽ Cudjo said. ÂThey get to see what the next level looks like.ÂŽCANTERBURY 10, CHARLOTTE 0Charlotte 000 000 „ 0 4 3 Canterbury 210 034 „ 10 11 0 WP: Sam Keating; LP: Kyle Machado. Leading hitters: (Ch) Garrett Dunson and Clay Toth (Char) 1-2; (Ca) Giovanni Digiacomo 3-4, 3 RBI, Run; Cooper Swanson 2-3, RBI, 3 Runs. Records: Charlotte 7-1, Canterbury 7-0.Tarpons suffer first loss to start spring breakBy PETE SISKSUN CORRESPONDENT PREP BASEBALL: Canterbury School 10, Charlotte 0 SUN PHOTO BY KATHERINE GODINA CharlotteÂs Kyle Machado winds up for a pitch during TuesdayÂs game against Canterbury at FGCU.
PAGE 15
The Sun /Thursday, March 16, 2017 www.yoursun.com E/N/C Our Town Page 15 LOCAL/REGIONAL NEWSThe Swiss Army Knife is a multipurpose tool “rst produced in 1891 and still contains a multitude of functions, such as scissors, screwdriver, can opener, ruler, nail “le and dozens of other useful gear. Today, we have a digital version of the SAK in the form of a smartphone. While your smartphone can do anything a PC can do plus take pictures and make phone calls, it really is a multipurpose tool that can help us with our daily lives. The smartphones come with some basic functions already loaded, such as e-mail, Wi-Fi, cameras, texting and more. Every smartphone, regardless of operating system, has the ability to load apps that can perform any desired function. These apps can be found by searching the app store on the phone. Google Play Store for Android phones, Apple App Store for iPhones, and Windows Store for Windows Phones. Many apps are free, rated by users with reviews included and generally can be downloaded and installed in just a few minutes. Some are fun, (games) some are useful, (thesaurus) and some can keep us healthy. Example: Recently I dined at a local eatery in downtown Punta Gorda. First I used my baby binary buddy to check reviews and found them acceptable. Upon entering we were seated promptly and noticed that the noise level was quite high. This was underscored when our server leaned in near each person in order to hear the order. Out came my diminutive digital domestique and an app that measured decibels. Eighty decibels read steadily on the scale. A quick search found that Occupational Safety and Health Administration states that 80 decibels sustained for eight hours results in hearing loss. I texted audiologist Dr. Overby to determine what that meant. She replied, ÂYou can sustain temporary threshold shifts, which means your hearing returns to the pre-exposure levels. However, if this recurs often the level that the hearing returns to is no longer back to normal or pre-exposure levels and permanent loss begins.ÂŽ Maybe my phone can prevent the requirement for hearing aids down the road. Almost everyone had or has a TomTom or Garmin in the car, but now your compact calculating companions can give you turn-byturn directions whether driving, walking or biking. It can also download a route from the web and store it if there will be an area without an internet connection. How about measuring? The phone with the right app can help you measure distances for cutting a piece of wood or buying some pipe. Apps allow you to monitor your security cameras in real time and even talk to the crook you “nd breaking in. More importantly, your smartphone becomes a second point of veri“cation when using two-step authentication to prevent unauthorized access to your email or other important accounts. Swiss Army Knife, dozens of tools. Baby Binary Buddy, thousands of tools. Have both? You can do almost anything. Court Nederveld owns his own computer consulting and “xit service Â…Bits, Bytes & Chips Computer Services. You can reach him at adakeep@hotmail.com or 941-626-3285.Multipurpose tools Bits & BytesCourt Nederveld Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Memorials in the Sun COMMUNITY NEWS BRIEFSBingo for Lemon Bay WomanÂs ClubThe Lemon Bay WomanÂs Club is sponsoring a smokefree bingo fundraising event from 1:30 p.m. to 3:30 p.m. Monday at the Englewood Elks, 401 N. Indiana Ave. Doors open at noon. Cost is $20 per nine-pack and 18 games will be played. Other prizes and raf”es will be offered. For additional information, please call Terry at 941-626-1858. Pro“ts from the event will be earmarked for upkeep of the clubhouse. The LBWC clubhouse, which was built in 1925-26, is on the National Register of Historic Places and maintained solely by the Lemon Bay WomanÂs Club. Truex plans meetingCharlotte County Commission Chairman Bill Truex has scheduled a ÂMorning Coffee with Commissioner TruexÂŽ from 8 a.m. to 9:30 a.m. today at Manasota Key Coffee House, 2395 N. Beach Road, Englewood, to discuss Manasota Key beach erosion and the National Flood Insurance Program. Seating is limited to 50 participants. Please RSVP to Diane Whidden at 941-743-1298 or via email at Diane.Whidden@ CharlotteCountyFL.gov.Art center receptionNorth Port Art Center holds a ÂGarden PartyÂŽ exhibit from 6:30-8 p.m. Friday, March 17. Awards will be announced. The exhibit runs through March 31 and the public is invited to the reception. The center is at 5950 Sam Shapos Way in North Port.Field trip plannedPeace River Audubon will host a “eld trip to Babcock Webb Wildlife Management Area, located east about a quarter mile from I-75 at Tuckers Grade exit 158, from 7 a.m. to noon on Saturday. The group will meet at the park entrance pay station at 7 a.m. The target bird will be the red-cockaded woodpeckers, who usually leave their roosting nest hole shortly after 7:15 (sunrise). Brown-headed nuthatch and bachman sparrow are the other specialty birds of the Pine Flatwoods that will be searched for. The park entrance fee is $3 per person with a maximum $6 charge per vehicle, Florida residents 65 and over are free. For more information, call 586-2140203 or email, DJL8339@ comcast.net.Board workshop scheduledThe Charlotte County Commission will hold a board workshop at 9 a.m. on Tuesday, in room B-106 of the Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte. Topics include economic development director comments, right-of-way communication towers, uniform extension policy, sales tax extension update, MSBUs with no committees update; and commissioners, administrator and county attorney comments. The public is invited to attend but there will be no public input. For more information, call 941-743-1300. ‘50s ‘80s Classic Hit Songspresented by The J3 Vocal BandSaturday, March 25North Port Performing Arts CenterOrder online at:www.SunEvents.com North Port Performing Arts Center All tickets sales are nal Two ways to order tickets: Roy Orbison Ricky Nelson Tanya Tucker Chuck Berry Roy Hamilton Buddy Holly Billy Joel Sam Cookeand many more!Carl Perkins Del Shannon Johnny Rivers Ben E. King The Everly Brothers The Coasters The Beach Boys ElvisTickets starting at $1500 adno=716858 BEST IN HEARING CARE (941) 505-0400 B EST OF C HARLOTTE THE L AST 14 Y EARS Ricardo Gauthier, Au.D. Doctor of Audiology 100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950 www.harboraudiology.net adno=50509582 adno=715930 Order online at:www.SunEvents.com(863) 990-8099, info@sunevents.comSunday, April 2Charlotte Harbor Event & Conference CenterTickets starting at: $16Saturday, April 15Cultural Center of Charlotte CountyTickets starting at: $18Join our newsletter to receive event updates! Call or visit the venue:Charlotte Harbor Event & Conference Center75 Taylor St., Punta Gorda, FL 33950 (941) 833-5444, Monday Friday 9am 5pm Cultural Center of Charlotte County2280 Aaron St., Port Charlotte, FL 33952(941) 625-4175, ext 221, Monday Friday 9am 2pmTwo ways to get tickets: All seats reserved, 7pm showtime 1 2All ticket sales are nal. adno=716639
PAGE 16
Our Town Page 16 E/N/C www.yoursun.com The Sun / Thursday, March 16, 2017 LOCAL/REGIONAL NEWSEvery town needs a bar where you can feel the love and get a little loony. In Port Charlotte, that would be MS RascalÂs Loony Bin, hidden for nearly 25 years in the middle of an automotive strip mall on U.S. 41 northbound. There have been long faces, bittersweet emotions and endless last band performances at The Bin ever since owner Karen Brownell announced that March 19 would be last call. ÂWhere are we going to go?ÂŽ its family of patrons keeps asking. ÂIÂve kept the place open for them all this time,ÂŽ admited Brownell. Karen was born in Albany, New York, in a family with 10 kids. Her mom not only bore three sets of twins, but also took in 170 foster children over the years. So, Karen grew up learning that there was no such thing as too much love or mothering for those who need it. When she and her late husband, Mark Smith, moved here in 2001, Karen remembered, ÂWe lived the life of Riley, meeting lots of people, hanging out at the Moose and everywhere else. Finally, Mark said, ÂYou know what, letÂs just open a bar. ÂSo he found this place. It had been called the Loony Bin for years. It was a disaster, nothing on the shelves, a church on one side, Stanley Steemer on the other, automotive shops all around. ÂYou have got to be kidding, I said. He said, ÂLook beyond! Envision the potential!ÂÂŽ Exactly nine years ago, they opened MS RascalÂs Loony Bin „ÂMSÂŽ for Mark Smith and ÂRascalÂsÂŽ for their German shepherd„and itÂs been quite a ride. ÂIt was the last of MarkÂs hurrahs,ÂŽ said Karen. In a devastating series of events 2 years after opening, Rascal, KarenÂs father, and Mark died within months of each other. ÂI was, like, ÂWhat am I going to do? The bar had always been for Mark, because he was such a people person.ÂŽ All her instincts, from 18 years of running bars and caring for customers in New York, kicked in. ÂWe never closed. They told me to go see a doctor, for me. But I said, ÂNo! I gotta work, man!ÂÂŽ She hasnÂt stopped since. ÂThis place is Cheers,ÂŽ said Joe Brownell, KarenÂs husband of “ve years. ÂWeÂre a friendly biker bar, where everybody knows everybody and everybody gets along.ÂŽ But tragedy continued to haunt the Loony BinÂs tight-knit community. The co-founder of their Two Guys Kitchen, Mark Thomas, was felled by an aneurysm in 2014. KarenÂs best friend, Dianne Merando, was killed last year on her bike. Friend and fellow barkeep Bernie Lynch of TarzanÂs Jungle Bar recently succumbed to cancer. The Brownells just lost one of their bookkeepers. It all takes a toll. A year ago, Karen learned she had breast cancer. After months of tests, biopsies and uncertainty, she braved the odds by undergoing a double mastectomy. She said, ÂJoe has been a blessing through this whole ordeal.ÂŽ But now, ÂAfter working straight through two knee replacements, gallbladder removal, neck fusion and cancer in the last “ve years, IÂm just tired. ÂSo, when I had the chance to retire, before the lease is up in May, it turned out to be perfect timing. Life is short, and you canÂt let it slip away. ÂThe hardest part is the customers. This has been their home for many, many years. Five couples got married here. Our employees and bands are the best.ÂŽ Even now, sheÂs pushing out the “nal closing date “ve more days for all of them, until the end of Conni DavidsonÂs last shift on Friday, March 24. Davidson, longtime Loony Bin and TTÂs Tiki Bar bartender, understands how important it is that her friend and boss takes time to care for herself. ÂI know how hard it is to go through this, with all your patrons feeling lost and upset. She brought me aboard with open arms after I closed my dadÂs bar, ZiggyÂs, in 2010. ÂKaren has been a great friend and a big-hearted woman, who has been through so much. SheÂs a tough lady, and I admire her strength and courage.ÂŽ MS RascalÂs Loony Bin will be open, with a full schedule of last blasts for bands, 11 a.m. to 2 a.m., until 9 p.m. for their sendoff party on March 19. The following week extends the of“cial closing date until 7 p.m. Friday, March 24. ItÂs unknown whether someone else will buy the bar contents and take over, but thereÂs still one more last hurrah. The ashes of The BinÂs longest-term residents, the pair who gave it their names „ Mark Smith (M.S.) and Rascal „ will make a last bike run to a “nal resting place on Saturday, March 25. Cars and bikes gather at the Loony Bin at 11 a.m.Last call at The BinBy SUE WADESUN CORRESPONDENTMS RascalÂs Loony Bin to close March 24 PHOTO PROVIDED BY KAREN BROWNELLJoe and Karen Brownell in 2013, with the guy who encouraged Karen to start with Toys for Tots 15 years ago, Sergeant Major Richard Frattarelli. SUN PHOTO BY SUE WADEMS RascalÂs Loony Bin, soon to be closed.ITÂS FOR THE KIDS: KAREN BROWNELL TO CONTINUE TOYS FOR TOTSEven before the Loony Bin, Karen Brownell has been best known in the community for what she gives back to it „ recently, through benefits for fallen bikers, those in need, Relay for Life, and St. Jude ChildrenÂs Research Hospital. But the biggest benefit of all was the one Karen summed up with ÂItÂs for the kids.ÂŽ When they first moved to town, instead of throwing a Christmas party with guests bringing bottles of wine, she and Mark Smith asked everyone to bring a toy. From the start, they worked with Sergeant Major Richard Frattarelli, U.S. Marine Corps Toys for Tots Coordinator for Charlotte County, now retired. That first year, he planted his big red-and-white trailer in their North Port driveway, and they raised over $5,000 cash, not including toys. Every Christmas season after that brought a Toys for Tots party or a bike run ending at the Loony Bin, with an unwrapped toy or cash donation as the price of admission. They added Christmas in July bike runs, too. Each year they collected $10,000 to $16,000 from raffles and donations, and in a good year, one or two trailerloads of toys. Do the math. Karen might not have kids of her own, but sheÂs made Christmas brighter for thousands of them. Over the years, she and the Loony Bin have been the biggest fundraiser for Toys for Tots in Charlotte County. ÂThat was another big reason why I kept the bar,ÂŽ she said. ÂWhen I skipped one year, it hurt on Christmas morning, knowing that I didnÂt give.ÂŽ Karen will still be running Toys for Tots this year, based at a SUN PHOTO BY SUE WADEMark Smith (drawing, top center) looks down on his bar from the Loony BinÂs wellknown RockÂnÂRoll Heaven wall, behind owners Joe, Karen and dog Sadie Brownell. Joseph H. Farag, D.M.D. 3441 Conway Blvd, Port Charlotte (941) 764-9555 www.drfarag.com Now Accepting New Patients Laser Gum Therapy Dr. Farag provides the ONLY FDA Approved Laser Gum Therapy for Periodontal Diseases. The 1 st Dentist in Charlotte County to Provide Patients with Laser Gum Therapy! Laser Gum Therapy Less Pain and Discomfort than the Traditional Alternatives. NOT ALL LASERS ARE CREATED EQUAL! adno=50509612 adno=716553 Sunday, April 2Cultural Center of Charlotte CountyJoin our newsletter to receive event updates! Two ways to get tickets:ENJOY SONGS SUCH AS: Order online at:www.SunEvents.com(863) 494-9362info@sunevents.com 1 Call or visit the venue:Cultural Center of Charlotte County2280 Aaron Street 2All sales are nal.RockFolk & Country CSNSongsCelebrating the music ofCrosby, Stills, Nash & Young$1800Tickets starting at: Showtime: 7:30pm adno=716555 Where Shopping Makes Cents charlottecountychamber.org adno=715929 adno=5051105 2 (941) 380-0973 Lic.# CAC1815497 Free Estimates $ 68 S ERVICE C ALLS ÂN EW S YSTEMS $ 3388 ÂŽ FROM We Have Rebates! Call Today! ÂNo monthly interest if paid in full within 24 monthsÂŽ Our Vitamins Can Help You Get Your Step Back!BUY 1 SOLGARNo. #7 $549990 VC ___________GETCurcumin Full SpectrumFREE*30 SG 26.99 value *All oers expire 3/31/2017 No rainchecks. Not responsible for any typographical errors. While supplies last. Buy This Get This Free www.RichardsFoodporium.com | 17 Locations Throughout Southwest Florida Your Locally Owned Natural Food, Bulk & Vitamin Headquarters Coupon cannot be combined with any other oer. Coupon must be present at the time of purchase. One coupon per customer only. Reproduction or transfer of this coupon is prohibited. Expires 03/31/2017$5 OFFMinimum $35 purchase CHARS 0317NORTH PORT14999 Tamiami Trail (941) 200-2915PORT CHARLOTTE3012 Tamiami Trail (941) 766-0199CHARCOAL & ROSEMARY SOAP $4794.5 oz At Your Local RichardÂs It tightened my skin! And it smells good too! adno=54512600 adno=50511134 Thomas Quigley, M.D. Board Certified Eye Surgeon and Cataract Specialist complete medical exam with one of our board certified eye doctors includes prescription for eyeglasses, and tests for catar acts, glaucoma and other eye diseases. Offer does not apply to Freedom and Optimum health plan participants. Coupon Expires 4/17/2017 No Hidden Charges: It is our policy that the patient and or any other person responsible for payment or be reimburse by payment or any other service, examination or treatment which is performed as a result of reimburse within 72 hours of responding to the advertisement for the free, discounted fee or reduced fee service, examination or treatment. Offer does not apply to Avantica managed insurance plans including Freedom, Optimum and some Universal. Code: CS00 20600 VETERANS BLVD., SUITE A PORT CHARLOTTE 941-766-7474 2529 TAMIAMI TRAIL PUNTA GORDA 941-639-2020 330 NORTH BREVARD (NEXT TO FARM CREDIT), ARCADIA 863-993-2020 formerly Eye Health
PAGE 17
03.16.17 USA S N APSHO T S Coal declineMICHAEL B. SMITH AND JANET LOEHRKE, USA TODAY 73 9 million short tons of coal were produced in the U S A in 2016, the lowest level since 1978. S OURCE U.S. Department of Energy JULIO CORTEZ, APT r u m p to r ev i ew M P G st andard s IN MONEY A ct r ess t al ks supe rh e r o r o l e in Netf li xÂs ÂI r o n F i stÂJESSICA HENWICK BY ALI GOLDSTEIN, NETFLIX IN LIFEWASHINGTONPresident TrumpÂs “rst formal budget proposal to Congress, one of the most ambitious ever proposed, seeks to Ârede“ne the proper roleÂŽ of the federal government by dramatically reducing its involvement in many domestic areas while boosting investments in security. The proposal, dubbed the ÂAmerica FirstÂŽ budget by the White House, would increase defense spending by $54 billion and oset that with cuts to non-defense spending, the steepest of which would come from education, environmental protection, health and human services and foreign aid. The military would get more personnel, munitions, ships and “ghters. ÂThere is no question, this is a hardpower budget. It is not a softpower budget,ÂŽ said TrumpÂs budget director, Mick Mulvaney. ÂAnd that was done intentionally. ThatÂs what our allies can expect. ThatÂs what our adversaries can expect.ÂŽ MANDI WRIGHT,DETROIT FREE PRESSPresident Trump, who is about to release his ÂAmerica FirstÂŽ budget, speaks Wednesday in Michigan. TR U M P B U DGET C U TS DOMESTIC S P ENDING TO B U ILD UP MILIT A RY Deepest cuts would be felt in education, environment Donovan Slack and Gregory KorteUSA TODAY P roposed changes from 2017 budget: BI GGES T B UDGE T W INN E R S & L OSE R SSOURCE  A merica F irstÂŽ budgetJIM SE R GE NT U S A T OD AY10% 6.8% 5.9% 0.2% -31.4% -28.7% -20.7% -20.7%Defense H omeland Security V eterans A ffairs Small B usiness A dministration Environmental P rotection A genc y State L abor A gricultureW INN E R S L OSE R S v STORY CONTIN U ES ON 2BÂT h e r e i s n o quest i o n t hi s i s a hard -powe r bu d get. ... T ha tÂs w ha t ou r alli es c an expect. T ha tÂs w ha t ou r ad ve r s ari es c an expect.ÂŽBudget director Mick Mulvaney Afederal judge in Hawaii issued a nationwide halt Wednesday to President TrumpÂs temporary travel ban targeting six majority-Muslim countries. It was a stinging rebuke of TrumpÂs second attempt to institute the controversial order hours before it was to take eect. U.S. District Judge Derrick Watson issued a temporary restraining order against TrumpÂs ban, saying he would reject any immediate appeals by the government. Watson wrote in his ruling that the federal government had not proved the ban was needed to protect the USA from terrorists trying to in“ltrate the country through legal immigration or the refugee program, citing a Âdearth of evidence indicating a national security purpose.ÂŽ He wrote that despite changes made by the White House to the new ban, it clearly violated constitutional protections of religion. ÂA reasonable, objective observer „ enlightened by the speci“c historical context, contemporaneous public statements, and speci“c sequence of events leading to its issuance „ would conclude that the Executive Order was issued with a purpose to disfavor a particular religion in spite of its stated, religiously-neutral purpose,ÂŽ Watson wrote. The reaction from lawyers battling TrumpÂs order was swift. ÂAloha, TRO,ÂŽ said Karen Tumlin, legal director for the Travel ban gets blocked again Judge rules that TrumpÂs second attempt still lacks evidence of terrorist threat Alan Gomez@alangomez USA TODAY v STORY CONTIN U ES ON 2BÂT h e n ew execut i ve o rd e r just li ke t h e “ r st execut i ve o rd e r m e an t to e na ct a st a te po li cy d e ni g ra t in g Mus lim s.ÂŽKaren Tumlin National Immigration Law Center MANUEL BALCE CENETA, APBecca Heller of the International Refugee Assistance Project speaks Wednesday outside federal court in Beltsville, Md., about a challenge to President TrumpÂs revised travel order. 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 ex pand e d v e r s i o n o f USA TODAY i s availabl e a t n e w sst and s o r by s ub sc 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 STATE NEWS Bill to flip burden of proving Âstand your ground advances 941-249-49921019 S out h T a m ia m i T rail(Just North of Veterans Blvd)Serving Punta Gorda & Port CharlotteMon-Fri 9am 5pm € Sat 9am 5pm € Sun Closedwww.j essupsappliances co m 6 MONTHS NO INTEREST FINANCINGAsk in store for details Our As-Is Scratch & Dent Department is one of AmericaÂs Best! Super quality on new products with ding, dent or scratch. It is the opportunity to Save Up to 70% or more in some cases. SORRY ABOUT THE ROAD CONSTRUCTION OUT FRONT FOLKS! SAVE $1,500Aug 1st-Aug 25thSAMSUNG B LACK STAINLESS KITCHEN PACKAGERF263BEAESG/NE59J7630SG ME18H704SFSS/DW80J7550UG INSTANT SAVINGS WHEN YOU PRESENT THIS AD.AUGUST 15TH-SEP 9TH Purchase 3 or More Eligible GE Cafe Appliances and Receive a GE Cafe Dishwasher Valued up to $1,000 adno=54512181 Bosch Danby Electrolux Frigidaire GE GE Cafe GE Profile KitchenAid LG Marvel Samsung Zephyr SPEED QUEEN Uline Waste King Whirlpool 6 MONTHS NO INTEREST FINANCING Ask in store for details Mon-Fri 9am-5:30pm € Sat 9am-5pm € Sun Closed FRIGIDAIRE PROFESSIONAL APPLIANCE PACKAGES $4,997 00 Our As-Is Scratch & Dent Department is one of AmericaÂs Best! Super quality on new products with ding, dent or scratch. It is the opportunity to Save Up to 60% or more in some cases. Limited quantities. GE PROFILE PACKAGE REBATE Save up to $ 1,200 00 on Select GE Profile Appliances FREE Installation on any GE Profile or Cafe Dishwasher ( $ 120 00 ) Value Starting at
PAGE 18
Page 2 www.yoursun.com The Sun / Thursday, March 16, 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 youÂre responding to content online or in the newspaper. Corrections & Clarifications WASHINGTONFour people, including two Russian intelligence ocers, have been charged in a Yahoo hacking attack that compromised the personal information of hundreds of millions of consumers, the Justice Department said Wednesday. Federal prosecutors alleged the suspects hacked into Yahoo systems to Âsteal information from about 500 million accounts and then used some of that stolen information to obtain unauthorized access to the contents of accounts at Yahoo, Google and other webmail providers.ÂŽ The four men face 47 criminal charges including computer fraud and economic espionage. This marks the “rst time the U.S. government has issued criminal charges against Russian ocials for cyberattacks. ÂThe indictment unequivocally shows the attacks on Yahoo were state-sponsored,ÂŽ Chris Madsen, YahooÂs assistant general counsel and head of global law enforcement, said in a statement. Yahoo said when it revealed the security breach in September that it believed the attack was state-sponsored. It disclosed a second security breach in December that was larger than the “rst, aecting approximately 1 billion Yahoo accounts. That breach has not been connected to the “rst. The two ocers of RussiaÂs Federal Security Service, known as the FSB, Dmitry Dokuchaev and Igor Sushchin, allegedly paid hackers to break into YahooÂs systems as part of an intelligence collection operation and for-profit scheme to Âline the pocketsÂŽ of all involved, federal prosecutors alleged. ÂThe defendants targeted Yahoo accounts of Russian and U.S. government ocials, including cyber security, diplomatic and military personnel, Assistant Attorney General Mary McCord said at a Justice Department brie“ng in Washington. ÂThey also targeted Russian journalists ƒemployees of “nancial services and other commercial entities.ÂŽ McCordsaid the FSB agents worked with hackers Alexsey Belan and Karim Baratov to breach the computers of American companies that provide email and Internet-related services and to Âsteal information, including information about individual users and the private contents of their accounts.ÂŽ Belan, indicted twice before in the U.S. for hacking into e-commerce sites as part of intrusions that victimized millions, has been listed as one of the FBIÂs mostwanted cyber criminals for three years. ÂBelanÂs notorious criminal conduct and a pending Interpol Red Notice (a global arrest warrant) did not stop the FSB ocers who, instead of detaining him, used him to break into Yahoo networks, McCord said. The four suspects are charged with computer hacking, economic espionage and other criminal oenses. All but one, Karim Beratov, remain at large. Beratov was arrested Tuesday in Canada by Toronto police, and authorities are expected to seek his extradition to the U.S. There is no extradition agreement between the U.S. and Russia, making the U.S. prosecution of at least the two FSB ocers extremely doubtful. U.S. ocials described the collaboration of the Russian government ocials with criminal hackers as an increasingly alarming criminal model aimed at compromising individual privacy, economic and security interests. Most troubling, McCord said, was that the two Russian FSB of“cials worked for the Russian intelligence unit known as the Center for Information Security or ÂCenter 18,ÂŽ which is the primary point of contact for the FBI in Moscow. FBI Executive Assistant Director Paul Abbate said Wednesday that the involvement of Russian ocials from Center 18 now represents Âa great testÂŽ of future U.S.-Russian law enforcement cooperation. McCord said investigators had observed no connection between the Yahoo hacks and RussiaÂs intrusion into the U.S. political system, including the Democratic National Committee. Absent the prosecution of the Russian government ocials, McCord said all other punitive options were being considered, including government sanctions. ÂWe de“nitely will engage in those discussions,ÂŽ McCord said. The indictment largely was symbolic but still signi“cant because, in part, it underscored Âthe very cozy relationship between Russian state security apparatus and for-hire Russian hackers,ÂŽ Robert Cattanach, of law “rm Dorsey & Whitney, said.Yahoo, which is selling its core Internet business to Verizon, has paid a heavy price for the security breaches. Verizon negotiated aprice discount, trimming $350million from the acquisition of Yahoo for a total of $4.48 billion. And the two companies will share some legal and regulatory liabilities arising from the breaches. The acquisition is expected to close in the second quarter.Yahoo CEO Marissa Mayer agreed to forgo any annual equity award she might get for 2017 because of the breach her company suered in 2014. The Yahoo board also voted to withhold her 2016 annual bonus for the same reason. Under her contract, her equity award is not to be less than $12 million per year. In December, the Securities and Exchange Commission opened a formal probe into the companyÂs handling of the attacks, investigating whether Yahoo should have noti“ed investors sooner about both security breaches. Mayer tweeted her appreciation to federal law enforcement authorities on Wednesday. ÂVery grateful to the FBI & DOJ for bringing to justice the Russian ocials & hackers who led the attack on Yahoo.ÂŽ Russians charged in Yahoo hacks SUSAN WALSH, ASSOCIATED PRESSActing Assistant Attorney General Mary McCord, accompanied by U.S. Attorney for the Northern District Brian Stretch, speaks about the security breach at Yahoo. Two intel ocers among four suspects who face 47 criminal counts Kevin Johnson and Jessica GuynnUSA TODAY Â(Hacker Alexsey) BelanÂs criminal conduct ... did not stop the FSB officers who used him to break into Yahoo networks.ÂŽMary McCord, acting assistant attorney generaldemonstrated results,ÂŽ the budget says. Programs supporting “rsttime home buyers, state and local aordable housing initiatives and neighborhood revitalization would be zeroed out. The budget Âreturns the responsibilityÂŽ for environmental initiatives to state and local entities, cutting about $400 million for regional projects at the Environmental Protection Agency. Some of TrumpÂs domestic policy priorities would see increases, including school choice and charter school programs, and an additional $500 million would go to expand treatment, recovery and prevention of opiate abuse. There would be $2.6 billion for the proposed border wall and $314 million for immigration enforcement agents. Mulvaney said budget staers culled TrumpÂs campaign speeches and other material in putting together the budget. ÂIf he said it in the campaign, itÂs in the budget,ÂŽ he said. ÂWe wanted to know what his policies were. And we turned those policies into numbers.ÂŽ The 2018 budget is for the “scal year that begins Oct. 1. Unlike full budget proposals, TrumpÂs blueprint does not include tax proposals, long-term de“cit projections or detailed stang levels for every agency. Those will come in a more detailed budget proposal in May, Mulvaney said. He said there would unquestionably be fewer federal employees. ÂYou canÂt drain the swamp and leave all the people in it,ÂŽ Mulvane y said. Under the blueprint scheduled for release Thursday, some agencies would be disbanded altogether, including those primarily responsible for supporting public broadcasting, legal aid and the arts. Dozens of programs would be eliminated,including community development block grants, learning centers and low-income heating assistance. The budget places a heavy emphasis on measurable results. The community development block grant program is not Âwell-targeted to the poorest populations and has not MANUEL BALCE CENETA,APBudget director Mick Mulvaney calls TrumpÂs plan a Âhard-powerÂŽ budget. Budget would drop dozens of programsv CONTINUED FROM 1B National Immigration Law Center, referring to the legal shorthand for a temporary restraining order. ÂThis “nds, based on constitutional grounds, that indeed the new executive order, just like the “rst executive order, meant to enact a state policy denigrating Muslims.ÂŽ TrumpÂs second attempt to limit travel from those countries had an eective date of 12:01 a.m. ET Thursday. A group of states, immigration and refugee advocacy groups and private residents “led lawsuits to block the ban from going into eect, as happened when Trump issued his “rst travel ban in late January. Judges in Hawaii, Maryland and Washington state heard arguments on those legal challenges, and Hawaii was the “rst to issue a ruling. The executive order, signed by Trump on March 6, would have barred citizens of Iran, Libya, Somalia, Sudan and Syria for 90 days and all refugees for 120 days. It included several changes from the original ban struck down in court. Iraq was removed from the list after its government agreed to enhanced screening of its citizens. An inde“nite ban on S y rians was dropped. The new order made clear that nationals of those six countries with valid visas or legal permanent residence (known as green cards) would not be restricted from traveling. During WednesdayÂs hearings, government lawyers said those changes were designed to address the concerns raised by judges who blocked the “rst order. They said the government removed a section of the original order that gave preference to persecuted religious minorities, which President Trump said was designed to help Christians trying to immigrate from those majority Muslim countries. Lawyers trying to block TrumpÂs order argued that those tweaks didnÂt change the underlying problem of the order „ that it discriminated against Muslims. Those groups called TrumpÂs new order ÂMuslim Ban 2.0ÂŽ and said it represented the illegal implementation of his campaign promise to institute a Âtotal and complete shutdown of Muslims entering the United States.ÂŽ The “rst hearing Wednesday took place in Greenbelt, Md., before U.S. District Judge Theodore Chuang. A group of refugee resettlement organizations “led suit, claiming the new order violated the reli g ious freedom of refu g ees and sections of the Constitution and federal law. Lee Gelernt, an American Civil Liberties Union attorney, said the judge pressed both sides on their claims: He asked government lawyers why he couldnÂt look at all of TrumpÂs comments regarding Muslim immigration and asked the refugee rights attorneys whether Trump is forbidden to limit immigration from anywhere in the world because of his campaign comments. Gelernt said the judge asked about whether a nationwide ban or a more limited halt would be an appropriate remedy. Chuang “nished the hearing without issuing a ruling, saying he would decide soon. The next hearing was held in Hawaii, where the state was joined by a Muslim imam to challenge the ban. They argued that the travel ban would hurt the stateÂs economy by limiting tourism, business ties and educational opportunities and hurt individual Hawaii residents who could not reconnect with their relatives in the six targeted countries. The “nal hearing was held in Washington state before the same judge who blocked TrumpÂs “rst travel ban last month, U.S. District Jud g e James Robart. BRUCE OMORI,EUROPEAN PRESSPHOTO AGENCYHawaiian Attorney General Douglas Chin argued to block President TrumpÂs travel restrictions. Tweaks didnÂt remove banÂs bias, critics arguev CONTINUED FROM 1B
PAGE 19
The Sun /Thursday, March 16, 2017 www.yoursun.com Page 3 IN BRIEFCOATS CONFIRMED AS HEAD OF NATIONAL INTELLIGENCE The Senate has con“rmed President TrumpÂs choice for national intelligence director. Senators voted 85-12 Wednesday to approve the nomination of former Indiana senator Dan Coats, making him the “fth person to hold the post created after the Sept. 11 attacks. Coats replaces James Clapper, who retired at the end of the Obama administration. As the Trump administrationÂs top intelligence ocial, Coats will oversee 16 other intelligence agencies that have been harshly criticized at times by Trump for past failures and their assessment that the Kremlin interfered in the election to help him win.CLIMATE CHANGE IS MAKING AMERICANS SICKFrom increases in deadly diseases to choking air pollution and onslaughts of violent weather, man-made climate change is making Americans sicker, according to a report released Wednesday by 11 of the nationÂs top medical societies.The report was prepared by the Medical Society Consortium on Climate and Health, a new group that represents more than 400,000 doctors, who make up more than half of all U.S. physicians.The mission of the consortium, which includes groups such as the American Academy of Pediatrics and the American College of Physicians, is to inform the public and policymakers about the Âharmful health eects of climate change on Americans, as well as about the immediate and longterm health bene“ts associated with decreasing greenhouse gas emissions.ÂŽBOMBINGS STRIKE SYRIAN JUSTICE BUILDING, CAFEApair of suicide bombers attacked the main judicial building in the Syrian capital of Damascus and a restaurant on the outskirts of town Wednesday, killing at least 30 people and injuring scores, according to Syrian state media. Damascus police chief Mohammad Kheir Ismail told Syrian state TV that the attacker at the Justice Palace was wearing a military uniform and carrying a shotgun and grenades. In the second attack, the Syrian state-owned SANA news agency reported three ÂterroristsÂŽ were being chased by authorities, when one ran into a restaurant in the al-Raboah district and set o an explosive vest. The other two attackers were arrested, the agency said. Sta and wire reports VADIM GHIRDA, APAdog leads aparade of ethnic Hungarians marching Wednesday in Targu Secuiesc, Romania. The event marks a Hungarian national holiday and celebrates the countryÂs anniversary of the 1848 revolution against the Habsburg empire. HUNGARIANS PARADE IN ROMANIA WASHINGTONThe House Republican bill to repeal and replace Obamacare will face its “rst real test Thursday as it comes before the House Budget Committee, where conservative Republicans who have declared the bill a failure could cast their votes to derail it. Virginia Rep. Dave Brat, already has committed to voting against the legislation. ÂIÂm a no (Thursday) because President Trump wants competition across state lines and the price of insurance to come down,ÂŽ Brat told USA TODAY Wednesday. The House bill does not include provisions to allow cross-state competition because Republican leaders are trying to use a streamlined process that allows the bill to pass without Democratic votes in the Senate, but must be restricted to budgetary items. Brat said that if enough conservatives join Democrats and stop the legislation from passing the committee, itÂll work as a negotiating tool. ÂWeÂre not stopping it. WeÂre just negotiating,ÂŽ Brat said. ÂIf we vote Âno you just go back to the other committees and you just say ÂHey here you go. TrumpÂs a negotiator he said go negotiate, so thatÂs what weÂre going to do. You just add the elements you want, go back to committees you add it in, a lot of people switch to aÂyes and then weÂve got a very successful product.ÂŽ Brat is a member of the House Freedom Caucus, a group of a few dozen conservatives who have been critical of the bill because they donÂt believe it goes far enough in rolling back the Aordable Care Act. The Budget Committee is the “rst committee the bill will pass through with hardline conservative members who can withhold their votes. The previous committee votes included Republicans who backed the legislation put out by House Speaker Paul Ryan, R-Wis., and his allies. ÂThereÂs a lot of tension. ThereÂs “ve or six votes in play,ÂŽ Brat said. He wouldnÂt name any speci“c lawmakers who were skeptical of the bill. Rep. John Yarmuth, a Kentucky Democrat and the ranking member of the Budget Committee, said ThursdayÂs vote will be close. ÂBrat said heÂs not going to vote for it under any circumstances, (California Rep. Tom McClintock) is against it, so thatÂs two and there are certainly a lot of other conservative Republicans on the budget committee,ÂŽ Yarmuth said. ÂMy guess is that (Republicans on the budget committee) will hold on and get it out of the committee, but I think itÂll be a very narrow margin,ÂŽ Yarmuth said, though he doesnÂt believe it will pass the House and Senate in the end. GOP health care bill faces its “rst big test ThursdayConservatives wary of the fate of budget bill Eliza CollinsUSA TODAY J. SCOTT APPLEWHITE, APRep. Dave Brat R-Va., speaking Wednesday on Capitol Hill, said he will vote against the Obamacare repeal bill in the Budget Committee. Islamic State “ghters are in disarray and struggling to fend o arapid oensive by Iraqi forces to recapture Mosul and expel the militants from their last major stronghold in the country, a top U.S. military ocial said. ÂTheyÂre lacking purpose motivation and direction,ÂŽ Army Maj. Gen. Joseph Martin said in an interview from Baghdad. ÂIÂve never seen them so disorganized.ÂŽ The pace of the battle re”ects great improvements in IraqÂs military and its ability to coordinate operations with a U.S.-led air campaign, which is pounding the militants at a record pace. ÂYouÂre watching ISIS be annihilated,ÂŽ Martin said, using another name for the Islamic State. IraqÂs military has quickly penetrated a set of obstacles, including concrete barriers and roadside bombs, the militants had established to slow the Iraqi advance, Martin said, and the militants Âare taking longer to react to initiatives on the battle“eld.ÂŽIraqÂs military has been battling ISIS since the militants invaded Iraq from Syria in 2014 with little resistance. U.S. training and guidance have resulted in a much stronger “ghting force that has retaken major cities such as Ramadi and Fallujah. Mosul is IraqÂs second-largest city, after the capital, Baghdad. The militants disarray could be the result of repeated airstrikes that have wiped out battle“eld leaders, which makes it dicult for ISIS “ghters to organize an eective response. The militants also are badly outnumbered. About 100,000 Iraqi security forces and Kurdish militia have been involved in the oensive into Mosul and the surrounding countryside since the campaign began. They initially faced a militant force of 3,000 to 5,000 defending the city. The Pentagon estimates that 2,000 or fewer ISIS “ghters remain there. This week, the militants mounted a counterattack west of the city but were rebued by Iraqi ground forces and coalition aircraft. ÂThe counterattack was destroyed,ÂŽ Martin said. ÂTheir morale has to be pretty low.ÂŽ Iraqi forces also have ÂdisruptedÂŽ a key militant capability: the use of drones to conduct reconnaissance of Iraqi positions, Martin said. He declined to detail how that was accomplished. IraqÂs military, which has captured key government buildings, estimated it has retaken about 30% of western Mosul since the assault began Feb. 19, and it is beginning to clear dense neighborhoods of enemy “ghters. Still, U.S. ocials expect tough resistance as Iraqi forces clear the neighborhoods in the old city, where militants are holed up in buildings and alleyways. Said Brett McGurk, a U.S. envoy to the anti-ISIS coalition: ÂI do not want to understate the dicult “ght that lies ahead.ÂŽ AHMAD AL-RUBAYE, AFP/GETTY IMAGES A member of IraqÂs U.S.-trained elite Counter Terrorism Servicetakes cover as Iraqi forces press their advance into Mosul, the last major stronghold of the beseiged Islamic State.Islamic State is in tatters, top U.S. general assertsIraqÂs swift oensive,aided by U.S. airstrikes,has enemy cornered Jim Michaels@jimmichaels USA TODAY USA TODAY EXCLUSIVEWASHINGTONThe Republican chairman of the House Intelligence Committee cast President TrumpÂs widely disputed wiretap claims into further question Wednesday, saying that he had seen no evidence that the Obama administration had ordered surveillance of TrumpÂs New York oces in advance of the November election. In a striking show of unity, Chairman Devin Nunes of California and Rep. Adam Schi, the panelÂs ranking Democrat, also of California, appeared to leave the White House increasingly alone in its claim that the presidentÂs campaign had been the target of government surveillance. ÂWe donÂt have any evidence that that took place,ÂŽ Nunes said during a news conference at the Capitol. ÂI donÂt think there was an actual tap of Trump Tower.ÂŽ Nunes said it was obvious that President Obama did not personally install listening devices in the building where Trump has oces and an apartment. He said the committee has had to try to determine what Trump meant if his tweet earlier this month could not be taken literally. ÂIf the White House or the president want to come out and clarify his statements more, it would probably, probably be helpful,ÂŽ Nunes said. Meanwhile, Congress was ramping up pressure Wednesday on the FBI and the Justice Department to respond to TrumpÂs wiretap allegations and outline the status of the bureauÂs ongoing investigation into communications between Trump associates and Russian government ocials. Sen. Lindsey Graham, R-S.C., a senior member of the Judiciary Committee, indicated Wednesday that he has bipartisan support to seek subpoenas if FBI Director James Comey did not resolve lawmakers questions about the presidentÂs claims soon. ÂThe bottom line is that a lot of Americans want to know whatÂs going on here,ÂŽ Graham said at Senate hearing examining RussiaÂs eorts at undermining the U.S. political system and other democracies. Graham said the FBI informed him Wednesday that the bureau would be responding to lawmakers concerns in Âa classi“ed setting.ÂŽ Late Wednesday afternoon, Comey briefed Judiciary Chairman Chuck Grassley R-Iowa and California Sen. Dianne Feinstein, the Senate panelÂs ranking member, on the Russian matter. But both the lawmakers and Comey declined comment following the hourlong session. Feinstein characterized the meeting as a Âhighly classi“edÂŽ exchange. If lawmakers questions go unresolved, Graham said there is Judiciary Committee support for issuing subpoenas to compel the information and to block the nomination of Rod Rosenstein, who is awaiting con“rmation as the deputy attorney general. RosensteinÂs position is especially crucial since Attorney General Je Sessions recused himself from overseeing the federal Russia inquiry after it was disclosed that the former Alabama senator „and Trump campaign adviser „had met twice with the Russian ambassador to the United States during the course of the general election campaign. Sessions did not disclose the meetings at his January con“rmation hearings. Earlier this week, the Justice Department, facing a separate deadline from the House Intelligence Committee to turn over information that might support TrumpÂs wiretap claims, asked for additional time to determine whether any information exists. Nunes also said Wednesday he was demanding more answers from the intelligence community about eorts they make to block the release of the names of Americans who are caught on tape during surveillance of foreign ocials. Nunes and Schi co-authored a letter seeking answers by Friday about the so-called ÂunmaskedÂŽ American identities. Intel chairman: ÂI donÂt think there was a tap Kevin Johnson and Herb JacksonUSA TODAY PanelÂs leading members note lack of evidence for TrumpÂs claim that Obama installed wiretaps ÂWe donÂt have any evidence that that took place. I donÂt think there was an actual tap of Trump Tower.ÂŽRep. Devin Nunes ,R-Calif.,
PAGE 20
Page 4 www.yoursun.com The Sun / Thursday, March 16, 2017 DETROITAt the sprawling auto-parts factory, while working in the male-dominated industry of robot technicians, Wanda Holbrook was in a league of her own. The 57-year-old Grand Rapids, Mich., woman had a specialty of “xing robots if something went wrong. Tragically, something did go wrong in 2015, but Holbrook never saw it coming. A robotÂs arm malfunctioned, hitting and crushing HolbrookÂs head, killing her. The tragedy devastated her husband, three children, grandchildren and dozens of co-workers who “lled the back four pews at her funeral. Nearly two years later, her husband is still searching for answers, and he has turned to the courts for intervention. In a wrongful death lawsuit “led March 7 in U.S. District Court, Bill Holbrook is suing “ve robotics companies, claiming they all played a role in his wifeÂs death and that the accident was because of negligence by those who designed, built, tested and monitored the robots. He said he wants to know what went wrong, hold the responsible parties accountable and prevent a similar tragedy. ÂI want to make sure nothing like this happens to another family. We would feel terrible if we didnÂt do anything and then another family had to go through something similar to this,ÂŽ Bill Holbrook said in a telephone interview Tuesday. ÂIf itÂs an accident, itÂs an accident. If itÂs preventable, I want it to be prevented.ÂŽ According to the lawsuit, the accident happened July 7, 2015, at Ionia, Mich.-based Ventra Ionia, which specializes in the welding and stamping of truck bumpers and trailer hitches. For unknown reasons, a robotÂs arm Âtook Wanda by surprise, entering the section she was working inÂŽ and Âhit and crushed WandaÂs head between ahitch assembly it was attempting to placeÂŽ in a “xture. Holbrook, who had worked at the plant for 12 years, Âwas found non-responsive by the other employeesÂŽ and died at the scene about 40 minutes after the accident, the lawsuit states. Holbrook worked in an 800square-foot area where robots would take a truck bumper and weld plates onto it. She was working in an area known as the Â100 cellÂŽ when the robotÂs arm swung into her territory and pressed her head into a “xture, the lawsuit states. Other employees at Ventra noticed that something had gone wrong „ certain operations werenÂt functioning properly „ so they went looking for Holbrook, who was found unresponsive in section 140, the lawsuit states. ÂThe robot from section 130 should have never entered section 140, and should have never attempted to load a hitch assembly within a “xture that was already loaded with a hitch assembly,ÂŽ the lawsuit states. ÂA failure of one or more of defendants safety systems or devices had taken place, causing WandaÂs death.ÂŽ Lawsuit: Defective robot killed womanHIGHLIGHT: MICHIGAN HOLBROOK FAMILY VIA DETROIT FREE PRESSWanda Holbrook was killed in July 2015 when a robotÂs arm malfunctioned, hitting and crushing her head. Her family “led a lawsuit against “ve robotics companies. Tresa BaldasDetroit Free Press STATE-BY-STATE ALABAMATuscaloosa: Construction of a $16 million facility for 911 operations in Tuscaloosa County is expected to “nish by December, with occupancy next spring, The Tuscaloosa News reports. ALASKAFairbanks: Aman who seemed headed for the winning spot in a Fairbanks sled dog race ended up in second place after his sled was struck by a snowmachine during the “nal stretch, The Fairbanks Daily News-Miner reports. ARIZONATempe: Retired Tempe police chief Tom Ry is demanding the city pay him $1 million or face a lawsuit, KTVKTV reports. Ry contends that actions by his successor constitute a breach of his retirement agreement. ARKANSASLittle Rock: Arkansas prison ocials say the state has enough lethal drug doses to execute eight inmates next month. Those executions are scheduled over a 10-day period in April. CALIFORNIASan Francisco: An arbitration panel awarded California utilities $125 million in a lawsuit claiming that Mitsubishi Heavy Industries supplied faulty steam generators that contributed to closing the San Onofre nuclear plant. But the award was afraction of the $7.6 billion that Southern California Edison sought.COLORADOAspen: Hotel bookings were up in the Aspen area this week amid ski competitions and school vacations, The Aspen Daily News reports.CONNECTICUTHartford: Connecticut is running a Zika public awareness campaign targeting springtime travelers. TV and radio ads in English and Spanish will run statewide through the end of March aimed at college students heading to the Caribbean and other areas where the virus has been actively transmitted. DELAWAREPike Creek: Authorities are investigating what caused an abandoned New Castle County bowling alley to go up in ”ames over the weekend. The bowling alley that closed in 2009 was a total loss. DISTRICT OF COLUMBIA:A man charged with jumping the White House fence last week will be allowed to remain free while awaiting trial, though heÂll have to wear a GPS monitor. Jonathan Tuan Tran must stay within 100 miles of his California home except while traveling to court in Washington. FLORIDAMiami: Arookie Miami police ocer is accused of stealing from drivers he pulled over for trac infractions. Jose R. Acosta has been relieved of duty and ocials say heÂll likely be “red, The Miami Herald reports. GEORGIAAtlanta: Afederal appeals court says employers arenÂt barred from discriminating against employees because of sexual orientation. Jameka Evans claimed she was forced to leave her security guard job at Georgia Regional Hospital in Savannah because sheÂs a lesbian. HAWAIIHilo: Big Island residents are trying to save an old theater that used to host live performances before it was left to sit vacant for more than a decade. The Hawaii Tribune Herald reports that the Naalehu Theater, constructed in 1925, is in need of anew roof and other repairs. IDAHOBoise: An Idaho couple face criminal charges after ocials found several dead animals on their property. KTVB-TV reports that the Owyhee County SheriÂs Oce received a call in January about dead horses and cattle on the Grand View property. ILLINOISChicago: Mayor Rahm EmanuelÂs administration spent more than $1,300 on dozens of photos of the Chicago ocial that lined a union hall where he delivered an address last month, The Chicago Tribune reports. INDIANANoblesville: Operators of the suspended Indiana State Fair train have devised a plan for year-round trains between suburban Noblesville and downtown Indianapolis, The Indianapolis Star reports. That idea comes as Hamilton County ocials prepare to convert the Nickel Plate railroad, which had carried the fair train, into a greenway trail. IOWAMason City: Aproposed farm slated to house 98,000 chickens has raised concern about limited oversight, The Globe Gazette reports. The Wharam Creek Poultry facility is 2,000 birds shy of requiring regulation for large animal feeding con“nements.KANSASWichita: AWorld War II B-29 that was originally built in Wichita and then restored there is now able to tour. The Wichita Eagle reports that a nonpro“t „ DocÂs Friends, a name derived from the planeÂs Snow White and the Seven Dwarfs squadron „ plans to take the bomber to airshows in six states this year. KENTUCKYFrankfort: The Kentucky Heritage Council is seeking nominations for historic preservation awards. A ceremony will be held in May to recognize excellence in the preservation and rehabilitation of historic buildings and cultural sites. LOUISIANABaton Rouge: A Baton Rouge judge has refused to restore voting rights for more than 70,000 Louisiana residents who are on probation or parole for felony crimes. An advocacy group, Voice of the Ex-Oender, will appeal. MAINEBath: The Maine Department of Transportation says a $15 million reconstruction of the viaduct that carries U.S. 1 trac through Bath is three weeks ahead of schedule. The original timetable had the work being completed by Memorial Day.MARYLANDLansdowne: Authorities say a Maryland assistedlivin g home licensed for four beds actually had 16 people living there. The Baltimore Sun reports that all of the residents have been moved elsewhere. MASSACHUSETTSBoston: The New England Aquarium has named longtime board member and senior “nancial services executive Maliz Beams as interim president and chief executive starting April 1. MICHIGANDelta Township: Operators of twin oil pipelines beneath the water where Lakes Huron and Michigan converge insist they remain structurally sound even though an outer layer of protective covering has worn away in places Skeptics say the lines should be shut down. MINNESOTASt. Paul: AMinneapolis liquor store that opened for Sunday business nearly four months before a new state law allows it will lose its license for 30 days. SurdykÂs opened Sunday with owner Jim Surdyk declaring that fact on social media.MISSISSIPPIOxford: Oxford is seeing a revenue boost because it raised parking meter fees, The Oxford Eagle reports. The Board of Aldermen approved a 25cents-an-hour increase that took eect in January. MISSOURIJeerson City: Missouri “rst lady Sheena Greitens found a treasure trove of childrenÂs books in the governorÂs mansion storage locker. Greitens plans to donate the books, mostly to foster care facilities. MONTANAMissoula: Ateam of Missoula “re“ghters took “rst place as they hued and pued up 69 stories of a Seattle highrise for an annual stairclimb competition last weekend, The Missoulian reports. NEBRASKABellevue: The Bellevue City Council is seeking funds for a 90-foot observation tower on the Missouri River. The tower would be part of a $1.7 million research station that the University of Nebraska at Omaha wants to build, The Omaha World-Herald reports. NEVADAElko: Awoman is being held in NevadaÂs Elko County jail after deputies say she left her 14-month-old child in a running, unlocked car for an hour while she gambled, The Elko Daily Free Press reports. NEW HAMPSHIREConcord: Eorts to install scanners in New Hampshire prisons appear to have hit a road block. Prison ocials want to decide who gets scanned, but the law requires broader scanning. NEW JERSEYNewark: Prosecutors say a Newark man pleaded guilty to robbing the same 7Eleven store three times in four days, brandishing a knife and grabbing candy each time.NEW MEXICOSanta Fe: The New Mexico legislature has set guidelines for physically restraining students or placing them in seclusion. Gov. Susana Martinez is expected to sign the measure. NEW YORKAlbany: An upstate New York cemetery where a Civil War veteran known as ÂAlbanyÂs Little Drummer BoyÂŽ is buried has received the only image of him known to exist, the Times Union reports. The tintype was discovered when a Connecticut woman went through Civil War memorabilia collected by her late father. NORTH CAROLINANewton: A man who made multiple fake bomb threats is facing years of imprisonment, The Hickory Daily Record reports. In court last week to enter a guilty plea, Cody Matthew Startt apologized for the trouble he caused. NORTH DAKOTAFargo: The owner of a North Dakota horse betting business says the state has agreed to pay her more than $13 million after her conviction for illegal gambling was overturned, KFGO reports. Susan BalaÂs Fargobased Racing Services handled bets for closed-circuit horse race gambling sites. OHIOLancaster: Ateenager whoÂs still in high school hopes to become the next mayor of Lancaster. Clayton Lunsford, 17, tells The Eagle-Gazette that heÂll pursue online schooling if elected in November. OKLAHOMANorman: Cleveland County Sheri Joe Lester is seeking $135,000 in emergency funding so the jail can meet payroll next month. But some county Budget Board members want an audit of the sheriÂs books. OREGONPortland: Portland police are investigating a ”urry of swastika vandalism last weekend. Police say hate grati was tagged onto at least six cars as well as trees, sidewalks, fences and garages. PENNSYLVANIAPittsburgh: A man whose company scoops up pet poop was given two years of probation and “ned $500 for buying fake Secret Service IDs online to impress women on a dating site. RHODE ISLANDProvidence: Gov. Gina RaimondoÂs signature initiative this year would provide two years of free tuition at Rhode IslandÂs public colleges. But some lawmakers say the ÂfreeÂŽ label has hurt its chances.SOUTH CAROLINAAnderson: A mother and daughter selling Girl Scout cookies were robbed outside a South Carolina Wal-Mart store. The mother told Anderson County sheriÂs deputies that the thief bought a $4 box of cookies and then grabbed the money box, kicking the mother several times when she tried to get it back. SOUTH DAKOTAYankton: Minnehaha CountyÂs public defenders oce has sued a state-run mental hospital after it refused to admit a criminal defendant despite a judgeÂs order to do so, The Argus Leader reports. The suit says the hospital lacks the authority to refuse a commitment order. TENNESSEENashville: Vanderbilt University Medical Center has been rated as one of the busiest liver transplant hospitals in the nation. Hospital ocials say Vanderbilt performed 149 adult and three pediatric liver transplants between July 2015 and June 2016.TEXASRaymondville: Aformer tent-city prison that was largely destroyed in an inmate riot is being sold to a private prison company, The Valley Morning Star reports. Ocials say federal immigration authorities have expressed interest in the facility. UTAHSt. George: Utah national parks saw big increases in visitors last year. The Spectrum reports that Zion National Park saw a 17% jump in visitors in 2016. Bryce Canyon National Park saw a26% increase.VERMONTRutland: The U.S. Forest Service says two Green Mountain National Forest clis are closed until Aug. 1 to protect peregrine falcon nesting sites from hikers. VIRGINIARichmond: More than 100,000 Virginia taxpayers who had their tax refunds issued on prepaid debit cards never used them, leaving $14 million in refunds unclaimed, The Richmond Times-Dispatch reports. WASHINGTONSeattle: Federal regulators have cited the University of Washington for allowing a research monkey to die of thirst, The Seattle Times reports. A federal animal welfare inspection report says keepers noticed a female pigtail macaque was lethargic on Jan. 8. The animal died within an hour.WEST VIRGINIAInstitute: West Virginia State University will inaugurate Anthony L. Jenkins as its 11th president on Friday. Jenkins was previously a vice president at the University of Central Florida.WISCONSINMadison: Wisconsin state superintendent candidate Lowell Holtz was chastised by his former school board for donating football bleachers to a private school his children attended. Holtz said the deal saved the district money rather than paying to have it hauled away.WYOMINGCasper: The Wyoming Department of Education is undertaking a review of the stateÂs K-12 math standards. The Casper Star-Tribune reports that astandards review committee is being formed. Compiled from sta and wire reports. News from across the USA
PAGE 21
The Sun /Thursday, March 16, 2017 www.yoursun.com Page 5 CONSUMER PRICES RISE MORE SLOWLY IN FEBRUARY Consumer prices rose 0.1% in February, a sharp deceleration from the 0.6% jump in January, the Labor Department said. Higher energy prices since September, along with rising health care and housing costs, pushed the consumer measure of in”ation above the Fed target. Some economists see greater in”ation arriving this year because of job growth and a 4.7% jobless rate. OFFICIALS SEARCH AUDIÂS GERMAN HEADQUARTERS German authorities on Wednesday searched the offices of luxury automaker Audi in connection with the scandal over emissions tests by its parent company, Volkswagen. The raids were part of a fraud investigation into Ingolstadt-based Audi, launched by prosecutors in Munich. Volkswagens and Audi vehicles with 2-liter diesel engines make up the bulk of the vehicles caught up in VolkswagenÂs emissions cheating scandal. AIRLINE PASSENGERÂS HEADPHONES EXPLODE An woman suffered burns to her face after her batteryoperated headphones exploded during a ”ight from Beijing to Melbourne, Australian air safety investigators said Wednesday. The woman, whose name was not released, fell asleep on the plane while wearing the headphones and awoke to a loud explosion about two hours into the ”ight. The transport safety agency said it believes the batteries in the headphones likely caught on “re. The agency did not say what brand of headphones the woman was using, what airline she was on or exactly when the incident happened. MONEYLINE U S A S NAP S H O T S Find more interest rates at rates.usatoday.com. SOURCE Bankrate.comJ A E YA NG A ND VE R ONIC A B RA VO, U S A T OD AYA s of Wednesday: A verage CD yields 6-month Thi s w ee kLa st w ee k Ye ar ag o 0.17% 0.20%0.20% 1-year Thi s w ee kLa st w ee k Ye ar ag o 0.28% 0.33%0.33% 21‡2-year Thi s w ee kLa st w ee k Ye ar ag o 0.46% 0.52%0.52% 5-year Thi s w ee kLa st w ee k Ye ar ag o 0.83% 0.89%0.88%INDEXCLOSECHGNasdaq composite5900.05 x 43.23 S&P 5002385.26 x 19.81 T-note, 10-year yield2.49% y 0.11 Oil, light sweet crude$48.86 x 1.14 Euro (dollars per euro)$1.0713 x 0.0102 Yen per dollar113.39 y 1.34SOURCES USA TODAYRESEARCH, MARKETWATCH.COM DO W JO N ES IN D U S TRIAL A VG. 112.73 20, 7 50 20,800 20,850 20,900 20,950 2 1 ,000 9:30 a m .20,837 4 :00 p m .20,950WEDNESDAY MARKETS M O N E Y YPSILANTI, MICH.President Trump, calling for the U.S. Âto be the car capital of the world again,ÂŽ announced Wednesday that his administration will review the next round of tougher fuel-economy standards in a move that could lead to a rollback. If the review eventually results in the standards being lowered, automakers potentially wouldnÂt have to make as many cars with advanced carbon emission-cutting technology such as hybrids, electrics and hydrogen fuel cells in order to hit the minimums. Though cleaner, they are more complicated to make, can be less profitable and generally carry higher prices. Trump, in an appearance at a former bomber plant near Detroit, didnÂt talk about environmental implications. Rather, he focused on the regulations and their impact on American manufacturing and jobs. ÂThe assault on the American auto industry is over,ÂŽ he told a large group gathered at the plant, now being used for testing self-driving cars. He vowed to remove regulations that Âundermine American auto production or any other kind of production.ÂŽ Environmentalists say TrumpÂs decision to open the review is the “rst step in cutting back on tougher corporate average fuel economy, or CAFE, regulations due to cover cars in the 2022 to 2025 model years. Trump told the crowd that the new standards are unrealistic. ÂIt was necessary (to resume the review) because the standards were set far into the future,ÂŽ Trump said. ÂIf the standards threaten auto jobs, then common sense changes could have „ and should have „been made.ÂŽ Trump said the Obama administration rushed its decision to review regulations that become far more dicult to achieve from 2022 to 2025. Environmentalists balked at the announcement. ÂThey are risking rolling back to the bad old days,ÂŽ said Roland Hwang, director of energy and transportation programs for the Natural Resources Defense Council. Snavely reported from Ypsilanti and Woodyard from Los Angeles APPresident Trump TRUMP SLAMS CAR MPG RULES President suggests heÂll roll back fueleconomy standards Chris Woodyard@ChrisWoodyard USA TODAY DonÂt look now, but nearly eight years after the Great Recession ended, itÂs starting to feel like a normal economy again, at least judging by the Federal ReserveÂs second interest rate hike in three months. Citing increasing in”ation, the Fed on Wednesday raised its benchmark short-term rate by a quarter percentage point to a range of 0.75% to 1% and stuck to its forecast of two more such increases this year and three in 2018. Some economists had expected Fed policymakers to modestly step up the pace. Wall Street cheered the FedÂs decision but reacted with restraint. The Dow Jones industrial average rose 113 points, or 0.5%, to 20,950. ÂThe market got everything it wanted,ÂŽ said Mark Luschini, chief investment strategist at Janney Montgomery Scott. The Fed Âsignaled the economy is doing better but rearmed the pace of (rate hikes) will be gradual.ÂŽ The move is expected to “lter through the economy, pushing up rates slightly for everything from mortgages and car loans to credit card debt and bank savings accounts. ÂThe simple message is „ the economy is doing well,ÂŽ Federal Reserve Chair Janet Yellen said at a news conference. ÂThe unemployment rate has moved way down, and many more people are feeling more optimistic about their labor prospects.ÂŽ The FedÂs rate hike Wednesday is likely to have the biggest and most rapid eect on shortterm interest rates for auto loans and credit cards, exerting a lesser impact on longer-term loans such a30-year mortgages. With the Fed more con“dent that in”ation is moving higher, ÂItÂs now going to switch to a more regular, more predictable path of rate hikes,ÂŽ says Ken Matheny, senior economist at Macroeconomic Advisers. By historical standards, the new rate is very low and the projected increases are gradual. But they represent a veritable sprint based on recent experience and come amid a dwindling supply of available workers and accelerating wage growth. Those developments are raising concerns among some economists that the Fed is at some risk of falling behind an eventual surge in in”ation. The central bank hadnÂt lifted its key rate since 2006 „ a year that featured four quarterpoint hikes „ untilit acted in December 2015, and then it waited until this past December to move again amid a variety of global and domestic headwinds. Now, itÂs on a roll. The Fed left its forecast for the federal funds rate unchanged, projecting two more quarter-point increases in 2017 and three next year, based on policymakers median estimate. By the end of 2019, the rate is projected to be at its long-run level of 3%. In a statement after a twoday meeting, the Fed acknowledged Âin”ation has increased in recent quarters, moving close to (the FedÂs) 2% longer run objective.ÂŽ Policymakers maintained their 2.1% growth forecast for this year but slightly raised the projection to 2.1% from 2% for 2018. They expect the 4.7% unemployment to fall to 4.5% by the end of the year and stay at that level through 2019. WH E N WALL S TR EE T THINK S HIK ES WILL HAPP E NSOURCE U S A T OD AY researchGEO R GE PE TRA S, U S A T OD AYW e dn es day Âs ra te hik e i s lik e ly n ot t h e la st o f 20 17 Th e F e d pr o j ects t w o m o r e q uar te r p o in t hik es. Wall St r eetÂs gu esst ima te o f wh e n t h e F e d migh t m o v e n e x t: 0 % 0.5 % 1 .0 % 1 .5 % 2.0 % 20 1 5 20 16 20 17 1.00%T O1.25%J U NE 1.25%T O1.50%SEP T ./DEC. 0.75%T O1.00%MAR C HRA NGE OF RAT E A F T E R INC R E A SE BRENDAN SMIALOWSKI, AFP/GETT Y IMAGESÂThe unemployment rate has moved way down, and many more people are feeling more optimistic about their labor prospects,ÂŽ Federal Reserve Chair Janet Yellen said Wednesday.Wall Street cheers quarter-point rise, third in 15 months Paul Davidson@Pdavidsonusat USA TODAY Fe d ups t h e an te w i t h ra te hi keÂT h e s im p l e m ess ag e i s „ t h e eco n o my i s d o ing we ll .ÂŽFederal Reserve Chair Janet Yellen ALBANY, N.Y. Wall Street pro“ts rose 21% last year, and the average bonus in the securities industry in New York increased to $138,210, according to a report released by the New York State Comptroller on Wednesday. The health of Wall Street is critical for New YorkÂs “nances, which rely on the industry for nearly 19% of its revenue. The industryÂs pro“ts hit $17.3 billion in 2016 while the average bonus rose by 1%, according to the estimated annual report from state Comptroller Thomas DiNapoli. ÂWall Street pro“ts bounced back strongly in 2016. Lower costs more than made up for the continued decline in revenues,ÂŽ DiNapoli said in a statement. With this report, the bonus paid in 2015 was revised to $136,800. The average salary, including bonuses, was $388,000 in 2015, the latest data available. ThatÂs “ve times higher than the rest of the private sector. ÂBonuses were up only slightly in New York City as the industry held the line on compensation,ÂŽ DiNapoli said. ÂThe jump in profitability is good news since the industry generates a signi“cant amount of tax revenue for both the state and city budgets.ÂŽ The pretax pro“ts for New York Stock Exchange member “rms was the highest in four years, the report said, and reversed a three-year decline. The industry added jobs, bene“ted from cost cutting and had fewer major legal settlements, DiNapoli said. Indeed, New York reaped more than $8 billion from settlements with banks and Wall Street “rms in recent years, boosting the stateÂs coers. The securities industry in New York City added 3,800 jobs in 2016 to 177,000 overall, the highest since the “nancial crisis in 2009 and third year in a row of job increases. The industry, though, is still 6% smaller than it was in 2007, DiNapoli said. The revenue from Wall Street, nearly $14 billion, that went to the state last “scal year was 18.5% of the stateÂs total tax collections. ThatÂs still less than estimated: The state thought pro“ts would reach $21 billion.Wall Street bonuses rise 1% to average $138,210Industry pro“ts up 21% to $17.3 billion, highest in four years Joseph SpectorUSA TODAY Network BR Y AN R. SMITH, AFP/GETT Y IMAGES
PAGE 22
Page 6 www.yoursun.com The Sun / Thursday, March 16, 2017 Imagine you were recently promoted at work. You now command a higher salary, lead more people and control more of the organizationÂs resources. As such, you have more in”uence over strategy, more authority to hire and “re and more responsibility for your teamÂs outcomes. As you undertake your new role, however, you are also faced with evidence of an unethical business practice that plagues your organization. This practice is harmful, potentially embarrassing at best and possibly illegal at worst. In your new, more powerful position, would you be more or less likely to stop it than in your previous role? This situation is hardly unheard of and might even be common. Leaders often set goals but delegate responsibility for how they are achieved, providing leeway for unethical practices to creep in. Leaders also inherit business practices from their predecessors and gain visibility only as they achieve higher rank in the hierarchy. Unethical practices can become routine and taken for granted when embedded in the organizationÂs structures and processes. Consider the salespeople at Wells Fargo who were reaching their goals by opening fake accounts, the engineers at Volkswagen who installed software to cheat on emissions tests or the traders at the hedge fund SAC who were using inside information to make investment decisions. In each of these situations, unethical practices emerged on the front line, and higher-ups failed to stop those practices. In recent research, we asked: Why do powerful people so often fail to stop unethical practices such as these, even after learning of them?People in powerAfter all, plenty of psychological theories say that individuals in a position of power are situated to respond well to such practices. After a promotion, people are particularly motivated to ensure the long-term success of the business, and unethical practices might put that success at risk. People in power also command the necessary authority and influence to intervene. They are often seen as more personally responsible when ethical lapses are exposed by whistle-blowers or the press. So you might expect a promotion to increase the likelihood that you would stop such practices in your group or organization. However, our research recently published in Organizational Behavior and Human Decision Processes suggests the reverse is true: Holding higher rank makes it less likely someone will object to an unethical act. We call this behavior Âprincipled dissent.ÂŽTaking a standPrincipled dissent is an effort to protest or change a morally objectionable practice. It challenges the status quo. For instance, when Susan Fowler at Uber protested the refusal to provide jackets to women engineers, she was expressing principled dissent. This is often the “rst step toward correcting ethical failures in organizations. It is typically less costly for the organization than alternative forms of correction, such as political pressure from external parties or free-market discipline. For example, as reluctant as some Uber executives might have been to respond respectfully to FowlerÂs claims, they probably are “nding the public outcry generated by her blog post and the related New York Times article more painful. Worse yet could be free-market discipline, whereby unethical practices lead to the companyÂs demise over the long term. Sometimes principled dissent is enough to stop an unethical practice completely „ such as when the person expressing it holds higher rank. In light of this fact, the relation between hierarchical rank and principled dissent is important to understand.How rank affects principled dissentTo learn more, we conducted a study in which we randomly assigned participants to hold a highor low-ranking position in a group, or assigned them to a control condition where they had no information about their rank in a group. We then gave participants an ethical dilemma to discuss, asking them to decide whether to lie to another group in a way that would bene“t their own team “nancially but harm the other one. A key element of our study was that before participants were asked what to do they learned that four of the other “ve members in their group were apparently willing to lie for monetary gain. We wanted to know whether participants would then openly disagree with this supposed consensus (which we concocted). That is, would they recommend telling the truth even if it goes against what their peers preferred? We found that almost 40 percent of participants in the low-rank and control conditions disagreed with the groupÂs dishonest decision. In other words, a sizable number of those people went against the grain and engaged in principled dissent. However, a paltry 14 percent of participants in the high-rank condition did the same. Very few people who were given high rank were willing to disagree with their groupÂs unethical choice. We wondered: Did holding high rank corrupt people somehow? That is, did high-ranking participants simply prefer lying to honesty? The answer was no. Holding high rank led people to accept the groupÂs preference more readily, regardless of whether that preference was ethical or not. We included another condition in that study in which participants were told that the rest of their group wanted to be honest, even if it incurred some monetary cost to their group. In these conditions, high-ranking participants were still less likely to go against the grain than participants in low-ranking or control conditions. We also explored the impact of organizational rank on principled dissent in a study of over 11,000 randomly selected government employees. In that study, holding higher rank was again associated with less principled dissent „ speci“cally reporting illegal or wasteful practices „ even after we statistically accounted for a variety of factors such as tenure in the organization, education, knowledge of rules about retaliation for reporting unethical practices and other demographic variables. This study thus suggested that the patterns we observed in the laboratory extend to the real world, when unethical practices are real and have more severe consequences.Group identificationAlthough the failure to stop an unethical practice is often attributed to character problems such as greed, sexism or the relentless pursuit of self-interest, our explanation is subtler. According to our studies, ethical failures like these can also stem from a psychological factor endemic to very successful teams: identi“cation with the group or organization. Identi“cation is a feeling of oneness with the group. When you identify highly with a group or organization, you de“ne yourself in terms of your membership in it. When asked, ÂWho are you?ÂŽ your answer will re”ect a category (e.g., you might refer to yourself as a man, a Texan, a Yankees fan, an environmentalist, a Christian). You focus on the traits that you and other group members share, rather than on personal traits that distinguish you. We found that holding higher rank increases identi“cation. People in high-ranking positions feel more connected to their group or organization and value their membership in it to a greater degree than do lower-ranking people. This trend has bene“ts for the group, as strong identi“ers cooperate more readily and contribute more to the groupÂs goals. But stronger identi“cation has an ethical cost: It makes it more dif“cult to perceive ethical problems within the group. For example, people who identify strongly with a group are more likely to consider unethical acts committed by its members to be more ethical than someone with a weaker connection to it. So one reason high-ranking people might fail to stop unethical practices is that their stronger identi“cation blinds them: They donÂt see the act as unethical in the “rst place. They fail to step in and intervene because they do not see any need to do so. In another study, we made it easy or dif“cult for participants to identify highly with their other group members. We randomly assigned them to positions of high or low rank, and then tasked their group with making a decision based on a popular business ethics case study. Participants were led to believe that their group wanted to pricegouge hospitals in the aftermath of a hurricane. High-ranking participants engaged in principled dissent less frequently than low-ranking participants only when they identi“ed strongly with the group.Silver liningThere is some good news. Earlier research found that people who strongly identify with their group are more likely to engage in principled dissent than weak identi“ers „ as long as they recognize a problem as unethical. That is, while these strong identi“ers may have trouble recognizing that certain activities are unethical, when they do realize it, theyÂre more likely to intervene and try to put a stop to the bad behavior. This shows just how important it is to instill a strong moral compass in future business leaders, and for companies to “nd ways for them to maintain it as they climb the corporate ladder. The other option is to make it easier for managers to leverage the ethical perspectives of lower-ranking employees who, according to our research, have a clearer eye for spotting wrongdoing. In other words, a more democratic approach to management could offer an ethical advantage that could be more pro“table in the long run. The authors do not work for, consult, own shares in or receive funding from any company or organization that would bene“t from this article, and have disclosed no relevant af“liations beyond the academic appointment above.Why powerful people fail to stop bad behavior by their underlingsBy JESSICA A. KENNEDYASSISTANT PROFESSOR OF MANAGEMENT, VANDERBILT UNIVERSITYAnd CAMERON ANDERSONPROFESSOR OF LEADERSHIP AND COMMUNICATION, UNIVERSITY OF CALIFORNIA, BERKELEY AP PHOTOVolkswagen learned the hard way the costs of failing to stop unethical behavior. AP PHOTOWells Fargo announced Jan. 10, it is completely restructuring how it pays tellers and other bank branch employees after a scandal over its aggressive sales practices. PHOTO PROVIDEDThe failure for high-ranking Uber employees to take Susan FowlerÂs complaints seriously could cost the company, and its CEO Travis Kalanick, in the long run.
PAGE 23
The Sun /Thursday, March 16, 2017 www.yoursun.com Page 7 FLORIDA REPORT ALMANACToday is Thursday, March 16, the 75th day of 2017. There are 290 days left in the year. Today in historyOn March 16, 1802 President Thomas Jefferson signed a measure authorizing the establishment of the U.S. Military Academy at West Point, New York. On this dateIn A.D. 37 Roman emperor Tiberius died; he was succeeded by Caligula. In 1517 the 12th and final session of the Fifth Lateran Council of the Catholic Church took place in Rome, almost five years after the council began. In 1792 SwedenÂs King Gustav III was shot and mortally wounded during a masquerade party by a former member of his regiment (he died 13 days later). In 1926 rocket science pioneer Robert H. Goddard successfully tested the first liquid-fueled rocket at his Aunt EffieÂs farm in Auburn, Massachusetts. In 1935 Adolf Hitler decided to break the military terms set by the Treaty of Versailles by ordering the rearming of Germany. In 1968 during the Vietnam War, the My Lai Massacre of Vietnamese civilians was carried out by U.S. Army troops; estimates of the death toll vary between 347 and 504. In 1974 the Grand Ole Opry House opened in Nashville with a concert attended by President Richard Nixon and his wife, Pat. In 1991 a plane carrying seven members of country singer Reba McEntireÂs band and her tour manager crashed into Otay Mountain in southern California, killing all on board. U.S. skaters Kristi Yamaguchi, Tonya Harding and Nancy Kerrigan swept the World Figure Skating Championships in Munich, Germany. TodayÂs birthdaysComedian-director Jerry Lewis is 91. Country singer Ray Walker (The Jordanaires) is 83. Movie director Bernardo Bertolucci is 76. Game show host Chuck Woolery is 76. Singer-songwriter Jerry Jeff Walker is 75. Actor Erik Estrada is 68. Rock singer-musician Nancy Wilson (Heart) is 63. World Golf Hall of Famer Hollis Stacy is 63. Rapper-actor Flavor Flav (Public Enemy) is 58. Rock musician Jimmy DeGrasso is 54. Folk singer Patty Griffin is 53. Movie director Gore Verbinski is 53. Country singer Tracy Bonham is 50. Actress Lauren Graham is 50. Actor Judah Friedlander is 48. Actor Alan Tudyk is 46. Actor Tim Kang is 44. Rhythm-and-blues singer Blu Cantrell is 41. Actress Brooke Burns is 39. Actor Brett Davern (TV: ÂAwkwardÂŽ) is 34. Rhythm and blues singer Jhene Aiko is 29. DALLAS, Texas (AP) „ A 67-year-old Dallas woman climbed a pecan tree on her property to protest a utility companyÂs plan to trim the branches. Jeri Huber climbed the tree Monday to stop an Oncor crew from trimming it. It was the second time in six years that Huber has climbed the tree to prevent any limbs from being removed. She says the utility company is encroaching on her rights as a property owner, but Oncor counters that itÂs been trying to resolve the matter for months and that itÂs responsible for keeping power lines free from branches so that service to customers isnÂt disrupted. The company has issued a temporary restraining order against Huber. A crew later successfully trimmed the tree.ODD NEWS Dallas woman goes out on limb to prevent tree-trimmingTALLAHASSEE „ Florida took a major step toward becoming the “rst state to put the burden of proof in pretrial Âstand your groundÂŽ hearings on prosecutors rather than defendants when the Senate passed a bill Wednesday to revise the stateÂs 12-yearold law. The Senate voted 23-15 for the measure Republicans say became necessary after the state Supreme Court ruled two years ago that defendants had the burden of proof in pretrial self-defense immunity hearings. Republican Sen. Dennis Baxley was a House member and bill sponsor for FloridaÂs 2005 Âstand your groundÂŽ law, and he said it was always his intention that prosecutors had to prove self-defense wasnÂt a factor before trying someone on violent crime charges. ÂIf the state believes youÂve committed a crime, it should always be their responsibility from beginning to end to prove youÂve committed a crime,ÂŽ Baxley said. ÂIÂm sorry if that burden seems too heavy, but thatÂs what we do in America. YouÂre innocent Âtil proven guilty.ÂŽ Democrats argued that if it passes, people will be more likely to kill witnesses who might dispute a claim of self-defense. ÂThis bill has the unintended consequence of incentivizing shoot to kill. Dead men tell no tales,ÂŽ said Democratic Sen. Gary Farmer. Democratic Sen. Audrey Gibson added, ÂItÂs a Âhow to get away with murder bill, in my opinion.ÂŽ While at least 22 states have similar laws that say people can use even deadly force to defend themselves from threats, Florida could be alone in shifting the burden to prosecutors. Only four states mention burden of proof in their Âstand your groundÂŽ laws „ Alabama, Colorado, Georgia and South Carolina „ and all place the burden on defendants. High-pro“le Florida shootings have created a contentious debate over the law, including the fatal shooting of unarmed black teenager Trayvon Martin by neighborhood watch volunteer George Zimmerman. Zimmerman was acquitted of second-degree murder after jurors received Âstand your groundÂŽ instructions. But Republican Sen. Rob Bradley doesnÂt believe his bill will allow the guilty to walk free. ÂIf I thought for one second that this bill would encourage people to engage in criminal behavior because the bill created some sort of loophole ... I would have no part of this bill,ÂŽ he said. ÂIf I thought that an otherwise guilty person would go free as a result of this bill, then I would have no part in “ling this bill.ÂŽ A House version has one more committee stop before itÂs ready for a vote by the full chamber.Bill to flip burden of proving Âstand your ground advancesBy BRENDAN FARRINGTONASSOCIATED PRESS AP PHOTOSen. Rob Bradley, R-Fleming Island, closes on his sponsored stand your ground bill during session, Wednesday in Tallahassee, Florida. | HEADLINES FROM AROUND THE STATEWEST PALM BEACH (AP) „ A mistrial has been declared after a federal civil jury said it cannot decide whether a Florida sheriffÂs deputy was justi“ed when he fatally shot an unarmed nurseryman. Judge Daniel T.K. Hurley in West Palm Beach declared a mistrial Wednesday. The “veman, four-woman panel Mistrial declared in lawsuit over fatal shooting by deputySANFORD (AP) „ Authorities say a student was shot and wounded near a central MIAMI (AP) „ MiamiDadeÂs school board has joined other districts in publicly declaring its grounds free from immigration enforcement. The action approved Wednesday reiterated that Miami-DadeÂs school sites and events are safe areas for those living in the country illegally. It orders the superintendent to review protocols and suggest policy changes the district could make to better defend these students. Immigrant rights advocates say Miami-Dade families need support, especially after the mayor ordered corrections of“cials to comply fully with immigration of“cials after an executive order signed by President Donald Trump. People testi“ed before the board that young children worry their classmates could be deported. A 10-year-old named Jasmine Lopez said she is scared her parents may be detained while she is in school. Miami-Dade is one of the largest school districts in the country. TALLAHASSEE (AP) „ Florida could cut off food stamps for more than 200,000 residents „ including children and seniors „ under a measure now moving ahead in the Legislature. Republicans backing the move say that now that the economy is improving itÂs time to change eligibility requirements to the way it was prior to the Great Recession. A bill authorizing the change has made it through two House committees, although a companion bill has yet to be considered by the Florida Senate. Democrats questioned whether the economy has recovered enough for those in most need. Food stamps are paid by the federal government, but legislators have some control over eligibility. The House bill (HB 581) would limit food stamps to families that ST. PETE BEACH (AP) „ Authorities in Florida are continuing to search for a college student on spring break and a charter boat crew member who went missing in turbulent Tampa Bay-area waters. Pinellas County Sheriff Bob Gualtieri said Wednesday during a news conference that 15 Colorado State University students were on a charter boat anchored Tuesday evening off Shell Key when “ve male students went swimming off its side. Four students made it back. Coast Guard of“cials said Wednesday a crew member saw the “fth student struggling and jumped into the water to help. The Coast Guard identi“ed the crew member as 27-year-old Andrew Dillman of New York, and the student as 21-year-old Jie Luo of China. Gualtieri said there are con”icting reports about whether the captain of the 71-foot boat allowed the students to swim in the rough water. The captain said he didnÂt give permission but the students said the captain didnÂt say they couldnÂt swim. Deputies told the Tampa Bay Times that neither man wore a ORLANDO (AP) „ Authorities say a rope that was tied in a noose was found hanging outside a middle school in Orlando, Florida. News outlets report several students and staff members at Gotha Middle School saw the noose Wednesday morning before it was taken down. Orange County Public Schools of“cials say police are investigating, and whoever is found responsible will be prosecuted. School of“cials say counselors were available to talk to any students and extra security was on hand. It wasnÂt immediately clear what the noose was hanging from, if it caused a disturbance or if any classes were canceled. Nooses are often considered symbols of hate because of their association with lynching. An Orange County SheriffÂs Of“ce spokesperson said theyÂre reviewing the incident, but said it didnÂt appear to be a crime.Student shot near central Florida high school Miami Dade school board votes to defend immigrant children Florida could cut off food stamps for more than 200,000 Two men missing after swim in turbulent Tampa Bay-area waters Noose found at middle school in central Florida PHOTO PROVIDEDSgt. Michael Custerhad deliberated formore than 12 hours over three days. There was no dispute that Palm Beach County Sgt. Michael Custer shot Seth Adams on May 16, 2012, in the parking lot of the nursery where the 24-year-old lived and worked. Custer testi“ed that Adams cursed him and grabbed him by the throat before rummaging through his truckÂs cab as if seeking a weapon. He said he “red when Adams spun toward him. The Adams familyÂs attorneys argued the physical evidence disproved CusterÂs testimony. ”otation device. The students, who were staying in Orlando but came to the Gulf Coast to take the boat trip, were drinking, Gualtieri said. ThereÂs no indication the crew was intoxicated. Gualtieri said his agency, along with the Florida Fish and Wildlife Conservation Commission and the U.S. Coast Guard, will continue searching for the men for at least a day, if not longer. ÂExperience tells us that we need to keep this going,ÂŽ he said, adding that conditions in the Gulf are choppy, with heavy currents. DillmanÂs family members are ”ying to the area from New York and LuoÂs family is considering coming from China, he said. Authorities have noti“ed the Chinese consulate in Houston. Colorado State University spokesperson Mike Hooker expressed concern for the students and Dillman in a statement Wednesday. PHOTO PROVIDEDMiami-Dade Mayor Carlos Gimenezearn less than 130 percent of the federal poverty limit or $2,633 a month for a family of four. Florida high school shortly after classes ended for the day. The Orlando Sentinel reports that the shooting occurred Wednesday afternoon near Seminole High School. Sanford police say the boy was taken to a nearby hospital. It wasnÂt immediately clear where the boy was hit, but his injuries werenÂt considered life-threatening. Police didnÂt release his name or age. Police say a 16-yearold boy was taken into custody, but it wasnÂt clear what charges he might face. Authorities say the shooting was an isolated incident. Seminole High and nearby Millennium Middle schools were both placed on lockdown for a short time. JACKSONVILLE (AP) „ A spilled beverage caused a Chicagobound American Airlines flight to be diverted to Jacksonville, Florida. About 150 people were aboard Flight 1090 from Miami on Monday. The Florida Times-Union reports firefighters were on standby as the plane landed at Jacksonville International Airport. Airline spokesman Ross Feinstein said Wednesday the plane was diverted for maintenance after soda spilled on an electronic device in the main cabin. Feinstein said the device was part of the in-flight entertainment system that included a power port for a bulkhead seat. Feinstein said the flight was diverted Âout of an abundance of cautionÂŽ and the plane was repaired in Jacksonville. Feinstein attributed the spill to a passenger. However, passenger Preston Wake of Chicago told the Times-Union a flight attendant accidentally drenched him with the beverage.Plane diverts after spilled drink splashes electronic device
PAGE 24
Page 8 www.yoursun.com The Sun / Thursday, March 16, 2017 DRI Darden 75.83 +1.22 DV DeVryEd 33.70 +.70 DF DeanFoods 18.84 +.54 DE Deere 110.79 +1.58 DCTH Delcath rs .10 -.01 DLPH DelphiAuto 82.29 +1.29 DAL DeltaAir 47.19 +.91 DNR DenburyR 2.44 +.11 DB DeutschBk 19.27 +.01 DVN DevonE 41.12 +1.10 DEO Diageo 113.91 +.84 DO DiamOffsh 15.38 +.68 DSX DianaShip 4.29 +.11 DBD Diebold 28.75 -.05 DGII DigiIntl 12.45 -.15 DPW DigitalPwr 1.20 +.61 DLR DigitalRlt 104.51 +2.11 DDS Dil lards 52.02 -.01 DUST DirDGlBr rs30.59 -9.14 JDST DxGlMBr rs13.07 -6.73 SPXS DirSPBear 8.83 -.21 EDZ DxEMBear 17.46 -1.46 TZA DxSCBear rs18.24 -.88 JNUG DrGMBll s 7.61 +1.89 NUGT DxGBull s 9.29 +1.69 FAS DxFnBull s 47.88 +.37 LABD DxBiotBear 9.44 -.66 TNA DrxSCBull 105.62 +4.60 ERX DirxEnBull 32.33 +1.94 DFS Discover 70.63 -1.17 DISCA DiscCmA 28.00 +.54 DISH DishNetw h 63.14 +.68 DIS Disney 111.87 -.44 DG DollarG en 72.81 -.01 DLTR DollarTree 74.56 +.37 D DomRescs 77.85 +1.52 DPZ Dominos 186.27 +2.60 DCI Donaldson 45.27 +.75 DOW DowChm 64.44 +.76 LEO DryStrt 8.48 +.07 DRYS DryShp rs 1.71 -.09 DD DuPont 81.49 +1.07 DUC DufPUC 9.18 +.08 DUK DukeEngy 82.00 +1.13 DRE DukeRlty 25.49 +.56 DYN Dynegy 7.31 +.05 ETFC E-Trade 35.27 -.22 EBAY eBay s 32.89 +.03 EOG EOG Rescs 97.06 +2.47 ETN Eaton 73.96 +2.14 EOS EV EEq2 13.65 +.17 EXG EVTxMGlo 8.47 +.08 ECL Ecolab 125.37 +1.69 EIX EdisonInt 79.81 +1.39 EW EdwLfSci s 93.95 +.09 EGO EldorGld g 3.11 +.26 EA ElectArts 91.51 +.61 LLY EliLilly 85.88 +1.42 ELLI EllieMae 99.58 +1.95 ESBK ElmiraSB 21.08 -.03 EMES EmergeES 13.80 +.48 EMR EmersonEl 60.27 +1.30 EEP EnbrdgEPt 17.69 +.30 ENB Enbridge 41.34 +1.03 ECA EnCana g 11.03 +.71 EXK EndvSilv g 3.43 +.40 ENDP Endo Intl 10.54 +.32 ETE EgyTrEq s 19.06 + .68 ETP EngyTsfr 36.10 +.29 ERF Enerpls g 8.37 +.33 ENLC EnLinkLLC 19.15 +.25 EBF Ennis Inc 16.45 +.40 ESV ENSCO 8.73 +.25 ETR Entergy 75.18 +1.32 EPD EntProdPt 27.41 +.16 ERIC Ericsson 6.55 +.01 EVRI EveriHldgs 3.84 +.60 ES EversrceE 59.13 +.80 EVLV EvineLive 1.28 -.03 XCO ExcoRes .64 +.05 EXEL Exelixis 22.80 +1.06 EXC Exelon 36.28 +.64 EXPE Expedia 129.48 +1.82 ESRX ExpScripts 66.06 -.78 XOM ExxonMbl 82.00 +1.01 FNB FNBCp PA 15.40 -.30 FB Facebook 139.72 +.40 FMSA FairmSant 7.32 +.36 SFUN FangHldg 2.99 -.25 FAST Fastenal 51.61 +.92 FDX FedExCp 193.26 +1.88 FRT FedRlty 133.02 +3.40 FNHC FedNatHld 18.12 -.12 RACE Ferrari n 67.86 +1.55 FGP Ferrellgs 6.02 +.05 FCAU FiatChrys 11.32 +.26 FNF FidlNatFn 37.50 +.61FNFV FNFV Grp 11.80 -.15 FSC FifthStFin 4.51 +.01 FITB FifthThird 26.45 -.30 FNSR Finisar 26.58 +.89 FEYE FireEye 10 .68 +.28 FHN FstHorizon 19.04 -.30 AG FMajSilv g 7.93 +.70 FSLR FstSolar 33.00 +.93 FE FirstEngy 31.59 +.59 FIT Fitbit n 5.70 +.16 FLC FlrtyTotR 20.26 +.20 FLO FlowrsFds 19.58 +.29 FLR Fluor 54.53 +.44 FL FootLockr 76.24 +.38 F FordM 12.65 +.10 FSM FortunaSlv 5.54 +.46 FBHS FBHmSec 61.14 +1.12 FCX FrptMcM 12.89 +.62 FTR FrontierCm 2.41 ... G-H-IGGP GGP Inc 23.62 +.62 GNC GNC 6.97 +.02 GWPH GW Pharm123.95 +.48 GDV GabDvInc 20.83 +.20 GGT GabMultT 7.94 +.07 GUT GabUtil 6.64 +.10 GME GameStop 24.67 +.11 GLPI Gam&Lsr n 30.99 +.67 GPS Gap 23.87 +.17 GRMN Garmin 51.90 +.48 GAM GAInv 33.50 +.27 GD GenDynam191.66 +1.91 GE GenElec 29.76 +.22 GIS GenMills 61.16 +.70 GM GenMotors 37.09 +.13 GEL GenesisEn 33.94 +.24 GNTX Gentex 22.05 +.23 GNW Genworth 4.01 +.08 GEO GeoGrp 44.39 -.38 GGB Gerdau 4.11 +.25 GILD GileadSci 68.47 +.70 GSK GlaxoSKln 42.00 +.27 GSAT Globalstar 1.44 +.04 GMED GlobusMed 27.96 +.54 GLUU GluMobile 2.09 +.06 GDDY GoDaddy n 37.59 +.05 GFI GoldFLtd 3.42 +.30 GSV GoldStdV g 2.61 +.03 GG Goldcrp g 15.45 +.89 GSS GoldStr g .89 +.13 GV GldFld 6.00 -1.05 GS GoldmanS 246.78 -.94 GT Goodyear 36.88 +.47 GPRO GoPro 7.35 +.11 GMAN Gordmans .07 -.02 GRA vjGrace 7 0.65 +.78 GPK GraphPkg 13.21 +.13 GPL GtPanSilv g 1.77 -.01 GXP GtPlainEn 29.04 +.42 GEF Greif A 54.70 +1.38 GRIF Griffin 30.18 +.20 GRPN Groupon 4.00 +.07 GSH GuangRy 31.45 -.07 GES Guess 12.23 +.13 GLF GulfMrkA .40 -.29 GPOR GulfportE 17.05 +.43 HCP HCP Inc 30.08 +.57 HDS HD Supply 41.81 +.79 HPQ HP Inc 17.57 +.10 HSBC HSBC 41.15 +.40 HAIN HainCels lf 37.00 +1.39 HAL Hallibrtn 51.54 +1.74 HBI Hanesbds s 20.33 +. 07 THG HanoverIns 91.30 +.61 HOG HarleyD 62.94 +2.84 HLIT Harmonic 5.65 ... HMY HarmonyG 2.48 +.29 HSC Harsco 12.25 +.30 HIG HartfdFn 49.87 +.12 HE HawaiiEl 33.29 +.62 HCSG HlthCSvc 43.55 +.78 HL HeclaM 5.07 +.41 HSY Hershey 109.29 +.77 HTZ HertzGl 21.83 +.62 HES Hess 49.15 +1.98 HPE HP Ent n 22.69 +.46 HTH HilltopH 27.84 +.08 HIMX HimaxTch 8.18 +.26 HFC HollyFront 28.31 +.72 HD HomeDp 147.95 +.79 HMC Honda 31.16 + .41 HON HonwllIntl 126.97 +1.26 HRL Hormel s 35.43 +.73 HPT HospPT 31.01 +.76 HST HostHotls 18.34 +.59 TWNK HostessBr n 16.04 +.11 HNP HuanPwr 28.27 +.82 HUBB Hubbell 122.08 +2.76 HUM Humana 219.08 +1.08 HBAN HuntBncsh 13.93 -.15 HII HuntgtnIng 211.63 +.14 HUN Huntsmn 22.63 +.33 IAG IAMGld g 3.88 +.49 IBN ICICI Bk 8.72 +.06 IDXX IdexxLab s 153.68 +2.47 ING ING 15.31 +.07 IAU iShGold 11.74 +.20 EWA iSAstla 22.65 +. 68 EWZ iShBrazil 38.15 +1.50 EWC iShCanada 26.85 +.53 EZU iShEMU 36.82 +.48 EWG iShGerm 28.27 +.36 EWH iSh HK 21.95 +.28 EWY iSh SKor 61.31 +1.96 EWW iShMexico 48.76 +1.53 SLV iShSilver 16.43 +.44 DVY iShSelDiv 92.60 +1.23FXI iShChinaLC 38.79 +.65 IVV iSCorSP500240.39+1.95 EEM iShEMkts 39.32 +1.00 LQD iShiBoxIG 116.72 +1.00 ACWI iSh ACWI 63.41 +.75 EMB iShEMBd 112.92 +1.52 TLT iSh20 yrT 118.50 +1.43 IEF iSh7-10yTB104.74 +.91 EFA iS Eafe 61.77 +.87 HYG iShiBxHYB 87.30 +1.19 IBB iShNsdqBio302.44+4.44 INDA iShIndia bt 31.32 +.55 IWD iSR1KVal 117.09 +1.03 IWF iSR1KGr 114.43 +.87 IWM iShR2K 137.73 +2.10 HDV iShCorHiDv 85.53 +.86 PFF iShUSPfd 38.33 +.41 IYR iShREst 78.00 +1.41 ITB iShHmCnst 31.93 +.39 IJR iShCrSPS s 69.27 +1.08 IDA Idacorp 81.76 +1.67 ITW ITW 135.46 +2.22 IMGN ImunoGn 3.76 -.12 IMMU Imunmd 6.26 -.13 IBCP IndBkM I 20.90 -.10 INFY Infosys 15.41 -.15 IR IngerRd 80.81 +1.80 INGR Ingredion 120.50 +1.21 INTC Intel 35.10 -.08 ICPT InterceptP 125.87 +4.03 ICE IntcntlExc s 60.40 +.19 INAP Internap 3.37 +.02 IBM IBM 175.81 +.09 IGT IntlGmeT n 24.01 +.36 IP IntPap 51.36 +.68 INTX Intersectns 3.65 -.09 ISRG IntSurg 746.67 +6.59 INVN InvenSense 12.49 +.05 IVZ Invesco 32.50 +.92 IONS IonisPhm 41.47 +.90 EWJ iShJapan rs 51.76 +.52 EWT iSTaiwn rs 33.15 +.93 EWU iSh UK rs 32.21 +.50 IEMG iShCorEM 47.69 +1.17 ITUB ItauUnibH 12.73 +.33 J-K-LJD JD.com 31.38 +.01 JPM JPMorgCh 91.73 +.22 JBL Jabil 26.98 +.28 JEC JacobsEng 56.33 +.78 JAKK JkksPac 5.60 +.50 JBLU JetBlue 20.09 +.47 JNJ JohnJn 128.96 +1.91 JCI JohnContl n 41.93 +1.04 JNPR JnprNtwk 28.30 +.16 KBR KBR Inc 14.34 +.19 KKR KKR 18.43 +.17 KSU KC Southn 87.49 +.98 K Kellogg 74.75 +.52 KERX KeryxBio 5.71 +.30 KEY Keycorp 18.33 -.14 KMB KimbClk 135.00 +1.46 KIM Kimco 22.80 +.61 KMI KindMorg 21. 66 +.62 KGC Kinross g 3.47 +.28 KSS Kohls 39.72 -.13 KHC KraftHnz n 91.84 +.78 KTOS KratosDef 7.68 +.28 KR Kroger s 28.84 +.14 KLIC Kulicke 20.47 +.24 LB L Brands 50.68 +.54 LLL L-3 Tch 170.37 +.02 LKQ LKQ Corp 30.18 +.03 LTC LTC Prp 45.84 +.74 LQ LaQuinta 13.78 +.45 LSTR Landstar 85.85 +1.30 LPI LaredoPet 13.56 +.61 LVS LVSands 56.10 +.54 LHO LaSalleH 29.14 +.41 LEG LeggPlat 49.94 +.72 LC LendingClb 5.35 +.09 LEN LennarA 52.13 +.53 LVLT Level3 57.56 +.74 USA LbtyASE 5.48 +.03 LBTYA LibtyGlobA 36.78 +.99 LBTYK LibtyGlobC 36.24 +.89 QVCA LibQVC A 19.84 +.44 LPT LibtProp 38.74 +.94 LECO LincElec 88.15 +1.87 LYG LloydBkg 3.42 +.02 LMT LockhdM 269.44 +1.44 LOW Lowes 83.27 +1.33 LITE Lumentm n 45.65 +2.55 LUX Luxottica 53.69 +.39 LYB LyonBas A 90.89 +2.31 M-N-0MTB M&T Bk 163.75 -2.21 MBI MBIA 9.23 -.02 MDC MDC 30.09 +.42 MDU MDU Res 27.21 +.72 MTG MGIC Inv 10.75 +.16 MGM MGM Rsts 26.82 +.47 MSCI MSCI Inc 99.31 +2.98 MVC MVC Cap 8.87 -.04 M Macys 30.32 -.63 MGA Magna g s 44.39 +.88 MTW Manitowoc 5.90 +.23 MFC Manulife g 18.40 +.36 MRO MarathnO 15.56 +.24 MPC MarathPt s 51.56 +1.55 MAR MAR 87.82 +1.55 MMLP MartinMid 18.65 +.05 MRVL MarvellTch 16.00 -.02 MAS Masco 34. 38 +.70 MSTX MastThera .10 -.00 MA MasterCrd 112.02 +1.53 MAT Mattel 25.59 +.41 MXIM MaximIntg 46.00 +.43 MKC McCorm 101.87 +1.21 MDR McDrmInt 6.59 +.25 MCD McDnlds 127.88 +.08 MCK McKesson 148.26 +1.15 MUX McEwenM 3.40 +.42 MPW MedProp 12.40 +.21 MDT Medtrnic 83.30 +.78 MEET MeetMe 4.96 -.05 MPEL MelcoCrwn 17.31 +.39 MRK Merck 64.70 +.50 MCY MercGn 60.06 +.85 MDP Meredith 62.55 +.35 MTOR Meritor 16.84 +.35 MET Met Life 53.68 -.21 MU MicronT 26.12 +.54 MSFT Microsoft 64.75 +.34 MVIS Microvisn 1.83 +.23 MIDD Middleby 141.35 +4.45 MSEX MdsxWatr 37.03 +.91 HIE MHowHiInc 13.19 +.26 MTU MitsuUFJ 6.75 +.10 MBT MobileTele 10.10 +.14 MBLY Mobileye 60.77 -.19 MOMO Momo 33.85 +.19 MDLZ Mondelez 44.55 +.69 MGI MoneyGrm 16.39 +.62 MON Monsanto 113.37 -.60 MOG/AMoog A 66.39 +1.47 MS MorgStan 45.85 -.34 MOS Mosaic 29.14 +.54 MSI MotrlaSol u 85.24 +1.88 MWA MuellerWat 12.16 -.13 MUR MurphO 27.14 +.87 MYL Mylan NV 42.83 +.06 NCR NCR Corp 42.86 +.27 NQ NQ Mobile 3.83 +.01 NRG NRG Egy 17.46 +.45 NYLD NRG Yld C 16.95 +.45 DCM NTT DOCO 23.94 +.38 NXPI NXP Semi 103.75 -.05 NBR Nabors 13.71 +.62 NFG NatFuGas 60.91 +.97 NGG NatGrid 60.52 +.41 NHI NtHlthInv 70.66 +1.36 NOV NOilVarco 39.13 +1.42 NMM NaviosMar 2.21 -.29 NKTR NektarTh 15.68 +.29 NEOG Neogen 65. 66 +1.07 NPTN NeoPhoton 9.55 +1.47 NFLX Netflix s 145.25 +2.06 NGD NwGold g 2.78 +.17 NJR NJ Rscs s 38.60 +.60 NEWM NewMedia 14.95 +.21 EDU NewOriEd 53.63 +1.57 NRZ NewResid 16.82 +.28 NYCB NY CmtyB 14.34 -.05 NYMT NYMtgTr 6.44 +.18 NWL NewellRub 48.96 +1.02 NFX NewfldExp 35.12 +.73 NEM NewmtM 34.10 +1.70 NEE NextEraEn 131.90 +1.33 NI NiSource s 23.71 +.35 NKE NikeB s 57.66 +.38 NTT NipponTT 43.36 +.44 NE NobleCor p 6.03 +.28 NBL NobleEngy 34.41 +.72 NOK NokiaCp 5.37 +.03 NAT NordicAm 7.91 +.19 NSC NorflkSo 117.51 -.84 NAK NDynMn g 1.26 +.18 NOC NorthropG 243.84 +.07 NWBI NwstBcsh 17.42 +.02 NWN NwstNG 59.35 +1.30 NG NovaGld g 5.49 +.60NVS Novartis 75.57 +.51 NVAX Novavax 1.39 +.01 NVO NovoNord 33.84 +.11 NUE Nucor 63.45 +2.72 NAD NuvDivA 13.36 +.08 JFR NuvFloat 11.29 -.09 NUW Nv AMT-Fr 16.53 +.30 JPC NvPfdInco 9.74 +.15 BX MX NuvEqtP 13.29 +.14 NVDA Nvidia 102.55 +.77 NXTM NxStageMd 28.35 +.60 OGE OGE Engy 36.91 +.66 OAS OasisPet 13.29 +.43 OXY OcciPet 65.06 +2.02 OCFC OceanFst 29.01 -.19 OCRX OceraTher 1.50 +.14 OCLR Oclaro 8.73 +.63 ODP OfficeDpt 4.71 +.10 ONB OldNBcp 17.90 -.10 ORI OldRepub 20.35 +.13 OLN Olin 33.13 +1.00 OHI OmegaHlt 31.44 +.58 OME OmegaP 19.95 +.50 ON OnSmcnd 15.22 -.13 OGXI OncoGnx h .51 -.01 OKE ONEOK 53.64 + 1.44 OKS OneokPtrs 52.05 +1.45 OPK OpkoHlth 8.09 +.02 ORCL Oracle 43.05 +.26 ORBK Orbotch 31.84 +.91 ONVO Organovo 3.05 +.14 OFIX Orthofix 39.62 +1.25 OSK OshkoshCp 70.16 +1.54 OTTR OtterTail 36.85 +.85 P-Q-RPCG PG&E Cp 66.87 +1.20 PNC PNC 125.23 -.99 PNM PNM Res 36.70 +.50 PKX POSCO 62.56 +1.87 PPG PPG s 104.04 +2.31 PPL PPL Corp 36.90 +.47 PCAR Paccar 68.87 +1.52 PANW PaloAltNet 116.95 +.31 P Pandora 11.60 +.01 PNRA PaneraBrd 236.49 +2.22 PKD ParkDrl 1.60 -.05 PH ParkerHan 159.58 +2.53 PE ParsleyEn 31.37 +1.13 PTEN PattUTI 26.21 +1.20 PAYX Paychex 62.86 +.55 PYPL PayPal n 42.39 +.29 PBA Pembina g 32.31 +.65 PGH PengthE g 1.06 +.08 PENN PnnNtGm 15.25 +.12 PWE PennWst g 1.65 +.22 PNNT PennantPk 8.06 +.08 JCP Penney 6.06 +.05 PAG Penske 50.05 +.84 PNR Pentair 62.71 +2.31 PBCT PeopUtdF 18.78 -.17 PEP PepsiCo 111.11 +1.77 PPHM PeregrinP .70 -.01 PRGO Perrigo 70.60 +1.30 PBR/A PetrbrsA 9.04 +.44 PBR Petrobras 9.37 +.33 PFE Pfizer 34.63 +.41 PIP PhrmAth .92 +.14 PM PhilipMor 112.42 +1.65 PHG PhilipsNV 30.93 +.46 PSX Phillips66 80.15 +1.64 DOC PhysRltTr 18.78 +.37 PFN PimIncStr2 9.81 +.15 PNW PinWst 83.60 +1.72 PXD PioNtrl 184.14 +4.83 PBI PitnyBw 13.37 +.13 PAA PlainsAAP 31.69 +.78 PAH PlatfmSpc 13.04 +.04 PLUG PlugPowr h 1.03 ... PII Polaris 89.67 +2.35 POL PolyOne 33.85 +.55 POT Potash 17.26 +.23 DBC PwshDB 14.96 +.13 UUP PS USDBull 25.97 -.31 BKLN PS SrLoan 23.29 ... QQQ PwShs QQQ132.10+.81 PX Praxair 118.62 +1.97 PVG Pretium g 10.25 +1.23 PCLN Priceline 1767.98 -1.02 PFG PrinFncl 63.83 +.82 PRA ProAssur 60.30 +.45 PLD ProLogis 50.70 +1.34 SSO ProUltSP s 86.56 +1.40 TQQQ PrUltPQ s 87.25 +1.50 UVXY PUVixST rs 17.42 -1.40 UCO PrUCrude rs18.09 +.59 VIXY ProVixST rs 13.60 -.55 SCO PrUShCrd s 38.66 -1.39 PG ProctGam 91.40 +.40 PGR ProgsvCp 40.16 +.40 SDS ProUShSP 13.21 -.22 QID PUShtQQQ 19.24 -.24 SQQQ PShtQQQ rs37.56 -.70 TBT ProUShL20 40.62 -1. 10 SPXU PUShtSPX 16.70 -.41 PSEC ProspctCap 9.21 +.12 PLX Protalix 1.28 -.16 PRU Prudentl 111.39 +.32 PEG PSEG 45.13 +.64 PSA PubStrg 223.13 +3.78 PHM PulteGrp 23.43 +.25 PMM PMMI 7.26 +.08 QEP QEP Res 13.51 +.78 QCOM Qualcom 58.52 +.30 DGX QstDiag 99.74 +1.08 RL RLauren 81.25 +1.22 RRC RangeRs 28.10 +.65 RAVN RavenInds 30.40 +1.30 RYN Rayonier 28.86 +.35 RTN Raytheon 154.73 +.33 O RltyInco 59.23 +1.49 RWT RedwdTr 16.26 +.20 REGN Regenrn 397.80 +6.70 RF RegionsFn 15.00 -.09 RS RelStlAl 83.84 +1.94 RCII RentACt 9.40 +.21 RGEN Replgn 33.69 +.69 RSO ResCap rs 9.34 +.70 ROIC RetailOpp 21.01 +.50 RNN RexahnPh .49 +.03 RAI ReynAm s 60.90 +.35 RICE RiceEngy 21.28 +.89RIO RioTinto 43.06 +2.51 RAD RiteAid 4.92 +.05 ROK RockwlAut 156.47 +4.02 COL RockColl 97.89 -.05 ROG Rogers 82.92 +1.63 ROP Roper 213.93 +2.63 RDC Rowan 15.75 +.40 R Y RoyalBk g 72.64 +.49 RCL RylCarb 96.75 +.81 RDS/B RoyDShllB 55.25 +1.29 RDS/A RoyDShllA 52.08 +1.13 RUBI RubiconPrj 6.06 -2.33 S-T-USPGI S&P Glbl 130.35 -1.82 STBA S&T Bcp 35.00 ... SCG SCANA 68.75 +1.30 SLM SLM Cp 12.22 +.15 SM SM Energy 22.20 +.83 DIA SpdrDJIA 209.58 +1.04 GLD SpdrGold 116.25 +2.13SPY S&P500ETF238.95 +2.05XBI SpdrBiot s 72.32 +1.48 XHB SpdrHome 37.29 +.51 KBE SpdrS&PBk 44.61 -.30 SJNK SpdrShTHiY27.89 +.24 JNK SpdrLehHY 36.75 +.50 KRE SpdrS&P RB56.43 -.48 XRT SpdrRetl s 42.30 +.39 XOP SpdrOGEx 36.97 +1.09 XME SpdrMetM 31.36 +1.47 STM STMicro 15.58 +.33 SBR SabnR 36.45 +.20 SAIA Saia Inc 45.65 +.90 JOE StJoe 16.80 +.15 CRM Salesforce 83.48 -.03 SBH SallyBty 20.91 +.13 SJT SJuanB 6.42 +.03 SN SanchezEn 9.98 +.38 SAND SandstG g 4.45 +.27 SNY Sanofi 44.19 +.56 SLB Schlmbrg 80.25 +1.87 SCHW Schwab 42.72 +.05 SDRL SeadrillLtd 1.44 +.15 STX SeagateT 47.06 +.36 SHLD SearsHldgs 8.76 -.04 SSW Seaspan 6.80 +.02 SRE SempraEn 111.23 +2.07 B BRY BlackBerry 7.14 +.10 BME BlkHlthSci 34.49 +.23 MUA BlkMuniast 13.87 +.20 BX Blackstone 30.51 +.27 HRB BlockHR 24.42 +.38 BOBE BobEvans 60.72 +.73 BA Boeing 178.71 -.02 BWA BorgWarn 43.95 +.93 SAM BostBeer 148.05 +2.15 BSX BostonSci 24.65 +.22 BYD BoydGm 20.34 +.02 BGG BrigStrat 21.94 +.67 EAT Brinker 42.85 +.60 BMY BrMySq 57.65 +.96 BTI BritATob s 62.50 +.80 BRX BrixmorP 22.04 +.47 BRCD BrcdeCm 12.42 +.03 BKD Brookdale 12.27 +.05 BIP BrkfInfra s 36.56 +.33 BC Brunswick 60.80 +1.34 BPL Buckeye 67.38 +.82 BWLD BuffaloWW150.35 +.15 CBG CBRE Grp 35.96 +.49 CF CF Inds s 28.85 +.17 CMS CMS Eng 45.00 +.77 CNHI CNH Indl 9.78 +.31 CSX CSX 47.95 +.12 CVRR CVR Rfng 10.40 +.15 CVS CVS Health 79.73 -.16 CYS CYS Invest 7.73 +.27 COG CabotO&G 22.66 +.35 CALM Cal-Maine 38.50 +.35 CHY CalaCvHi 11.14 +.19 CAMP CalAmp 16.81 +.32 CCC Calg on 13.95 +.55 CWT CalifWtr 34.90 +.45 CPE CallonPet 11.87 +.47 CPN Calpine 11.05 +.29 CLMT CalumetSp 3.60 -.05 CPT CamdenPT 81.35 +1.90 CCJ Cameco g 10.88 +.09 CPB CampSp 59.36 +.41 CNI CdnNR gs 72.61 +1.29 CNQ CdnNRs gs 32.86 +1.81 COF CapOne 89.92 -1.83 CSU CapSenL 14.16 +.25 CMO CapsteadM 10.42 +.13 CPST CpstnTur rs .72 ... CAH CardnlHlth 83.80 +1.20 CTRE CareTrust 15.50 +.56 KMX CarMax 63.51 +.53 CCL Carnival 57.37 +.38 CRS CarpTech 36.55 +1.26 CRZO Carrizo 28.95 +.83 CPRX CatalystPh 1.55 +.38 CAT Caterpillar 93.36 +1.50 FUN CedarF 68.29 +.51 CVM Cel-Sci .09 -.01 CELG Celgene 126.88 +2.20 CLDX CelldexTh 3.41 +.11 CLSN Celsion .29 +.04 CX Cemex 8.88 +.34 CIG Cemig pf 3.58 +.13 CVE CenovusE 12.52 +.64 CNP CenterPnt 28.09 +.59 CTL CntryLink 23.77 +.43 CERU Cerulean h 2.98 +.74 KOOL CescaTh rs 3.11 +.24 CHFC ChemFinl 53.69 +.33CC Chemours n35.18 +1.57 CHK ChesEng 5.45 +.21 CVX Chevron 108.88 +1.52 CBI ChicB&I 30.54 +.54 CHS Chicos 13.80 +.07 CMG Chipotle 400.96 -2.14 CHD ChurchDwt s50.18 +.43 CIEN CienaCorp 23.74 +.89 CI Cigna 154.00 +.46 CINF CinnFin 74.95 +.85 CRUS Cirrus 56.58 +1.17 CSCO Cisco 34.24 +.12 UWT CgpVelLCrd18.45 +.90 DWT CgpVelICrd 29.13 -1.61 C Citigroup 60.84 -.60 CFG CitizFincl 36.78 -.41 CTXS CitrixSy s 82.51 +.4 9 CLNE CleanEngy 2.47 +.03 CLF CliffsNRs 9.71 +.64 CLX Clorox 138.66 +1.02 CLVS ClovisOnc 71.93 +4.98 COH Coach 39.86 +.89 CIE CobaltIEn .42 -.02 KO CocaCola 42.12 +.15 CCE CocaCEur n35.93 +.48 CDE Coeur 8.09 +.71 CTSH CognizTch 59.26 +.10 RQI CohStQIR 12.31 +.31 PSF CohStSelPf 26.25 +.34 CL ColgPalm 73.94 +.29 CLNS ColNrthS n 13.28 +.15CMCSAComcast s 37.75 +.34CMA Comerica 71.01 -.48 CYH CmtyHlt 9.58 +.40 CTG Cm pTask 5.45 -.12 CMTL Comtech 14.57 +.20 CAG ConAgra 41.50 +.26 CTWS ConnWtrSv 53.81 +.92 COP ConocoPhil 45.84 +.90 CNX ConsolEngy 15.67 +.56 CNSL ConsolCom 23.62 +.47 ED ConEd 77.64 +1.22 CSTM Constellm 5.95 ... CLR ContlRescs 44.73 +1.74 CTB CooperTire 43.65 +.45 CVRS Corindus n 1.39 -.02 CSOD CorOnDem 40.79 -.03 GLW Corning 27.23 +.38 OFC CorpOffP 33.61 +.90 COST Costco 166.54 +1.30 COTY Coty 19.14 +.21 CUZ Cous Prp 8.09 +.15 DGAZ CSVInvNG 5.01 -.16 XIV CSVelIVST 71.25 +2.69 TVIX CSVixSh rs 3.78 -.31 UGAZ CSVLgNG rs17.97 +.51 USLV CS VSSilv 14.14 +1.07 CS CredSuiss 15.33 +.12 CEQP CrestEq rs 25.40 +.30 CROX Crocs 6.56 +.08 CCI CrwnCstle 89.92 +1.22 CCK CrownHold 53.69 +.21 CTRP Ctrip.com s 48.66 -.71 CMI Cummins 154.35 +3.47 CYBE CybrOpt 25.85 +.85 CY CypSemi 13.93 +.14 CYTR CytRx h .42 +.01 D-E-FDCT DCT IndlTr 46.64 +.79 DDR DDR Corp 13.20 +.40 DNP DNP Selct 10.70 +.14 DHI DR Horton 33.27 +.37 DSW DSW Inc 20.25 +.44 DTE DTE 102.56 +2.07 A-B-CAES AES Corp 11.31 +.31 AFL AFLAC 72.35 +.51 AGNC AGNC Inv 19.51 +.39 AKS AK Steel 8.36 +.41 T AT&T Inc 42.59 +.50 ABT AbbottLab 45.32 +.52 ABBV AbbVie 66.55 +.88 ANF AberFitc 11.81 +.17 AXAS Abraxas 1.78 +.21 ARAY Accuray 5.00 ... AKAO Achaogen 22.40 -2.85 ATVI ActivsBliz 49.22 +.14 ADPT Adeptus 1.52 +.04 ADNT Adient n 75.69 +1.53 AEIS AdvEnId 68.19 +1.73 AMD AMD 13.98 -.12 ABCO AdvisoryBd 45.10 -.20 ACM Aeco m 36.35 +.63 AVAV AeroViron 27.56 +.26 AET Aetna 134.11 +2.15 GNMX AeviGeno 5.72 +.22 A Agilent 54.10 +1.89 AEM Agnico g 42.99 +3.07 AIRM AirMethod 42.95 -.05 AYR Aircastle 23.71 +.36 AGI AlamosGld 7.67 +.83 ALSK AlaskCom 1.83 +.07 AA Alcoa Cp 35.14 +.95 ALXN Alexion lf 122.12 +.52 BABA Alibaba 103.69 -.56 ATI AllegTch 17.75 +.33 AGN Allergan 240.67 +1.22 ALE Allete 66.90 +1.52 ARLP AllnceRes 22.35 +.45 AB AlliBer n 22.55 ... LNT AlliantEg s 39.58 +.71 ALL Allstate 82.62 +.44 ALLY AllyFincl 21.68 -.01 GOOG Alphabet C847.20 +1.58GOOGLAlphabet A 868.39 +2.48AOD AlpTotDiv 8.19 +.05 AMLP AlpAlerMLP 12.73 +.15 MO Altria 75.67 +.33 AMZN Amazon 852.97 +.44 AMBA Ambarella 55.71 -.24 ABEV Ambev 5.51 +.17 AMDA Amedica rs .40 -.02 AEE Ameren 54.79 +.77 ATAX AFMulti 5.55 -.05 AMX AMovilL 13.27 +.56 AAL AmAirlines 42.09 +.88 AEO AEagl eOut 14.56 +.03 AEP AEP 66.68 +.89 AXP AmExp 79.23 -.46 AIG AmIntlGrp 63.23 +.35 AWR AmStsWtr 44.12 +1.49 AWK AmWtrWks 77.22 +1.21 APU Amerigas 44.82 +.53 AMP Ameriprise 133.67 +1.26 ABC AmeriBrgn 89.48 +.67 AME Ametek 54.10 +.69 AMGN Amgen 182.60 +2.48 APH Amphenol 71.86 +.91 APC Anadarko 64.08 +2.27 ADI AnalogDev 83.51 -.17 AU AnglogldA 10.79 +.95 BUD ABInBev 108.64 +1.40 NLY Annaly 10.95 +.15 AR AnteroRes 23.88 +.31 ANTM Anthem 169.20 +4.02 ANTH AntheraP h .40 -.01 ANH Anworth 5.43 +.03 APA Apache 51.07 +.74 AIV AptInv 44.34 +1.23 AINV ApolloInv 6.46 +.11 AAPL Apple Inc 140.46 +1.47 AMAT ApldMatl 38.92 +.65 WTR AquaAm 31.71 +.62 ARLZ AralezPh 2.37 +.28 ARCB ArcBest 27.95 +.70 MT ArcelorMit 9.19 +.51 ADM ArchDan 45.01 +.34 ARNA ArenaPhm 1.60 +.18 ARCC AresCap 17.30 +.11 ARGS ArgosTher 1.25 +.05 ANET AristaNetw 128.28 +1. 28 ARRY ArrayBio 10.91 -.09 ARW ArrowEl 74.65 +1.41 AKG AskanoG g 2.62 +.14 ASNA AscenaRtl 4.08 -.01 ASH Ashland 123.66 +1.78 AZN AstraZen s 30.21 -.09 ATO ATMOS 79.95 +1.62 ATW AtwoodOcn 9.50 +.58 AUPH AuriniaPh 7.77 -.13 ADP AutoData 104.67 +.70 AVY AveryD 80.57 +.69 CAR AvisBudg 33.96 +1.46 AVA Avista 39.62 +.76 AVP Avon 4.37 +.15 BTG B2gold g 3.09 +.28 BBT BB&T Cp 47.02 -.51 BCE BCE g 43.27 +.79 BGCP BGC Ptrs 11.40 +.12 BHP BHP BillLt 37.96 +1.81 BBL BHPBil plc 32.70 +1.58 BP BP PLC 33.78 +.35 BPT BP Pru 17.85 +1.60 BRFS BRF SA 12.40 +.33 BIDU Baidu 172.04 -.80 BHI BakrHu 57.71 +1.24 BCPC Balchem 85.46 +2.17 BLL BallCorp 74.94 +.89 BLDP BallardPw 2.16 +.08 BBVA BcBilVArg 7.26 +.05 BBD BcoBrad s 10.44 +.36 SAN BcoSantSA 5.74 +.08 BKMU BankMutl 9.65 +.05 BAC BkofAm 25.18 -.14 BMO BkMont g 76.03 ... BK BkNYMel 48.33 +.07 BN S BkNova g 58.75 +.14 BCS Barclay 11.07 +.05 VXX B iPVxST rs 16.34 -.62 BCR Bard 250.72 +1.52 BKS BarnesNob 8.60 -.05 ABX BarrickG 19.02 +1.22 XYZ BasicEnS .45 ... BAX Baxter s 52.16 +.26 BZH BeazerHm 12.09 +.22 BDX BectDck 184.54 +1.56 BBBY BedBath 39.55 +.20 BMS Bemis 49.54 +.47 BRK/B BerkH B 174.67 -.06 BBY BestBuy 44.41 +.04 BIG BigLots 49.52 +1.08 BBG BBarrett 4.46 -.05BCRX Biocryst 8.74 +.38 BIIB Biogen 292 .64 +.17 BPMX BioPhrmX .54 +.07 BKH BlkHillsCp 66.40 +1.25Tkr Name Last Chg Money & Markets 2,000 2,100 2,200 2,300 2,400 SM ONDJF 2,320 2,360 2,400 S&P 500Close: 2,385.26 Change: 19.81 (0.8%) 10 DAYS 4,800 5,100 5,400 5,700 6,000 SM ONDJF 5,800 5,860 5,920 Nasdaq compositeClose: 5,900.05 Change: 43.23 (0.7%) 10 DAYSAdvanced 2625 Declined 398 New Highs 165 New Lows 30 Vol. (in mil.) 3,738 Pvs. Volume 3,099 1,848 1,594 1953 866 161 43 NYSE NASDDOW 20977.47 20859.60 20950.10 +112.73 +0.54% s s s +6.01% DOW Trans. 9269.56 9081.76 9229.32 +106.26 +1.16% t t s +2.05% DOW Util. 704.98 691.37 701.84 +10.89 +1.58% s s s +6.40% NYSE Comp. 11609.86 11490.32 11590.32 +131.03 +1.14% s s s +4.82% NASDAQ 5911.20 5858.16 5900.05 +43.23 +0.74% s s s +9.60% S&P 500 2390.01 2368.94 2385.26 +19.81 +0.84% s s s +6.54% S&P 400 1732.89 1713.75 1729.28 +22.16 +1.30% s t s +4.14% Russell 2000 1385.69 1363.36 1382.83 +20.45 +1.50% s t s +1.89% Toronto TSX 15534.19 15419.94 15520.91 +141.30 +0.92% s t s +1.53%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 fell to 2.50 percent on Wednesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES YEST PVS CHG AGO 4.00 3.50 3.50 .88 .38 .38 PRIME RATE FED FUNDS 3-month T-bill .73 0.75 -0.02 .33 6-month T-bill .86 0.92 -0.06 .51 52-wk T-bill 1.01 1.04 -0.03 .69 2-year T-note 1.30 1.38 -0.08 .97 5-year T-note .00 ... ... 10-year T-note 2.50 2.60 -0.10 1.97 30-year T-bond 3.11 3.18 -0.07 2.73 NET 1YR BONDS YEST PVS CHG AGO AP Muni Bond Idx ... ... Barclays Glob Agg Bd 1.76 1.76 ... ... Barclays USAggregate 2.79 2.79 ... 2.38 Barclays US Corp 3.50 3.50 ... 3.49 Barclays US High Yield 6.14 6.05 +0.09 8.27 Moodys AAA Corp Idx 4.13 4.13 ... 3.82 10-Yr. TIPS .52 0.61 -0.09 .45Commodities Oil prices busted out of a long losing streak and rose more than 2 percent, its biggest gain in two months. Copper prices climbed.Crude Oil (bbl) 48.86 47.72 +2.39 -9.1 Ethanol (gal) 1.56 1.52 +1.52 -2.9 Heating Oil (gal) 1.51 1.49 +1.37 -11.3 Natural Gas (mm btu) 2.98 2.94 +1.46 -20.0 Unleaded Gas (gal) 1.58 1.58 -0.01 -4.9 FUELS CLOSEPVS. %CHG%YTD Gold (oz) 1200.10 1201.90 -0.15 +4.4 Silver (oz) 16.89 16.89 ... +6.0 Platinum (oz) 936.80 938.90 -0.22 +3.9 Copper (lb) 2.65 2.62 +0.82 +5.9 Palladium (oz) 747.45 742.65 +0.65 +9.5 METALS CLOSEPVS.%CHG%YTD Cattle (lb) 1.18 1.16 +1.19 -1.1 Coffee (lb) 1.39 1.40 -0.29 +1.6 Corn (bu) 3.64 3.54 +0.35 +3.3 Cotton (lb) 0.78 0.77 +1.21 +10.5 Lumber (1,000 bd ft) 340.90 346.20 -1.53 +7.7 Orange Juice (lb) 1.78 1.75 +1.60 -10.1 Soybeans (bu) 9.98 9.87 -0.13 +0.2 Wheat (bu) 4.36 4.12 +1.33 +6.9 AGRICULTURE CLOSE PVS. %CHG%YTD USD per British Pound1.2301 +.0140 +1.14% 1.4158 Canadian Dollar 1.3320 -.0168 -1.26% 1.3349 USD per Euro 1.0713 +.0102 +.95% 1.1107 Japanese Yen 113.39 -1.34 -1.18% 113.10 Mexican Peso 19.2338 -.4680 -2.43% 17.8859 1YR. MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6275 +.0030 +1.09% 3.8964 Norwegian Krone 8.5063 +.0016 +1.36% 8.5617 South African Rand 12.8060 +.0021 +2.69% 15.9202 Swedish Krona 8.8 894 +.0010 +.89% 8.3245 Swiss Franc .9997 +.0101 +1.01% .9871 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2990 -.0229 -1.76% 1.3420 Chinese Yuan 6.9115 -.0029 -.04% 6.5179 Hong Kong Dollar 7.7672 -.0003 -.00% 7.7595 Indian Rupee 65.630 -.138 -.21% 67.395 Singapore Dollar 1.4032 -.0124 -.88% 1.3819 South Korean Won 1130.09 -19.72 -1.74% 1195.04 Taiwan Dollar 30.86 -.10 -.32% 32.83 ASIA/PACIFICForeign Exchange After the Federal Reserve suggested it will move cautiously in raising interest rates further, the dollar dropped compared to the Japanese yen, the euro and the British pound.YEST6 MO AGO 1 YR AGO SNH SenHous 19.85 +.56 SHW Sherwin 312.60 +2.46 SFL ShipFin 14.65 +.35 SID SiderurNac 3.64 +.26 SSRI SilvStd g 10.93 +.89 SLW SilvWhtn g 20.13 +1.14 SPG SimonProp170.00 +2.77 SBGI Sinclair 40.45 -.70 SIRI SiriusXM 5.30 -.09 SKX Skechers s 27.41 +1.25 SWKS SkywksSol 99.11 +.32 SJM Smucker 139.14 +.22 SNAP SnapInc A n20.77 +.19 SNA SnapOn 172.25 +2.80 SODA SodaStrm 48.97 +.96 SLRC SolarCap 22.20 +.21 SON SonocoP 53 .63 +.72 SNE SonyCp 31.69 +.23 SOR SourcC 37.70 +.31 SJI SoJerInd s 33.93 +1.14 SO SouthnCo 50.63 +.75 LUV SwstAirl 54.29 +1.41 SWN SwstnEngy 7.81 +.43 ANY Spher3D gh .29 -.00 SRC SpiritRltC 10.29 +.24 S Sprint 8.66 +.29 SFM Sprouts 18.81 +.31 SQ Square n 16.95 +.18 XLB SP Matls 52.64 +.83 XLV SP HlthC 76.59 +.95 XLP SP CnSt 55.34 +.41 XLY SP Consum 87.52 +.46 XLE SP Engy 70.77 +1.54 XLF SPDR Fncl 24.74 -.04 XLI SP Inds 65.92 +.74 XLK SP Tech 53.40 +.36 XLRE SpdrRESel 31.31 +.59 XLU SP Util 51.88 +.82 SWK StanBlkDk 131.07 +1.38 SPLS Staples 8.78 +.11 SGU StarGas 9.12 ... SBUX Starbucks s 54.54 +.27 STWD StarwdPT 22.38 +.14 STT StateStr 79.66 +.52 STO Statoil ASA 17.46 +.63 STLD StlDynam 35.65 +1.00 SYK Stryker 132.83 +1.86 SPH SubPpne 24.55 +.14 SCNB SuffolkBcp 41.59 -.35 SUI SunCmts 80.66 +1.36 SNHY SunHydrl 36.66 +1.00 SU Suncor g 30.62 +.90 SPWR SunPower 7.11 +.13 STI SunTrst 57.91 -.73 SPN SupEnrgy 14.18 +.67 SVU Supvalu 3.41 +.15 SWFT SwiftTrans 21.37 +.72 SYMC Symantec 30.72 +.08 SYF Synchrony 35.80 -.12 SGYP SynrgyPh 5.28 +.14 SNPS Synopsys 70.25 -.51 SNV SynovusFn 41.53 -.54 SYY Sysco 52.58 +.71 TMUS T-MobileUS 62.99 +1.64 TCP TC PpLn 61.00 +.46 TGTX TG Thera 14.45 +1.30 TJX TJX 79.18 +.90 TAHO TahoeRes 7.70 +.53 TSM TaiwSemi 31.91 +.70 TGT Target 54.57 -.18 TASR TASER 23.01 +.12 TCO Taubmn 66.84 +1.55 FTI Technip 32.04 +.67 TECK TeckRes g 21.27 +1.20 TDOC Teladoc n 22.10 +1.15 THC TenetHlth 18.24 +.22 TEN Tenneco 67.24 +.58 TDC Teradata 31.07 +.10 TNH TerraNitro 92.98 -.02 TSRO Tesaro 152.75 -.90 TSLA Tesla Inc 255.73 -2.27 TEVA TevaPhrm 34.34 +.69 TXN TexInst 81.82 +.73 TXRH TexRdhse 42.56 +1.49 TGH Textainer 15.10 +.45 TXT Textron 47.84 +.64 DDD 3D Sys 14.46 +.43 MMM 3M Co 191.20 +.87 TIF Tiffany 90.47 +1.34 TWX TimeWarn 98.74 +.38 TKR Timken 45.65 +1.45 TWI Titan Intl 10.65 -1.62 TMK Torchmark 78.63 +.22 TD TorDBk gs 49.56 +.31 TOT Total SA 49.64 +1.08 TM Toyota 113.24 +1.15RIG Transocn 12.98 +.57 TRV Travelers 122.99 +.37 TY TriContl 23.32 +.14 TYp TriCntl pf 49.49 -.29 TNET TriNetGrp 29.94 +.72 TRN Trinity 26.72 +1.11 TBI TrueBlue 26.80 +.30 TRST TrstNY 7.80 -.05 TUP Tuppwre 61.27 +.68 TRQ TurqHillRs 3.24 +.19 FOXA 21stCFoxA 30.74 +.22 TWTR Twitter 15.03 -.29 TWO TwoHrbInv 9.51 +.31 TWOU 2U 38.41 +.08 UBS UBS Grp 15.94 +.10 UDR UDR 36.07 +.98 UGI UGI Corp 48.91 +1.45 SLCA US Silica 47.21 +3.18 UCTT UltraClean 14.68 +.48 UAA UndrArm s 19.46 +.44 UNF UniFirst 133.75 +1.70 UN UnilevNV 49.40 +.65 UNP UnionPac 105.58 +1.21 UNT Unit 21.99 +1.26 UAL Utd Contl 68.17 +1.62 UPS UPS B 107.74 +.91 URI UtdRentals126.35 +4.23 USB US Bancrp 54.96 -.04 UNG US NGas 7.19 +.07 USO US OilFd 10.38 +.19 X USSteel 37.66 +1.94 UTX UtdTech 113.08 +1.25 UNH UtdhlthGp 171.78 +2.72 UNIT UnitGrp 25.89 +.57 UVV UnvslCp 68.30 +1.40 UNM UnumGrp 48.17 -.24 UEC UraniumEn 1.46 +.09 URBN UrbanOut 24.09 +.23 V-W-X-Y-ZVFC VF Corp 53.88 +.62 VALE Vale SA 10.68 +.82VALE/PVale SA pf 10.13 +.80VRX ValeantPh 11.01 +.12 VLO ValeroE 68.73 +1.29 VLY VlyNBcp 12.13 -.17 GDX VanEGold 22.98 +1.64 RSX VnEkRus 20.21 +.60 OIH VEckOilSvc 30.98 +1.02 GDXJ VanE JrGld 37.91 +3.92 VOO VangSP500219.37+1.81 VNQ VangREIT 82.22 +1.63 VIG VangDivAp 91.49 +.79 VWO VangEmg 39.83 +.91 VGK VangEur 51.03 +.74 VEA VangFTSE 39.12 +.60 VVC Vectren 57.60 +1.16 VTR Ventas 60.20 +.84 VER Vereit 8.53 +.22 VRSN Verisign 86.95 +.82 VZ VerizonCm 50.14 +.78 VIAB ViacomB 43.96 +.60 VVI ViadCorp 45.25 +.50 VIAV Viavi 9.90 +.26 VRAY ViewRay n 6.20 +.37 VIP VimpelCm 4.10 +.05 VIPS Vipshop 13.70 +.24 V Visa s 89.92 +.37 VSH VishayInt 16.20 +.45 VMW VMware 91.09 +.71 VOD Vodafone 25.88 +.68 VMC VulcanM 118.83 +.89 WDFC WD 40 111.10 ... WEC WEC Engy 60.32 +1.15 WPC WP Carey 61.40 +1.28 WPX WPX Engy 12.56 +.55 WMT WalMart 70.58 -.14 WBA WalgBoots 85.80 +.40 WPG WashPrGp 8.54 +.39 WRE WREIT 31.03 +.63 WM WsteMInc 73.78 +.80 WAT Waters 158.31 +1.91 WFT WeathfIntl 6.28 +.30 WBS WebsterFn 53.68 -.73 WTW WtWatch 16.00 +.08 WRI WeinRlt 32.89 +.76 WFC WellsFargo 58.71 -.05 HCN Welltower 67.24 +1.19 WEN Wendys Co 13.48 +.20 WR WestarEn 54.76 +.18 WIA WAstInfSc 11.26 +.14 WDC WDigital 76.72 + 1.02 WU WstnUnion 20.18 +.09 WBK WestpacBk 26.85 +.58 WRK WestRck 51.79 +.92 WY Weyerhsr 33.88 +.57 WHR Whrlpl 177.47 -1.32 WLL WhitingPet 9.48 +.54 WFM WholeFood 28.89 +.03 WMB WmsCos 28.84 +.73 WPZ WillmsPtrs 40.42 +1.17 WIN Windstm rs 6.03 -.04 WETF WisdomTr 9.16 +.07 DXJ WTJpHedg 51.86 -.10 EPI WT India 23.92 +.48 WWD Woodward 68.99 +1.03 WWE WldW Ent 20.53 +.27 WYNN Wynn 104.75 +.05 XEL XcelEngy 44.05 +.80 XRX Xerox 7.29 -.03 XLNX Xilinx 60.32 +.60 YRCW YRC Wwde 11.74 +.28 YHOO Yahoo 46.29 -.08 AUY Yamana g 2.77 +.24 YORW YorkWater 35.05 +1.05 YUM YumBrnds 63.91 -.04 ZTO ZTO Exp n 13.10 +.65 ZAGG Zagg 7.05 ... ZBH ZimmerBio 119.65 +.97 ZION ZionsBcp 44.07 -.42 ZTS Zoetis 54.28 +.86 ZF ZweigFd 11.16 +.08 ZNGA Zynga 2.84 +.06 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 20,950.10 +112.73 NASDAQ 5,900.05 +43.23 S&P 500 2,385.26 +19.81 10-YR T-NOTE 2.50% -.10 30-YR T-BOND 3.11% -.07 CRUDE OIL $48.86 +1.14 GOLD $1,200.10 -1.80 EURO $1.0713 +.0102p p p p p p q q q q p p q q p p 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 weÂre trying to eliminate stocks our readers donÂt 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 25
The Sun /Thursday, March 16, 2017 www.yoursun.com Page 9 ABDiversMunicipal 14.22 +.01 +1.5 SmCpGrA m 45.82 +.62 +2.4AMGYacktmanFocedS d 21.20+.13+8.6 YacktmanI d 22.79 +.14 +8.1AQRMgdFtsStratI 9.33 ... +3.0AberdeenIntlSmCpA m 26.49 +.40 +4.2AkreFocRetail m 26.50 +.20 +8.8AlgerSmCpGrB m 5.54 +.08 +1.7AlpinedynDivInstl d 3.83 +.04 +7.2AmanaMutGrInv b 33.22 +.37 +9.8 MutIncInv b 47.90 +.57 +7.9American BeaconSmCpValInstl 27.89 +.38 +8.3American CenturyCptlValInv 9.20 +.08 +10.0 EqIncInv 9.23 +.07 +11.9 GrInv 30.68 +.21 +9.8 HYMuniInv 9.27 +.02 +4.6 HeritageInv 21.77 +.18 +5.6 IntTrmTxFrBdInv 11.11 +.01 +1.9 UltraInv 38.21 +.27 +10.1American FundsAMCpA m 29.12 +.27 +8.6 AmrcnBalA x 25.79 +.10 +7.8 AmrcnHiIncA m 10.32 +.04 +2.6 AmrcnMutA m 38.95 +.34 +9.9 BdfAmrcA m 12.71 +.07 +2.2 CptWldGrIncA x 46.88 +.36 +5.4 CptlIncBldrA x 59 .60 +.13 +4.9 CptlWldBdA m 19.21 +.17 -.6 EuroPacGrA m 48.68 +.56 +2.3 FdmtlInvsA x 58.02 +.33 +10.9 GlbBalA m 30.59 +.34 +3.1 GrfAmrcA m 45.62 +.44 +10.2 IncAmrcA x 22.27 +.04 +6.7 IntrmBdfAmrA m 13.34 +.05 +1.0 InvCAmrcA m 38.63 +.40 +10.5 NewWldA m 56.29 +.74 +1.7 NwPrspctvA m 38.55 +.40 +6.8 SmCpWldA m 49.48 +.64 +5.2 TheNewEcoA m 39.78 +.35 +6.4 TxExBdA m 12.71 +.02 +3.2 WAMtInvsA m 4 3.20 +.36 +10.0ArtisanIntlInv 27.62 +.23 -1.2BairdAggrgateBdInstl 10.69 +.05 +2.9 CorPlusBdInstl 11.03 +.05 +3.1BaronAsstRetail b 64.38 +.62 +8.2 GrRetail b 65.12 +.77 +4.6 PtnrsRetail b 41.08 +.35 +5.2BerkshireFoc d 20.22 +.09 +4.4BlackRockAlCpEngyRsInvA m 10.59+.24 -9.5 EqDivInstl 23.62 +.20 +10.4 EqDivInvA m 23.55 +.20 +10.1 GlbAllcIncInstl 19.06 +.15 +3.5 GlbAllcIncInvA m 18.95+.15 +3 .2 GlbAllcIncInvC m 17.23+.14 +2.4 HYBdInstl 7.66 +.03 +3.8 HYBdK 7.66 +.03 +3.8 HYBdSvc b 7.66 +.03 +3.4 StrIncOppsIns 9.90 ... +2.5 TactOppsInvA m 13.30 ... +.5BruceBruce 503.01 +4.24 +6.0 TtlRetBdInstl 10.77 +.05 +2.9Fidelity500IdxInstl 83.85 +.70 +11.3 500IdxInstlPrm 83.85 +.70 +11.3 500IdxPremium 83.84 +.69 +11.3 AdvLgCpA m 31.96 +.26 +8.8 AdvLtdTrmBdA m 11.42+.02 +1.2 AdvNewInsightsA m 28.49+.23+7.8 AdvNewInsightsI 29.06 +.23 +8.1 AsstMgr50% 17.38 +.14 +4.7 Bal 23.23 +.18 +7.3 BalK 23.23 +.18 +7.4 BlueChipGr 74.79 +.62 +10.0 Canada d 49.65 +1.06 +.3 Contrafund 108.04 +.69 +9.4 ContrafundK 107.98 +.69 +9.5 CptlInc d 9.99 +.05 +5.6 DivGr 34.15 +.22 +8.6 DiversIntl 35.64 +.48 +1.9 DiversIntlK 35.57 +.47 +2.0 EmMkts 17.63 +.26 +3.7 EmMkts d 24.89 +.39 +2.9 EmMktsF 17.68 +.26 +3.8 EmergAsia d 34.66 +.34 +6.3 EqDivInc 27.93 +.24 +10.1 EqInc 59.39 +.50 +9.0 ExtndMktIdxPr 58.08 +.76 +7.1 Fidelity 44.05 +.37 +8.7 FltngRtHiInc d 9.67 ... +3.0 FocedStk 19.96 +.17 +4.4 FourinOn eIdx 40.36 +.39 +6.9 Frdm2015 12.80 +.11 +5.2 Frdm2020 15.68 +.14 +5.5 Frdm2025 13.48 +.12 +5.9 Frdm2030 16.72 +.17 +6.6 Frdm2035 13.89 +.14 +7.0 Frdm2040 9.75 +.10 +7.0 FrdmK2020 14.59 +.12 +5.6 FrdmK2025 15.31 +.14 +6.0 FrdmK2030 15.76 +.15 +6.7 FrdmK2035 16.43 +.17 +7.1 FrdmK2040 16.46 +.17 +7.1 FrdmK2045 16.95 +.17 +7.1 FrdmK2050 17.09 +.18 +7.1 GNMA 11.35 +.07 +2.1 GrCo 150.60 +1.66 +11.4 GrCoF 14.72 +.16 +11.6 GrCoK 150.47 +1.66 +11.5 GrInc 34.59 +.27 +10.1 Independence 36.13 +.30 +3.8 IntlDiscv 38.99 +.58 +1.2 IntlGr 13.88 +.17 +2.9 IntlGrF 13.91 +.17 +3.1 IntlIdxPremium 37.72 +.50 +1.3 IntlRlEstt d 9.91 +.09 +3.2 IntlVal 9.65 +.14 IntlValF 9.67 +.14 +.2 InvmGradeBd 11.09 +.07 +2.7 InvmGradeBd 7.78 +.05 +2.5 InvmGradeBdF 11.09 +.07 +2.8 JapanSmlrCo d 15.68 +.13 +10.8 LatinAmerica d 21.66 +.76 -3.6 LowPricedStk 51.49 +.48 +6.7 LowPricedStkK 51.45 +.48 +6.8 LvrgdCoStk 35.92 +.41 +4.9 Magellan 98.21 +.82 +9.6 MegaCpStk 18.35 +.12 +10.0 MidCpStk 36.38 +.45 +6.5 MidCpVal 25.85 +.32 +8.9 MuniInc 12.80 +.02 +3.4 NYMuniInc 12.98 +.01 +3.5 NewMillennium 37.99 +.42 +6.7 NewMktsInc d 15.91 +.10 +6.9 Nordic d 46.00 +.38 +1.7 OTC 93.10 +.53 +12.0 Overseas 42.38 +.57 +4.0 Puritan 21.79 +.16 +7.1 PuritanK 21.77 +.15 +7.2 STBd 8.59 +.01 +1.0 SelBiotech 209.32 +3.52 +6.2 SelEngy 43.40 +1.24 -4.6 SelGold 21.08 +1.37 -3.0 SelHC 211.60 +2.90 +8.2 SelHCSvcs d 90.67 +1.05 +13.1 SelLeisure d 141.59 +1.11 +6.5 STInfPrScIdxInv 24.72 +.10 +.3 STInvmGrdAdmrl 10.64 +.03 +1.8 STInvmGrdIns 10.64 +.03 +1.9 STInvmGrdInv 10.64 +.03 +1.7 STTEAdmrl 15.76 ... +.6 STTrsAdmrl 10.63 +.02 +.8 SeledValInv 30.47 +.36 +7.9 SmCpGrIdxAdmrl 49.44+.73 +4.8 SmCpIdxAdmrl 64.10 +.92 +7.5 SmCpIdxIns 64.10 +.92 +7.5 SmCpIdxInsPlus 185.03+2.68 +7.5 SmCpValIdxAdmrl 53.17+.75 +9.7 SmCpValIdxIns 29.72 +.42 +9.7 StarInv 24.84 +.21 +5.9 StrEqI nv 33.41 +.51 +9.7 TrgtRtr2010Inv 25.88 +.17 +4.0 TrgtRtr2015Inv 14.96 +.11 +4.8 TrgtRtr2020Inv 29.35 +.24 +5.5 TrgtRtr2025Inv 17.07 +.15 +5.9 TrgtRtr2030Inv 30.66 +.29 +6.2 TrgtRtr2035Inv 18.72 +.19 +6.5 TrgtRtr2040Inv 32.04 +.34 +6.8 TrgtRtr2045Inv 20.07 +.21 +6.9 TrgtRtr2050Inv 32.29 +.35 +6.9 TrgtRtrIncInv 13.07 +.08 +3.8 TtBMIdxAdmrl 10.61 +.05 +2.3 TtBMIdxIns 10.62 +.06 +2.3 TtBMIdxInsPlus 1 0.61 +.05 +2.3 TtBMIdxInv 10.61 +.05 +2.2 TtInBIdxAdmrl 21.51 +.05 +3.9 TtInBIdxIns 32.28 +.08 +3.9 TtInBIdxInv 10.76 +.03 +3.9 TtInSIdxAdmrl 26.50 +.38 +2.0 TtInSIdxIns 105.97 +1.53 +2.0 TtInSIdxInsPlus 106.00+1.54 +2.1 TtInSIdxInv 15.84 +.23 +1.9 TtlSMIdxAdmrl 59.77 +.55 +10.5 TtlSMIdxIns 59.78 +.55 +10.5 TtlSMIdxInv 59.74 +.55 +10.4TxMgCptlAprAdmr 122.11+1.04 +10.9ValIdxAdmrl 37.99 +.31 +11.3 Va lIdxIns 37.99 +.31 +11.3 WlngtnAdmrl 70.20 +.52 +8.2 WlngtnInv 40.65 +.31 +8.1 WlslyIncAdmrl 62.99 +.45 +6.1 WlslyIncInv 26.00 +.19 +6.1 WndsrAdmrl 74.09 +.69 +9.1 WndsrIIAdmrl 65.94 +.58 +9.0 WndsrIIInv 37.16 +.33 +8.9 WndsrInv 21.97 +.21 +9.0VictorySpecValA m 23.35 +.19 +3.8VirtusEMOppsI 9.94 +.11 +3.2WasatchLgCpValInv d 9.74 +.08 +8.3Wells FargoDJTrgt2010Adm 12.52 +.07 +1.4Western AssetCorPlusBdI 11.38 ... +3.8 WAMngdMuniA 16.10 +.02 +3.4Wintergreen FundInv m 15.99 +.16 +1.1delawareValInstl 20.53 +.20 +11.0 TurnerSmCpGr 13.06 +.23 +2.0Tweedy, BrowneGlbVal d 26.41 +.04 +4.3U.S. Global InvestorGlbRes m 5.53 +.11 -14.9 GoldPrcMtls m 8.16 +.49 +1.2USAACrnrstnMod 14.70 +.13 +2.7 GrInc 23.40 +.19 +10.0 GvtSec 9.75 +.04 +1.5 HiInc d 8.18 +.04 +3.5 PrcMtlsMnral 13.49 +.92 -6.3 SciTech 23.89 +.22 +13.2 TELngTrm 13.16 +.02 +3.4 TrgtRet2040 13.47 +.13 +5.0 TrgtRet2050 13.47 +.13 +5.3 WldGr 29.31 +.26 +6 .2Value LinePremGr b 31.15 +.25 +7.1Vanguard500IdxAdmrl 221.06 +1.84 +11.3 500IdxInv 221.03 +1.85 +11.2 BalIdxAdmrl 32.35 +.25 +7.3 BalIdxIns 32.35 +.24 +7.3 CAIntTrmTEAdmrl 11.53+.01 +2.8 CnvrtSecInv 13.00 +.06 +2.0 CptlOppAdmrl 135.47 +1.25 +11.7 CptlOppInv 58.68 +.54 +11.6 DevMIdxAdmrl 12.55 +.18 +2.0 DevMIdxIns 12.57 +.18 +2.0 DivGrInv 25.06 +.21 +9.9 EMStkIdxAdmrl 32.80 +.48 +3.9 EngyAdmrl 96 .16 +2.14 -4.7 EqIncAdmrl 72.15 +.69 +11.2 EqIncInv 34.42 +.33 +11.1 ExplorerAdmrl 85.60 +1.16 +5.7 ExtMktIdxAdmrl 76.06 +1.01 +7.1 ExtMktIdxIns 76.06 +1.01 +7.2 ExtMktIdxInsPls 187.71+2.49 +7.2 FAWexUSIIns 93.66 +1.35 +2.2 FAWexUSIdxInv 18.75 +.27 +2.0 GNMAAdmrl 10.44 +.05 +2.4 GNMAInv 10.44 +.05 +2.2 GlbEqInv 26.66 +.29 +6.1 GrIdxAdmrl 62.91 +.53 +10.6 GrIdxIns 62.92 +.54 +10.7 GrandIncInv 43.97 +. 39 +11.4 HCAdmrl 87.56 +1.08 +10.9 HCInv 207.59 +2.57 +10.8 HYCorpAdmrl 5.82 +.02 +4.3 HYTEAdmrl 11.00 +.03 +4.3 HiDivYldIdxInv 31.33 +.28 +12.0 InTrBdIdxAdmrl 11.23 +.08 +2.8 InTrInvGrdAdmrl 9.64 +.05 +3.2 InTrTEAdmrl 13.88 +.02 +2.7 InflPrtScAdmrl 25.64 +.23 +1.6 InflPrtScIns 10.45 +.10 +1.6 InsIdxIns 218.14 +1.82 +11.3 InsIdxInsPlus 218.16 +1.82 +11.3 InsTtlSMIInPls 53.64 +.49 +10.5 IntlGrAdmrl 7 4.61 +.85 +3.4 IntlGrInv 23.47 +.26 +3.2 IntlValInv 33.98 +.44 +.7 LTInvmGrdAdmrl 9.98 +.09 +5.8 LTTEAdmrl 11.33 +.02 +3.9 LfStrCnsrGrInv 18.94 +.13 +4.7 LfStrGrInv 30.46 +.30 +6.5 LfStrModGrInv 25.14 +.21 +5.7 LgCpIdxInv 44.25 +.37 +10.8 LtdTrmTEAdmrl 10.89 ... +1.0 MdCpGrIdxInv 44.67 +.47 +7.6 MdCpIdxAdmrl 173.87 +1.90 +9.2 MdCpIdxIns 38.41 +.42 +9.2 MdCpIdxInsPlus 189.43+2.06 +9.2 MdCpValIdxAdmrl 53.31+.60 +10.3 MorganGrAdmrl 82.74 +.70 +9.8 PrmCpAdmrl 118.57 +.94 +12.3 PrmCpCorInv 24.05 +.21 +12.3 PrmCpInv 114.46 +.90 +12.2 REITIdxAdmrl 116.59 +2.42 +9.8 REITIdxIns 18.05 +.38 +9.8 STBdIdxAdmrl 10.42 +.03 +1.1 STInfPrScIdIns 24.75 +.11 +.4 NorthernStkIdx 28.82 +.24 +11.2NuveenHYMuniBdI 16.59 +.04 +6.7 NYMnBdI 10.81 +.01 +4.1Oak AssociatesEmergTech 4.83 +.04 +9.1 LiveOakHlthSci 20.02 +.19 +10.5 PinOakEq 61.04 +.26 +12.5 RedOakTechSel 21.88 +.10 +15.4OakmarkEqAndIncInv 31.92 +.22 +5.9 GlbInv 30.46 +.37 +4.7 IntlInv 24.55 +.33 +2.8 Inv 76.40 +.63 +10.4 SelInv 44.80 +.44 +9.4Old WestburyGlbSmMdCpStrat 16.01+.17 +6.0 LgCpStrats 13.64 +.12 +5.8 StratOpps 7.73 +.04 +4.0OppenheimerDevelopingMktsA m 35.22+.37 +.6 DevelopingMktsY 34.75+.37 +.9 GlbA m 82.52 +.73 +6.1 GlbStrIncA m 3.90 +.02 +2.1 IntlGrY 36.77 +.47 +.5 MnStrA m 50.17 +.37 +10.8OsterweisStrInc x 11.19 -.11 +3.4PIMCOAlAstAllAthIns 8.56 ... -.2 AlAstInstl 11.48 ... +2.2 CmdtyRlRtStrIns 6.86 ... -14.9 HYInstl 8.83 +.05 +4.3 IncA m 12.15 ... +5.5 IncC m 12.15 ... +4.7 IncD b 12.15 ... +5.5 IncInstl 12.15 ... +5.9 IncP 12.15 ... +5.8 InvmGrdCrpBdIns 10.20 ... +4.5 LowDrInstl 9.82 ... +.9 RlRetInstl 10.89 ... +.9 ShrtTrmIns 9.83 ... +1.7 TtlRetA m 10.06 +.06 +1.9 TtlRetIns 10.06 +.06 +2.3PRIMECAP OdysseyAgrsGr 35.69 +.42 +10.8 Gr 31.22 +.28 +11.0 Stk 27.87 +.21 +11.9ParnassusCorEqInv 41.24 +.39 +10.0PaxBalIndvInv b 23.21 +.18 +5.7PerkinsGlbValT 13.87 +.12 +3.9 MidCpValL 17.68 +.19 +9.1 MidCpValT 17.33 +.19 +8.9 SmCpValL 23.14 +.30 +10.2PioneerA m 31.08 +.25 +9.0PrincipalDiversIntlIns 11.65 ... +1.4 LgCpGrIIns 12.60 ... +8.6 SAMgCnsGA m 17.33 ... +5.3PrudentialJsnBlndA m 19.94 +.17 +5.9 JsnUtilityA m 13.67 +.23 +6.5 QMAIntlEqC m 6.54 +.09 -.6 QMASmCpValZ 21.45 +.27 +9.3 TtlRetBdZ 14.11 +.08 +3.4PutnamGlbUtlsB m 11.96 ... +.8 IntlGrB m 16.16 ... -2.4 SmCpValA m 17.34 ... +7.1RainierMidCpEqOriginal b 38.34+.39 +4.2ReynoldsBlueChipGr b 52.24 +.35 +2.1RoyceSmCpValSvc m 9.76 +.10 +2.0 TechInv b 38.40 +.27 +8.4IVAWldwideI d 17.91 +.08 +3.6IntechUSCorT 19.53 +.20 +9.5IvyAsstStratB m 20.57 +.22 -5.1JPMorganCorBdR6 11.48 +.05 +2.3 CorBdSel 11.47 +.06 +2.1 DiscpEqR6 25.42 +.22 +10.1 EqIncSel 15.95 +.12 +10.2 HYR6 7.37 +.04 +3.4 HYSel 7.37 +.04 +3.3 InvCnsrvGrA m 12.60 +.08 +3.6 MidCpValL 38.14 +.35 +9.9 USLgCpCorPlusSl 30.47+.23 +10.9JanusBalC m 30.61 +.19 +5.2 ContrarianT 19.93 +.17 +2.8 EntprT 101.39 +.99 +10.9 FlexBdS b 10.26 +.05 +1.6 GlbLifeSciT 51.05 +.68 +8.9 HYT 8.44 +.03 +3.3 OverseasT 27.51 +.31 -5.1 RsrchT 43.83 +.38 +9.5 ShrtTrmBdT 3.02 ... +.7 T 36.94 +.29 +9.7 VentureT 69.35 +.82 +8.3John HancockDiscpValI 20.43 +.18 +8.2 DiscpValMCI 22.59 +.24 +11.4 MltmgrLsBal1 b 14.87 +.12 +4.6 MltmgrLsGr1 b 15.54 +.14 +5.2LazardEMEqInstl 17.50 +.20 +2.9Litman GregoryMtrsIntlInstl 15.70 +.05 -1.4Loomis SaylesBdInstl 13.89 +.10 +2.2Lord AbbettAffiliatedA m 16.12 +.16 +10.1 ShrtDurIncA m 4.30 +.01 +1.9 ShrtDurIncC m 4.32 ... +1.2 ShrtDurIncF b 4.29 ... +2.0 ShrtDurIncI 4.29 ... +2.1MFSInstlIntlEq 21.68 +.24 +2.3 MAInvsTrustB m 29.49 +.22 +8.8 ValA m 38.42 +.31 +10.4 ValI 38.64 +.30 +10.7MainStayHYCorpBdA m 5.75 +.02 +4.4Mairs & PowerGrInv 121.06 +1.19 +9.2Manning & NapierPrBlndCnsrvTrmS 13.52+.08 +2.3 PrBlndMaxTrmS 19.61 +.17 +4.0Marsico21stCentury b 23.55 +.15 +4.9 FlexCptl b 14.62 +.11 +3.7MatthewsAsianGrIncInv 16.13 +.17 +2.0MeridianGrLegacy d 37.84 +.46 +9.2Metropolitan WestTtlRetBdI 10.51 +.05 +2.3 TtlRetBdM b 10.51 +.05 +2.0 TtlRetBdPlan 9.89 +.05 +2.3Midas FundsMidas m 1.24 +.07 -8.7 MidasMagic m 17.15 +.17 +5.6NeedhamGrRetail m 44.06 +.43 +4.2Neuberger BermanSmCpGrInv 30.34 +.42 +3.3NicholasNicholas 66.04 +.43 +6.8Northeast InvestorsGr 16.19 +.11 +7.7 SelMaterials 82.14 +1.46 +2.7 SelMdclEqpndSys 42.23+.45 +16.4 SelNatrlGas d 26.97 +.88 -10.3 SelNatrlRes d 28.76 +.89 -6.3 SelPhrmctcls 18.35 +.23 +3.4 SelSemicons d 103.77 +.47 +23.4 SelWireless d 9.35 +.13 +7.7 SmCpDiscv d 32.03 +.43 +7.3 SmCpGr d 22.36 +.32 +8.5 StkSelorAllCp 39.40 +.38 +8.8 StratInc 10.78 +.06 +3.4 TtlBd 10.52 +.06 +3.1 TtlMktIdxF 68.77 +.63 +10.5 TtlMktIdxPrm 68.77 +.64 +10.5 TxFrBd 11.20 +.01 +3.5 USBdIdxInstlPrm 11.45 +.07 +2.4 USBdIdxPremium 11.45+.06 +2.3 Val 115.25 +1.45 +7.7 ValDiscv 27.30 +.19 +9.8First EagleGlbA m 57.08 +.60 +5.5First InvestorsGlbA m 7.80 ... +5.9 TtlRetA m 19.24 ... +4.3FirsthandTechOpps 7.23 +.02 +8.5Franklin TempletonCATxFrIncA m 7.31 ... +4.4 EqIncA x 23.69 +.07 +8.3 FdrTFIncA m 11.95 ... +3.5 FloridaTFIncA m 10.79 -.02 +3.2 Gl bBdA x 12.34 -.05 +2.8 GlbBdAdv x 12.29 -.05 +3.1 GlbBdC x 12.37 -.05 +2.4 Gr,IncA m 24.99 +.29 +2.2 GrA m 83.62 +.81 +10.9 GrOppsA m 34.10 +.25 +6.5 IncA m 2.35 +.02 +3.9 IncAdv 2.33 +.02 +4.1 IncC m 2.38 +.02 +3.3 MutGlbDiscvA m 31.98+.16 +6.4 MutGlbDiscvZ 32.58 +.16 +6.7 MutZ 29.57 +.17 +8.1 RisingDivsA m 55.63 +.66 +8.8 TtlRetA m 9.63 +.05 +1.8 UtlsC m 18.54 +.30 +10.2GERSPUSEq 53.48 +.42 +9.6GabelliAsstAAA m 56.39 +.65 +5.4 EqIncAAA m 25.31 +.26 +6.0 Val25A m 15.69 +.17 +3.7GlenmedeSmCpEqAdv 29.93 +.36 +6.7Goldman SachsShrtDurGovtA m 9.97 +.01 +.3HarborCptlApprecInstl 62.40 +.42 +8.8 IntlInstl 62.45 +.79 -.3Harding LoevnerIntlEqInstl d 19.07 ... +4.7HartfordSmCoB m 13.28 +.18 +.2HeartlandValPlusInv m 29.86 +.51 -.1HennessyCrnrstnGrInv b 20.59 +.44 +6.3HodgesRetail m 46.60 +.91 +8.2INVESCOComStkA m 24.53 +.15 +8.2 DivIncInv b 24.40 +.23 +12.1 DiversDivA m 19.93 +.18 +9.9 EngyA m 25.52 +.71 -12.9 EngyInv b 25.42 +.71 -12.9 EqandIncA m 10.91 +.06 +7.9 EuropeanGrA m 34.69 +.40 +.5 GlbGrB m 27.30 +.32 +4.2 GrAllcA m 14.75 +.14 +4.4 PacGrB m 24.55 +.23 +4.9 QualIncA m 12.02 +.08 +2.7 SmCpEqA m 14.71 +.19 +3.7 RydexElectronicsInv 109.14 +.96 +17.0 HCH b 25.20 +.33 +6.9 NASDAQ100Inv 30.57 +.19 +14.3SchwabFdmtlUSLgCIdx 15.91 +.15 +10.0 HC 23.82 +.29 +9.9 SP500Idx 36.83 +.30 +11.2 Schwab1000Idx 57.34 +.49 +10.5 TtlStkMktIdx 42.36 +.39 +10.4SentinelCommonStkA m 43.58 +.31 +10.5State FarmGr 74.56 +.72 +9.6Sterling CapitalStrtonSmCpVlIns 84.30 +.86 +6.3T. Rowe PriceBal 23.15 +.20 +5.8 BlueChipGr 80.22 +.43 +10.1 CorpInc 9.43 +.06 +3.3 CptlAprc 27.68 +.17 +10.0 DivGr 39.48 +.37 +11.0 EMBd d 12.47 +.07 +6.6 EMStk d 35.25 +.45 +5.9 EqIdx500 d 64.29 +.53 +11.1 EqInc 32.88 +.33 +8.2 FinclSvcs 25.75 +.06 +10.2 GNMA 9.25 +.06 +1.8 GlbTech 15.43 +.07 +20.6 GrStk 58.99 +.32 +10.2 HY d 6.68 +.03 +3.9 HlthSci 67.18 +.85 +11.3 InsLgCpGr 32.32 +.16 +9.9 InsMdCpEqGr 49.83 +.50 +10.8 IntlEqIdx d 12.58 +.17 +1 .4 IntlStk d 16.68 +.20 +4.0 IntlValEq d 13.60 +.15 -.3 MdCpGr 81.56 +.79 +10.2 MdCpVal 30.01 +.34 +10.5 MediaTeleCms 82.13 +.59 +11.3 NJTFBd 11.78 +.01 +3.4 NewAmericaGr 44.75 +.31 +10.1 NewAsia d 16.97 +.17 +5.3 NewHorizons 47.66 +.52 +7.9 NewInc 9.35 +.05 +2.3 OverseasStk d 9.76 +.13 +2.0 RlEstt d 28.08 +.61 +9.4 Rtr2015 14.74 +.11 +5.1 Rtr2020 21.38 +.18 +5.6 Rtr2025 16.34 +.14 +6.0 Rtr2030 23.88 +.22 +6.4 Rtr2035 17.34 +.16 +6.6 Rtr2040 24.80 +.24 +6.8 Rtr2045 16.71 +.16 +6.9 Rtr2050 14.05 +.14 +6.9 SciandTech 41.71 +.20 +14.7 SmCpStk 46.46 +.58 +7.5 SmCpVal d 45.36 +.58 +7.2 SpectrumGr 22.55 +.22 +7.2 SpectrumInc 12.50 +.08 +3.2 SummitMnInc 11.63 +.02 +3.8 TFShrtInterm 5.56 ... +.8 TxEfficientEq d 25.12 +.20 +8.5 Val 35.85 +.35 +9.3TCWTtlRetBdI 9.85 +.05 +2.2TIAA-CREFBdIdxIns 10.69 +.06 +2.3 EqIdxIns 17.67 +.16 +10.5 IntlEqIdxIns 17.70 +.24 +1.4 LgCpValIdxIns 18.87 +.18 +10.1Third AvenueValIns d 53.45 +.47 +5.9ThompsonBd 11.39 ... +2.6 LgCp 60.30 +.48 +9.0ThriventIncA m 9.01 +.05 +3.0TocquevilleGold m 36.97 +2.16 -5.8TransamericaAsAlGrC m 14.46 +.13 +5.9 AsAlModC m 11.88 ... +3.3 CGMFoc 46.86 +.19 +6.2CausewayIntlValInstl d 14.77 +.21 -.2ClearBridgeAggresivGrA m 207.81+2.66 +6.4ClipperClipper 113.34 +.83 +11.6Cohen & SteersRltys 65.96 +1.29 +10.0ColumbiaDivIncZ 20.34 +.17 +11.2DFAEmMktsCorEqIns 19.21 ... +3.3 EmMktsInstl 25.02 ... +2.8 EmMktsSmCpInstl 20.68 ... +5.2 EmMktsValInstl 26.66 ... +3.7 FvYrGlbFIIns 10.87 ... +1.6 GlbEqInstl 20.39 ... +6.5 GlbRlEsttSec 10.23 ... +6.9 IntlCorEqIns 12.29 ... +1.6 IntlSmCoInstl 18.30 ... +3.0 IntlSmCpValIns 20.07 ... +3.1 IntlValInstl 17.50 ... +.2 OneYearFIInstl 10.29 ... +.5 RlEsttSecInstl 33.66 ... +9.5 TAUSCorEq2Instl 16.25 ... +8.8 USCorEq1Instl 20.21 ... +9.3 USCorEqIIInstl 19.34 ... +8.6 USLgCo 18.47 ... +11.0 USLgCpValInstl 36.54 ... +9.9 USMicroCpInstl 20.36 ... +6.5 USSmCpInstl 33.68 ... +7.3 USSmCpValInstl 36.39 ... +6.0 USTrgtedValIns 23.82 ... +6.8DavisNYVentureA m 32.15 +.25 +8.8Delaware InvestStrategicIncA m 8.20 +.04 +1.8DeutscheCorEqA m 25.28 +.21 +10.7 CorEqS 25.55 +.22 +11.1 GNMAS 13.75 +.07 +1.7Dodge & CoxBal 107.90 +.53 +8.6 GlbStk 12.92 +.13 +7.9 Inc 13.68 +.06 +2.9 IntlStk 41.49 +.61 +2.0 Stk 195.97 +1.20 +11.0DoubleLineCorFII 10.76 ... +3.1 TtlRetBdI 10.56 ... +2.8 TtlRetBdN b 10.55 ... +2.6DreyfusMidCpIdxInvs 36.58 +.47 +9.5 MnBd 11.48 +.02 +3.3 NYTxExBd 14.55 +.02 +3.2 OppcSmCpInv 35.80 +.48 +6.6 ShrtTrmIncD 10.32 +.02 +.4Eaton VanceAtlntCptSMIDCI 29.67 +.28 +11.9 DivBldrA m 14.10 +.14 +9.7 FltngRtInstl 9.02 ... +3.6 TxMgdSmCpB m 21.57+.22 +6.5EdgewoodGrInstl 25.01 +.12 +13.5FMICommonStk 27.04 +.30 +7.2 LgCp 21.00 +.19 +10.3FPACptl d 36.18 +.40 -1.8 Crescent d 33.91 +.16 +6.1FederatedHiIncBdA f 7.51 +.04 +3.9 InsHYBdIns d 9.90 +.06 +4.8 IntlSmMidCoA m 33.86+.46 -.1 KaufmannA m 5.36 +.06 +7.8 MDTMidCpGrB m 28.60+.27 +7.4 StratValDivIns 6.19 +.07 +9.6 3-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIVStocks of Local Interest AV Homes Inc AVHI 10.61 7 19.13 16.35 +.25 +1.6 t t s +3.5 +35.5 3 ... Allegiant Travel Co ALGT 121.70 7 183.91 159.50 +5.20 +3.4 t t t -4.1 -6.9 12 2.80 ArcBest Corp ARCB 14.85 7 33.95 27.95 +.70 +2.6 s t s +1.1 +22.5 41 0.32 Bank of America BAC 12.05 0 25.80 25.18 -.14 -0.6 t s s +13.9 +87.6 20 0.30f Capital One Fncl COF 58.03 9 96.92 89.92 -1.83 -2.0 t t s +3.1 +33.5 13 1.60 Carnival Corp CCL 42.94 0 57.79 57.37 +.38 +0.7 s s s +10.2 +21.3 17 1.40 Chicos FAS CHS 9.86 6 16.85 13.80 +.07 +0.5 t t t -4.1 +10.3 19 0.33f Cracker Barrel CBRL 130.15 8 175.04 161.93 +2.47 +1.5 s t t -3.0 +11.6 25 4.60 Disney DIS 90.32 0 112.89 111.87 -.44 -0.4 s s s +7.3 +15.2 20 1.56f Eaton Corp plc ETN 54.30 0 73.86 73.96 +2.14 +3.0 s s s +10.2 +22.5 17 2.28 Fortune Brds Hm&Sec FBHS 52.05 8 64.47 61.14 +1.12 +1.9 s s s +14.4 +17.1 22 0.72f Harris Corp HRS 73.32 0 111.67 111.75 +1.19 +1.1 s s s +9.1 +41.5 20 2.12 iShs U.S. Pfd PFF 36.70 5 40.34 38.33 +.41 +1.1 s t s +3.0 +4.0 q 2.15a KC Southern KSU 79.05 4 100.69 87.49 +.98 +1.1 s s s +3.1 +2.1 20 1.32 Lennar Corp A LEN 39.68 9 53.79 52.13 +.53 +1.0 t s s +21.4 +13.1 13 0.16 McClatchy Co MNI 9.67 1 19.77 10.66 -.17 -1.6 t t t -19.1 -18.6 dd ... NextEra Energy NEE 110.49 0 131.98 131.90 +1.33 +1.0 s s s +10.4 +15.8 23 3.93f Office Depot ODP 3.01 4 7.91 4.71 +.10 +2.2 s s s +4.2 -10.2 12 0.10 PGT Inc PGTI 9.38 4 12.49 10.35 -.15 -1.4 t t t -10.0 +15.5 22 ... Panera Bread Co PNRA 185.69 0 238.24 236.49 +2.22 +0.9 s s s +15.3 +11.1 38 ... Pembina Pipeline PBA 25.12 9 33.24 32.31 +.65 +2.1 s s s +3.2 +26.9 35 1.50 Raymond James Fncl RJF 44.22 9 81.92 77.21 -1.02 -1.3 t t s +11.5 +67.3 20 0.88f Reliance Steel Alu RS 65.10 8 88.58 83.84 +1.94 +2.4 s t s +5.4 +24.3 19 1.80f Ryder R 56.98 7 85.42 76.36 +1.71 +2.3 s t s +2.6 +24.6 14 1.76 St Joe Co JOE 15.25 3 21.90 16.80 +.15 +0.9 t t t -11.6 +4.5 8 ... Sally Beauty Hld SBH 20.22 1 32.93 20.91 +.13 +0.6 s t t -20.9 -34.6 13 ... Simon Property Gp SPG 166.65 1 229.10 170.00 +2.77 +1.7 s t t -4.3 -12.7 21 7.00f Stein Mart SMRT 2.57 1 9.23 2.71 +.07 +2.7 t t t -50.5 -60.0 cc 0.30 Suntrust Bks STI 35.10 9 61.69 57.91 -.73 -1.2 t t s +5.6 +61.7 16 1.04 Superior Uniform SGC 15.53 5 21.02 17.85 +.80 +4.7 s s t -9.0 -1.4 18 0.35 Tech Data TECD 61.99 0 95.28 94.96 +.64 +0.7 s s s +12.1 +22.5 16 ... Wendys Co WEN 9.15 9 14.47 13.48 +.20 +1.5 s t t -0.3 +38.1 35 0.28f World Fuel Svcs INT 35.67 1 51.01 37.06 +.53 +1.5 s t t -19.3 -21.8 15 0.24 TODAY / TONIGHTSunny, but coolClear and chillyHIGH 68 LOW 410% chance of rain 5% chance of rainPleasant with plenty of sunshine76 / 500% chance of rain FRIDAY GULF WATER TEMPERATUREPleasant with plenty of sunshine79 / 550% chance of rain SATURDAYSunny to partly cloudy and nice80 / 505% chance of rain SUNDAYNice with plenty of sun81 / 5610% chance of rain TUESDAYPleasant with plenty of sun79 / 525% chance of rain MONDAY 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 IndexÂ’ 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 TRIVIAÂ’ PORT CHARLOTTE SEBRING VENICE344763697063Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00ÂŽ Month to date 0.78ÂŽ Normal month to date 1.58ÂŽ Year to date 2.60ÂŽ Normal year to date 5.81ÂŽ Record 0.59ÂŽ (1986) 24 hours through 2 p.m. Wed. 0.00ÂŽ 24 hours through 2 p.m. Wed. 0.00ÂŽ Month to date 1.49ÂŽ Normal month to date 1.76ÂŽ Year to date 3.31ÂŽ Normal year to date 6.44ÂŽ Record 0.59ÂŽ (1986) High/Low 64/47 Normal High/Low 80/57 Record High 88 (2012) Record Low 37 (1993) High/Low 62/46 High/Low 63/52 Normal High/Low 77/58 Record High 89 (2002) Record Low 37 (1993)Pollen Index readings as of Wednesday 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. 0.78 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 2.60 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 Fri.Apalachicola 60 41 s 67 47 s Bradenton 64 46 s 73 54 s Clearwater 62 47 s 72 55 s Coral Springs 72 58 s 75 64 pc Daytona Beach 59 39 s 67 47 s Fort Lauderdale 71 58 s 73 63 c Fort Myers 71 48 s 78 54 s Gainesville 61 32 s 70 40 s Jacksonville 58 31 s 67 41 s Key Largo 70 63 s 72 67 pc Key West 71 64 s 75 68 s Lakeland 65 37 s 74 48 s Melbourne 65 45 s 71 53 pc Miami 71 56 s 73 61 pc Naples 70 50 s 77 56 s Ocala 61 32 s 70 42 s Okeechobee 67 41 s 73 49 s Orlando 65 41 s 73 50 s Panama City 59 43 s 68 53 s Pensacola 61 46 pc 70 55 s Pompano Beach 71 58 s 74 63 c St. Augustine 58 41 s 65 50 s St. Petersburg 63 47 s 73 55 s Sarasota 64 43 s 74 52 s Tallahassee 61 34 s 71 41 s Tampa 64 45 s 73 53 s Vero Beach 66 47 s 72 54 pc West Palm Beach 69 53 s 73 58 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:18a 12:29a 5:46p 12:05p Fri. 7:09a 1:14a 6:16p 12:29p Today 4:55a 10:21a 4:23p 11:30p Fri. 5:46a 10:45a 4:53p --Today 4:15a 9:14a 3:19p 10:16p Fri. 5:17a 9:30a 3:22p 11:12p Today 6:50a 12:58a 6:18p 12:34p Fri. 7:41a 1:43a 6:48p 12:58p Today 3:10a 9:00a 2:38p 10:09p Fri. 4:01a 9:24a 3:08p 11:01p NNE 10-20 2-4 Moderate NNE 8-16 1-3 HeavyFt. Myers 71/48 sun none Punta Gorda 69/40 sun none Sarasota 64/43 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2017Last Mar 20 New Mar 27 First Apr 3 Full Apr 11 Today 11:24 p.m. 10:12 a.m. Friday none 10:50 a.m. Today 7:37 a.m. 7:38 p.m. Friday 7:36 a.m. 7:38 p.m. Today 9:25a 3:14a 9:47p 3:36p Fri. 10:14a 4:03a 10:37p 4:26p Sat. 11:04a 4:53a 11:27p 5:16p 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: 03/16/17 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 78 46 s 77 48 s Anchorage 18 3 c 20 1 s Atlanta 53 37 s 67 54 pc Baltimore 39 19 pc 47 35 s Billings 57 32 pc 52 35 pc Birmingham 55 38 s 68 55 pc Boise 60 39 sh 67 52 pc Boston 34 19 pc 37 22 s Buffalo 31 17 pc 38 31 pc Burlington, VT 25 12 sf 30 10 pc Charleston, WV 42 22 pc 48 44 sh Charlotte 51 25 s 61 48 s Chicago 39 32 s 47 33 sh Cincinnati 44 29 s 51 37 sh Cleveland 36 22 pc 45 36 sn Columbia, SC 55 29 s 68 48 s Columbus, OH 42 25 s 47 37 r Concord, NH 30 12 c 35 7 s Dallas 74 63 c 81 64 c Denver 75 40 c 66 40 pc Des Moines 57 41 c 60 32 c Detroit 39 23 s 43 34 sn Duluth 38 29 c 41 21 c Fairbanks 8 -22 pc 7 -20 s Fargo 44 29 i 39 19 pc Hartford 33 16 pc 40 18 s Helena 50 28 pc 53 38 pc Honolulu 84 69 pc 82 68 pc Houston 72 63 c 80 60 pc Indianapolis 44 32 s 53 36 sh Jackson, MS 63 47 c 75 57 c Kansas City 64 51 c 67 35 pc Knoxville 47 31 s 62 50 pc Las Vegas 86 62 pc 87 62 pc Los Angeles 80 57 pc 80 58 pc Louisville 49 37 s 58 42 sh Memphis 52 45 c 68 52 c Milwaukee 39 32 s 46 32 sn Minneapolis 39 33 c 46 25 c Montgomery 58 37 pc 72 53 s Nashville 51 38 pc 65 50 c New Orleans 66 53 s 75 59 pc New York City 35 24 pc 40 29 s Norfolk, VA 46 31 s 54 45 pc Oklahoma City 74 58 c 77 49 c Omaha 66 41 c 62 31 c Philadelphia 36 22 pc 42 31 s Phoenix 92 63 s 93 66 s Pittsburgh 35 19 pc 42 35 sn Portland, ME 31 11 pc 34 12 s Portland, OR 55 36 pc 51 46 c Providence 34 18 pc 39 20 s Raleigh 48 24 s 59 48 s Salt Lake City 69 47 c 72 53 pc St. Louis 52 43 c 67 41 sh San Antonio 79 63 sh 81 60 c San Diego 72 57 pc 72 58 pc San Francisco 66 49 c 68 51 c Seattle 51 39 sh 51 44 sh Washington, DC 41 26 pc 50 39 s Amsterdam 60 44 pc 49 44 pc Baghdad 67 47 r 72 55 s Beijing 64 38 pc 61 37 pc Berlin 55 41 pc 53 37 sh Buenos Aires 72 48 pc 73 51 s Cairo 71 54 pc 72 60 c Calgary 41 20 sf 43 28 pc Cancun 79 68 s 81 70 s Dublin 52 38 sh 51 50 r Edmonton 35 21 sf 39 24 pc Halifax 34 24 sf 34 22 c Kiev 44 31 c 45 29 pc London 57 42 pc 53 49 sh Madrid 68 38 s 70 38 s Mexico City 68 48 pc 70 48 pc Montreal 23 6 c 26 7 s Ottawa 21 4 s 26 10 s Paris 64 44 s 55 43 pc Regina 48 26 i 36 21 s Rio de Janeiro 90 74 s 91 75 pc Rome 64 42 s 65 47 s St. JohnÂs 42 27 pc 36 25 sn San Juan 84 73 pc 84 73 pc Sydney 77 71 t 72 70 t Tokyo 53 42 s 53 42 pc Toronto 32 14 s 37 28 c Vancouver 48 39 sh 50 39 r Winnipeg 37 32 r 36 15 snHigh ..................... 87 at Thermal, CALow .................... -11 at Windom, MN(For the 48 contiguous states yesterday)59A giant storm on March 16, 1843, dumped heavy snow from the Mississippi Valley to New England. Q: Where is most of the worldÂs ice stored?A: 90 percent is stored in the Antarctic ice cap. 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 todayÂs weather. Temperatures are todayÂs highs and tonightÂs lows. North Port 68/41 67/39 70/44 70/45 65/41 66/40 68/40 68/39 69/40 64/45 64/46 69/53 66/45 71/48 66/38 69/40 70/44 68/39 68/40 65/38 65/41 66/36 67/37 63/47 65/40 63/49 67/47 65/45 67/38 66/41 65/46 65/38 64/43 62/47 67/53 70/47 70/46 67/41
PAGE 26
Page 10 www.yoursun.com The Sun / Thursday, March 16, 2017 863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Open 7 Days 8am-9pm All forms of payment accepted including EBT adno=716948 K&JÂs Homegrown Produce & FarmerÂs Market Boneless New York Strip Steaks $ 4.99 lb. Bone-in New York Strip Steaks $ 4.39 lb. USDA Choice High River Angus Beef, Boneless Beef Shoulder Roast Or Bottom Round Roast $ 2.99 lb. Fresh 73% $ 2.59 lb. Bone In Beef Ribeye Steaks $ 4.69 lb. Fresh Boneless Chicken Breast $ 1.79 lb. Fresh Pork Steaks $ 1.49 lb. Fresh Pork Picnic $ .99 lb. Whole Boneless New York Strips $ 4.29 lb. Rib Cut Or Sirloin Cut Bone In Pork Chops $ 1.49 lb. Bone In Center Cut Pork Chops $ 1.99 lb. Bone In Boston Butt Pork Roast $ 1.49 lb. Fresh Assorted Pork Chops $ 1.49 lb. Whole Boneless Beef Tenderloin $ 6.99 lb. Bone In Pork Country Style Ribs $ 1.59 lb. T-Bones Or Porter House Steaks $ 3.99 lb. Fresh Pork Baby Back Ribs $ 3.29 lb. Boneless Top Sirloin Steaks $ 3.99 lb. USDA Choice Beef Cube Steak $ 3.99 lb. Boneless Beef Sirloin Tip Steak $ 3.99 lb. Boneless Beef Chuck Roast $ 3.49 lb. Boneless Beef Sirloin Tip Roast $ 3.49 lb. Fresh 10lb. Bag Chicken Leg Quarters $ 4.90 a bag Ground Round Or Sirloin $ 3.29 lb. Fresh Jumbo Chicken Wings $ 2.29 lb. Fresh 80/20 Ground Chuck $ 2.99 lb. Boneless Pork Finger Ribs Or Cube Steak $ 1.99 lb. Fresh 10 Lb. Bag Boneless Chicken Breast $ 14.99 ea. Fresh Bone-in Split Chicken Breast $ 1.19 lb. Whole Boneless Beef Sirloin Tips $ 2.99 lb. Fresh 1lb Pack Florida Strawberries $ 1.79 ea. Fresh Florida Sweet Corn 3 for $ 1.00 Fresh Florida Cucumbers Or Green Bell Peppers 2 For $ 1.00 Fresh Iceberg Head Lettuce $ 1.29 ea. Florida Fresh Green Beans Or Pole Beans $ 1.19 lb. Florida Yellow Or Zucchini Squash $ 1.19 lb. Fresh California Celery $ .99 5 lb. Bag 10lb. Bag Russet Baking Potatoes $ 1.29 ea. Fresh Green Cabbage $ .29 lb. Boneless Center Cut Pork Cops $ 1.99 lb. Boneless Rib Eye Steaks $ 5.99 lb. Fresh Pork Spare Ribs $ 1.69 lb Fresh Chicken Drumsticks Or Thighs $ .89 lb. Whole Boneless Beef Ribeyes $ 4.99 lb. Bananas $ .49 lb. Fresh Bone-in Beef Standing Rib Roast $ 4.69 lb. Roma Tomatoes or Vine Ripe $ .99 lb. For Directions Prices good thru 3/20/17 Boneless Beef London Broil Or Top Round Roast $ 3.49 lb. Fresh Whole Or Half Boneless Pork Loin $ 1.69 lb. Ground Beef Fresh 10lb Package 73% Ground Beef $ 1.99 lb. 1/2 Flat $ 6.00 Florida Strawberries Fresh Whole Flat $ 12.00
PAGE 27
Thursday, March 16, 2017 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NBA 2 | NHL 2 | Golf 3 | Baseball 4 | Scoreboard 5 | Sports Ticker 6 COLLEGE BASKETBALL: GatorsWhite hopes for better March Madness resultsBy JOE SMITHTampa Bay TimesTAMPA „ Center Brian Boyle knows there will naturally be some emotions surfacing during warmups Thursday night, when he faces his former Lightning teammates for the first time since a trade to Toronto two weeks ago. There are some great friendships and memories he built in his two-plus seasons in Tampa Bay, including back-to-back playoff runs. But when the puck drops there will also be motivation. The Lightning shipped Boyle to its Atlantic Division rival on Feb. 27 for prospect Byron Froese and a second-round pick. Tampa Bay is 6-1-1 since the deadline, pulling into a tie for the final wild-card spot with the Islanders, who hold the tiebreaker of regulation/ OT wins. ÂObviously they got rid of me, they traded me „ I guess they didnÂt need me that much,ÂŽ Boyle, 32, said with a grin. ÂSo IÂve got to go out and prove, ÂListen, IÂm on this team now. IÂm here to win.  Boyle isnÂt upset with the Lightning, understanding this is a business. But there is likely some disappointment. He had made it clear before the deadline he hoped to stay in By MATT BAKERTampa Bay TimesORLANDO „ Florida coach Mike White sat in front of a blue March Madness background Wednesday and blinked into the blinding lights. ÂShould have worn some sunscreen,ÂŽ White said. ItÂs easy to excuse WhiteÂs inexperience on college basketballÂs biggest „ and brightest „ stage. When his fourth-seeded Gators play East Tennessee State on Thursday at the Amway Center, it will be WhiteÂs first NCAA Tournament game as a coach (head, associate or assistant). The Dunedin native has had plenty of success in his 17-year career: Twenty wins as an assistant at Jacksonville State. Two SEC West titles on the Ole Miss staff. Conference coach of the year honors at Louisiana Tech. But that was never enough to get another taste of March Madness. ÂI havenÂt sat at one of these tables with this logo since I was a player,ÂŽ White said. Those days didnÂt end well, and they donÂt bode well for the Gators. White was the starting point guard at Ole Miss when his Rebels were on the wrong side of another 13-4 showdown that had one of the most memorable finishes ever. ValparaisoÂs Bryce Drew drained a 3-pointer at the buzzer to knock out WhiteÂs Rebels. ÂHe hit that shot on us, and I remember sitting in that locker room, it seems like for hours,ÂŽ White said. ÂFor hours.ÂŽ White said he refused to do interviews after that heartbreaker and acted, admittedly, like a 14-year-old. But White is older now, and wiser. He even apologized Wednesday „ 19 years after the fact „ to the reporters he stiffed after that loss to Valpo. ItÂs easy to see the parallels from that game to ThursdayÂs. As soon as the bracket was unveiled, analysts began pegging ETSU as an early upset pick. White isnÂt worried about any similarities; he hasnÂt mentioned the Valpo upset to his team this week. ÂHe probably wants to forget it, honestly,ÂŽ UF guard Canyon Barry said. Plus his Gators have bigger things to worry about than a miracle shot almost two decades ago.By BRYAN LEVINESports WriterPORT CHARLOTTE „ Kevin Kiermaier never really thought playing baseball professionally was a realistic option until scouts came calling while playing for Parkland College. His focus and mindset changed after that. That focus paid off Â… literally Â… as heÂs expected to sign a sixyear, $53.5 million deal later this week, which was first reported by Marc Topkin of the Tampa Bay Times late Tuesday night. ÂEver since then is when I started setting expectations for myself,ÂŽ Kiermaier said Wednesday morning. ÂItÂs a very rewarding, humbling feeling for me. IÂm very, very grateful for the Rays to do this for me.ÂŽ Nothing is official yet, but it appears as if thereÂs some guaranteed money in the deal for Kiermaier with an option as well. An official announcement with a press conference is expected either today or Friday. The 26-year-old was supposed to make $2.975 million this year, but the new contract will reportedly take place this year. His new contract will have an average of around $9 million per year. ÂUntil I go sign that thing, IÂm not going to get too in depth, but I feel very blessed and thankful to be rewarded for how IÂve handled myself ever since I really set baseball as a goal for myself,ÂŽ he said. Kiermaier hit .246 in 105 game last season, with 25 doubles, 12 triples, 10 homers and 40 RBI. His defensive abilities, which heÂs committed just 13 errors in 365 career games, is a large contributing factor. He won his second consecutive golf glove last year as a centerfielder. He was second among all players last year in defensive runs saved with 25. If you combine 2015 and 2016, heÂs first with 67 runs saved. The next closest is Los Angeles Angels shortstop Andrelton Simmons with 43. ÂHeÂs a special player,ÂŽ manager Kevin Cash said. ÂWe say that all the time. I think heÂs evolved over here Â… since IÂve been here Â… as one of the leaders in the clubhouse. He brings it every day (with) high energy. ÂWe all see what he does defensively. We all see what heÂs capable of doing offensively when heÂs getting on base. He adds elements to our lineup other people maybe canÂt do with his athletic ability.ÂŽSUN PHOTO BY TOM OÂNEILKevin Kiermaier (39) catches a fly ball against Toronto during the fourth inning Sunday. MLB: RaysNew deal within sightKiermaier close to inking 6-year extension with Rays Toronto Maple Leafs defenseman Nikita Zaitsev, right, of Russia, celebrates his goal with center Brian Boyle, center, during the second period Thursday in Los Angeles. AP PHOTO AP PHOTO Florida head coach Mike White looks on during a practice session for the NCAA March Madness Tournament at the Amway Center Wednesday in Orlando. NHL: Lightning Friend to foe: Boyle all in with TorontoFormer Tampa Bay center is now in playo race against LightningBy DOUG FERGUSONAssociated PressORLANDO„ Sam Saunde rs started the tribute with a drive from the spot on the Bay Hill range where his grandfather, Arnold Palmer, used to practice. Sixty more players followed, one after the other, ending with defending champion Jason Day. As soon as one player hit his tee shot, the player next to him began his swing. Thwack! Thwack! Thwack! From right to left down the range, the balls soared against a blue sky. The sequence was golfÂs version of a 21-gun salute. The opening ceremony was a new tradition at the Arnold Palmer Invitational, the first without its tournament host and golfÂs most beloved figure. ÂLetÂs make him proud and hit this one hard,ÂŽ Saunders said. Wednesday was filled with more stories and more memories of Palmer, who died Sept. 25 in Pittsburgh. It figures to continue through the opening round Thursday, right to the end on Sunday. Palmer used to greet the winner on the 18th green. Instead of getting a blue blazer, the winner now will get a red cardigan, like the King once wore. ÂI think my grandfatherÂs legacy speaks for itself. He made a mark on this game that will probably never be equaled,ÂŽ Saunders said. ÂIÂve been so personally touched by everyone that has come here. ... TheyÂre playing because they know that my grandfather was able to give them a career, give them an opportunity to play golf for a living, and to give the media a chance to cover what we do.ÂŽ Saunders, 29, has only conditional status on the PGA Tour this year. The PGA Tour still put him in the same group as Rory McIlroy and Brandt Snedeker. Players who get a sponsor exemption donÂt typically play with the top names, but this is a different week, a special occasion.PRO GOLF: Arnold Palmer InvitationalBay Hill a tribute to Palmer, a red sweater to the winnerSEE BAY HILL, 3 SEE RAYS, 4 SEE WHITE, 2 SEE LIGHTNING, 2UPSET CITY?With Florida State, Florida, Virginia and Maryland playing in the same arena, Orlando could turn into Upset City during the opening day of the NCAA Tournament, 6AP PHOTO Professional golfers line up and tee off for a ceremonial tee shot Wednesday at the Arnold Palmer Invitational golf tournament in Orlando. They hit the ball one after the other to honor the memory of the late golfer great Arnold Palmer.
PAGE 28
Page 2 SP www.yoursun.com Thursday, March 16, 2017 / The SunFlorida Lotterywww.flalottery.comPICK 2Mar. 15N ........................7-9 Mar. 15D ........................9-4 Mar. 14N ........................7-4 Mar. 14D ........................8-1 Mar. 12N ........................0-7 Mar. 12D ........................5-3 D-Day, N-NightPICK 3Mar. 15N .....................5-9-9 Mar. 15D .....................8-1-9 Mar. 14N .....................5-0-4 Mar. 14D .....................6-2-7 Mar. 13N .....................2-5-9 Mar. 13D .....................9-2-8 D-Day, N-NightPICK 4Mar. 15N .................0-5-8-6 Mar. 15D .................0-5-5-3 Mar. 14N .................1-3-8-7 Mar. 14D .................6-0-4-2 Mar. 13N .................8-5-5-8 Mar. 13D .................7-9-5-0 D-Day, N-NightPICK 5Mar. 15N ..............3-5-0-5-9 Mar. 15D ..............5-3-2-7-7 Mar. 14N ..............9-2-5-8-7 Mar. 14D ..............0-3-1-3-9 Mar. 13N ..............1-7-4-5-1 Mar. 13D ..............5-7-6-5-7 D-Day, N-NightFANTASY 5Mar. 15 .........2-17-18-15-27 Mar 14 ..........2-12-15-28-31 Mar 13 ........11-13-15-19-29 PAYOFF FOR MAR. 14 5..5-digit winners ..$40,665.98 287..4-digit winners.. $114.00 8,884..3-digit winners ..$10.00LUCKY MONEYMar. 14 ...............9-14-38-39 Lucky Ball......................... 9 Mar 10 ..................6-7-28-39 Lucky Ball 14 € € € PAYOFF FOR MAR. 14 0.....4-of-4 LB .....$1,900,000 3.....4-of-4............$2,368.00 54...3-of-4 LB .........$288.00 758..3-of-4 ................$60.00LOTTOMar. 15 ....14-45-28-20-16-9 Mar. 11 ....1-23-29-31-38-53 Mar. 8 ......6-23-25-36-43-49 Mar. 4 ......7-14-20-22-27-33 PAYOFF FOR MAR. 11 0..6-digit winners ..$12 million 21..5-digit winners.. $5,724.00 1,084..4-digit winners.. $81.50POWERBALLMarch 15....30-16-41-48-53 Powerball .......................16 March 11......1-26-41-50-57 Powerball .......................11 € € € PAYOFF FOR MAR. 11 0...5 of 5 + PB... $104 million 0...5 of 5 .............$1,000,000 0...4 of 5 + PB ........$50,000 22....4 of 5 ...................$100 ESTIMATED JACKPOT $123 millionMEGA MILLIONSMar. 14 .......16-23-28-33-59 Mega Ball........................ 13 Mar. 10 .......26-38-42-58-70 Mega Ball......................... 5 € € € PAYOFF FOR Mar. 14 0...5 of 5 + MB ...$119 million 0...5 of 5 .............$1,000,000 0....4 of 5 + MB ........$5,000 26...4 of 5 ....................$500 ESTIMATED JACKPOT $131 million Tampa Bay, which felt like home to him, wife Lauren and 2-year-old son Declan. And, who knows, Boyle could still consider the Lightning this summer when heÂs an unrestricted free agent. But BoyleÂs new team, Toronto, is in a fight for its playoff life, too, just one point behind Tampa Bay (with a game in hand). And the two remaining head-to-head matchups (also April 6 in Toronto) could go along way in determining who advances. Lightning defenseman Victor Hedman said Tampa Bay has been treating every game like a Game 7. ÂThereÂs a lot at stake here,ÂŽ Boyle said. ÂYou have to be a pro and get over (the emotions) in a hurry and go out and compete and battle and try to help these guys in here. They gave up something to get me, and itÂs on me, and itÂs on me to make sure I do my best to help this team going forward. And thatÂs my responsibility, this is the team IÂm part of now, and IÂm really excited about that. ÂThereÂs a lot of attention on that after the deadline and youÂve got to show them what youÂve got. ItÂs up to me. IÂve got to be at my best. IÂve got some friends over here, but itÂs put on pause for sure.ÂŽ Despite a 24-win regular season, UF is limping i nto its firstround East Region matchup with three losses in its past four games. The Gators still havenÂt consistently replaced the rebounding and defense of center John Egbunu, the USF transfer who tore his ACL last month. And the opponent is a dangerous 27-7 team. The Buccaneers coaching staff „ led by Steve Forbes „ has SEC experience under Bruce Pearl at Tennessee. Guards T.J. Cromer and Desonta Bradford are both double-digit scorers. ÂTheyÂve got elite players,ÂŽ White said. ÂThis is going to be like an elite game for us.ÂŽ An elite game for a team with little experience playing in them. Only one player „ guard Kasey Hill „ has NCAA Tournament experience. Hill was a backup on UFÂs 2013-14 Final Four team. White hasnÂt been here since his senior season, when he helped the Rebels beat Villanova in 1999 for their first ever Tournament win. The 18 years since then made White enjoy WednesdayÂs hoopla a little bit more (bright lights notwithstanding). But White didnÂt want to consider what Thursday will be like, and what emotions heÂll feel finally experiencing March Madness as a coach.BASEBALL 6 a.m. MLB „ 2017 World Baseball Classic, second round, tiebreaker game (if necessary), at Tokyo 10 p.m. MLB „ 2017 World Baseball Classic, second round, Venezuela vs. Dominican Republic, at San Diego COLLEGE BASKETBALL 12:15 p.m. CBS „ NCAA Tournament, “ rst round, Notre Dame vs. Princeton, at Buffalo, N.Y. 12:40 p.m. TRU „ NCAA Tournament, “ rst round, Virginia vs. UNC-Wilmington, at Orlando, Fla. 1:30 p.m. TNT „ NCAA Tournament, “ rst round, Butler vs. Winthrop, at Milwaukee 2 p.m. TBS „ NCAA Tournament, “ rst round, Gonzaga vs. South Dakota St., at Salt Lake City 2:45 p.m. CBS „ NCAA Tournament, “ rst round, West Virginia vs. Bucknell, at Buffalo, N.Y. 3:10 p.m. TRU „ NCAA Tournament, “ rst round, Florida vs. ETSU, at Orlando, Fla. 4 p.m. TNT „ NCAA Tournament, “ rst round, Minnesota vs. Middle Tennessee, at Milwaukee 4:30 p.m. TBS „ NCAA Tournament, “ rst round, Northwestern vs. Vanderbilt, at Salt Lake City 6:50 p.m. TNT „ NCAA Tournament, “ rst round, Maryland vs. Xavier, at Orlando, Fla. 7:10 p.m. CBS „ NCAA Tournament, “ rst round, Villanova vs. Mount St. MaryÂs, at Buffalo, N.Y. 7:20 p.m. TBS „ NCAA Tournament, “ rst round, St. MaryÂs (Cal.) vs. VCU, at Salt Lake City 7:27 p.m. TRU „ NCAA Tournament, “ rst round, Purdue vs. Vermont, at Milwaukee 9:20 p.m. TNT „ NCAA Tournament, “ rst round, Florida St. vs. Florida Gulf Coast, at Orlando, Fla. 9:40 p.m. CBS „ NCAA Tournament, “ rst round, Wisconsin vs. Virginia Tech, at Buffalo, N.Y. 9:50 p.m. TBS „ NCAA Tournament, “ rst round, Arizona vs. North Dakota, at Salt Lake City 9:57 p.m. TRU „ NCAA Tournament, “ rst round, Iowa St. vs. Nevada, at Milwaukee 10:30 p.m. ESPNU „ NIT, second round, teams TBA COLLEGE WRESTLING 7 p.m. ESPN „ NCAA Championships, second round, at St. Louis GOLF 2 p.m. GOLF „ PGA Tour, Arnold Palmer Invitational, “ rst round, at Orlando, Fla. 6 p.m. GOLF „ LPGA Tour, Bank of Hope Founders Cup, “ rst round, at Phoenix MLB BASEBALL 1 p.m. MLB „ Spring training, Minnesota vs. St. Louis, at Jupiter, Fla. 4 p.m. MLB „ Spring training, Chicago Cubs vs. L.A. Dodgers, at Glendale, Ariz. NBA BASKETBALL 7 p.m. NBA „ Utah at Cleveland SKIING Noon NBCSN „ FIS World Cup Finals, Alpine Skiing, MenÂs and WomenÂs Super G, at Aspen, Colo. SOCCER 2 p.m. FS1 „ UEFA Europa League, Round of 16, Leg 2, Besiktas JK vs. Olympiacos FS2 „ UEFA Europa League, Round of 16, Leg 2, FC Krasnodar vs. Celta Vigo 4 p.m. FS1 „ UEFA Europa League, Round of 16, Leg 2, Manchester United vs. Rostov FS2 „ UEFA Europa League, Round of 16, Leg 2, Borussia Monchengladbach vs. Schalke TENNIS 2 p.m. ESPN2 „ ATP World Tour & WTA Tour, BNP Paribas Open, menÂs & womenÂs quarter“ nals, at Indian Wells, Calif. 8 p.m. ESPN2 „ ATP World Tour & WTA Tour, BNP Paribas Open, menÂs & womenÂs quarter“ nals, at Indian Wells, Calif.SPORTS ON TVLIGHTNINGFrom Page 1 Associated PressMIAMI „ Goran Dragic played through a black eye and bloodied mouth to score 33 points, Hassan Whiteside had 20 points and 17 rebounds, and the Miami Heat beat the New Orleans Pelicans 120-112 on Wednesday night. Wayne Ellington scored 19 for the Heat, who made 16 3-pointers and have won 18 consecutive games when connecting at least 10 times from beyond the arc. Dion Waiters added 14, and James Johnson and Tyler Johnson had 10 apiece for Miami. The Heat (33-35) won for the 22nd time in 27 games and are 14-1 in their last 15 at home.MAVERICKS 112, WIZARDS 107: Dirk Nowitzki scored 10 of his 20 points in the fourth quarter, Harrison Barnes “ nished with 22 and the Dallas Mavericks boosted their slim playoff hopes with a win over the Washington Wizards. Nicolas Brussino scored eight of his 11 points off the b ench in the fourth for the Mavericks, who began the night 3 games behind Denver for the “ nal postseason spot in the Western Conference. Portland was positioned between Denver and Dallas. Wizards guard John Wall had 26 points and 11 assists despite brie” y leaving the game in the second quarter with a sprained left foot. Bradley Beal added 24 points as Washington dropped back-to-back games for the second time since its previous loss to Dallas on Jan. 3. CELTICS 117, TIMBERWOLVES 104: Isaiah Thomas scored 27 points to lead the Boston Celtics past the Minnesota Timberwolves. Al Horford added 20 points, nine rebounds and eight assists for the Celtics, who earned their 11th straight home win over Minnesota. Boston also increased its lead to 1 games over the Washington Wizards for the second seed in the Eastern Conference. Ricky Rubio had a season-high 23 points to lead the Timberwolves, who dropped to just 10-21 on the road this season. Boston led by eight entering the fourth quarter, but outscored Minnesota 32-27 in the “ nal 12 minutes. JAZZ 97, PISTONS 83: Gordon Hayward scored 25 points and George Hill added 17 and the Utah Jazz beat the Detroit Pistons. Hayward added eight rebounds and six assists, while Rudy Gobert had 12 points, nine rebounds and four blocks. Utah won for the sixth time in seven games, but a late rally by Detroit forced Quin Snyder to use his starters late with a game Thursday night in Cleveland. Aron Baynes had 12 points and 12 rebounds for Detroit, which lost for the second straight night and is in danger of falling back out of playoff position in the Eastern Conference. The Pistons lost 128-96 in Cleveland on Tuesday. GRIZZLIES 98, BULLS 91: Mike Conley and Marc Gasol each scored 27 points to lead the Memphis Grizzlies to a win against the Chicago Bulls. Conley and Gasol scored 18 of the teamÂs 24 points in the fourth quarter as the Grizzlies held off the Bulls, who lost for the sixth time in seven games. Memphis, which had lost “ ve straight before winning Monday, earned its second straight win.NBA ROUNDUPHeat hold o Pelicans 120-112AP PHOTOMiami Heat guard Goran Dragic (7) prepares to shoot over New Orleans Pelicans guard Jrue Holiday (11) in the first half Wednesday in Miami. The Associated PressWayne Simmonds scored the 200th goal of his career and Steve Mason made 23 saves to lead the Philadelphia Flyers to a 4-0 victory over the Pittsburgh Penguins on Wednesday night. Sean Couturier, Claude Giroux and Dale Weise also scored for the Flyers, who closed within five points of the idle New York Islanders for the final playoff spot in the Eastern Conference. Making the postseason remains a long shot for Philadelphia with just 13 games remaining and four teams to pass. Philadelphia snapped a three-game losing streak while handing the defending Stanley Cup champions their fourth shutout of the season. The road-weary Penguins completed an eight-day, five-game road trip that took them through four time zones as they traveled 4,763 miles. The journey got longer due to TuesdayÂs snowstorm in the Northeast, which caused the Penguins to fly home from Calgary late Monday night rather than directly to Philadelphia. Pittsburgh arrived in Philadelphia late Wednesday morning. With 95 points, Pittsburgh remained two behind idle Washington for first place in the Metropolitan Division and the best record in the NHL. Mason posted his third shutout of the season and the 33rd of his career. He saved some of his best work for late in the game, making three strong stops within four minutes of each other with under 10 minutes remaining.NHL ROUNDUPSimmonds scores 200th, Flyers blank PenguinsBy MITCH STACYAssociated PressDAYTON, Ohio „ Chima Moneke had 18 points and 12 rebounds as UC Davis won in its first NCAA Tournament appearance, beating North Carolina Central 67-63 in a First Four game on Wednesday night. The 16th-seeded Aggies rallied in the second half and held off North Carolina Central down the stretch to earn a trip to Tulsa to play No. 1 seed Kansas on Friday. Brynton Lemar scored 15 points and Lawrence White added 14 for UC Davis, which had earned a trip to the tournament by winning the Big West Conference Tournament. The Aggies (23-12) won despite 18 turnovers that led to 20 points for streaky North Carolina Central. But the Eagles couldnÂt overcome poor shooting that deteriorated even more in the second half. The Eagles pulled within 64-63 with 1:49 left in the game on a 3-pointer by Dajuan Graf. North Carolina Central got the ball back with 37 seconds left, but another 3-point try by Graf was off the mark. Graf had to foul Lawrence White, who made two free throws with 16 second remaining to give the Eagles some breathing room. Lemar hit a foul shot with 4 seconds left to put it away. Graf paced North Carolina Central (25-9) with 15 points. Kyle Benton and Patrick Cole added 13 each.COLLEGE BASKETBALL: NCAA TournamentUC Davis beats NC Central in First FourWHITEFrom Page 1
PAGE 29
The Sun / Thursday, March 16, 2017 www.yoursun.com SP Page 3Day won last year with a bunker save on the final hole, the first big step in his rise to No. 1 in the world. He also got the last handshake from the King as the Arnold Palmer Invitational winner. During his pro-am Wednesday, a woman asking for an autograph wore a shirt showing a photo that Day recognized immediately: Palmer in a golf cart clasping hands with Day, with his wife and two young children. ÂI get to have that memory of actually standing with him, talking to him and being his champion. Those memories you donÂt forget,ÂŽ Day said. Those memories include having a drink with the King, another Bay Hill tradition. ÂI felt like I was drinking a whole bottle of Ketel One, because thatÂs obviously his favorite thing,ÂŽ Day said. ÂAnd I was on Golf Channel and I felt absolutely hammered. I had a drink with him and IÂm going up there and I donÂt know what IÂm saying on Golf Channel. But it was a special moment at his place, and just winning this tournament, it is such a big event for us.ÂŽ The idea is to keep it a big event. The total prize money was raised from $6.3 million to $8.7 million, as it will be for the Memorial that Jack Nicklaus runs. Both offer a threeyear exemption. The corporate support already is there. MasterCard has renewed its deal as a presenting sponsor, while Hertz has renewed as an associate sponsor and Orlando Health, the umbrella for PalmerÂs hospitals, has signed on as an associate sponsor. The field is the second strongest in the last 10 years for Bay Hill, featuring four of the top five and 14 of the top 25 in the world. It includes Rory McIlroy, who did not play the Arnold Palmer Invitational until 2015, and only then after Palmer jokingly said he was going to break his arm.BAY HILLFrom Page 1By DOUG FERGUSONAssociated PressORLANDO„ Doc Giffin, the longtime press secretary for Arnold Palmer, couldnÂt make it to Bay Hill for the first Arnold Palmer Invitational without his boss. Attribute that to a late season snowstorm that kept him from leaving Latrobe, Pennsylvania. He also missed out on the news Wednesday. Alastair Johnston, the chairman of Arnold Palmer Enterprises, took part in a news conference in which he paid tribute to Giffin. ÂDoc Giffin is somebody that has been highly respected in the media world for a long time,ÂŽ Johnston said. ÂAnd to that extent „ and heÂs hearing this for the first time „ from now until infinity and beyond, the facility in which you are sitting will be forever known as the Doc Giffin Media Center.ÂŽ Giffin was home in Latrobe, with the Golf Channel on since 9 a.m. One problem „ Golf Channel was doing a rerun of its ÂMorning DriveÂŽ show, occasionally breaking in to show live portions of Sam Saunders, PalmerÂs grandson. Giffin didnÂt hear about the media center being named after him until called for reaction. ÂOh, really?ÂŽ he said. ÂIÂm thrilled „ overwhelmed, really. The media center has been my life, not only with Arnold but as press secretary for the tour before that and as a newspaper guy.ÂŽ Giffin, who turned 88 last year, said he was disappointed not to be at Bay Hill and thought he might have a chance until he couldnÂt get out Wednesday. TIGERÂS MESSAGE: Johnston is among those who have not taken roll of players not in the Arnold Palmer Invitational this year. He doesnÂt think it shows any disrespect to Palmer, and that over time, players will respect and pay tribute to him in many different ways. He used Tiger Woods as an example. Woods didnÂt play Bay Hill last year while he was recovering from back surgeries. Johnston said Woods left a voice mail for Palmer that explained his absence, and then went on to talk about Palmer. ÂIt was one of the most meaningful monologues IÂve ever heard from anybody,ÂŽ Johnston said. ÂIt represented TigerÂs view on Arnold Palmer and what he has done for him, for the game of golf, and for a universe at large. That was something that I can tell you that Arnold listened to and listened to again and again. And by the way, it was a long message. ÂAnd I can tell you this,ÂŽ Johnston added, Âthat what Tiger said to Arnold at that point in time in paying tribute to him, was probably more meaningful to Arnold than the eight victories he won here.ÂŽ RORY ON MUIRFIELD: Muirfield voted to allow female members for the first time, which put the fabled Scottish links back on the British Open rotation. Rory McIlroy said he wouldnÂt have minded had Muirfield been left off the rotation for his own reasons, primarily because it is the only Open course where he has missed the cut. But he was in favor of allowing women, in a big way. ÂIn this day and age, where youÂve got women that are the leaders of certain industries and women that are heads of state and not to be able to join a golf course? I mean, itÂs obscene. Like, itÂs ridiculous,ÂŽ McIlroy said. ÂI still think that it got to this stage is horrendous. WeÂll go back and weÂll play The Open Championship because they will let women members in, but every time I go to Muirfield now I wonÂt have a great taste in my mouth.ÂŽ He didnÂt stop there. Someone pointed out to McIlroy that 123 votes „ 20 percent „ still went against letting women join the club. ÂItÂs horrendous,ÂŽ McIlroy said. ÂI just donÂt get it. So anyway, look, weÂll go back there for The Open Championship at some point, and I wonÂt be having many cups of tea with the members afterward.ÂŽGOLF NOTEBOOKAP PHOTOArnold Palmer Invitational officials pose for a photo with Arnold PalmerÂs golf bag on Wednesdayat the Arnold Palmer Invitation al golf tournament in Orlando. By JOHN NICHOLSONAssociated PressPHOENIX „ The heat is soaring in the Valley of the Sun and the scores figure to be low again at the LPGA TourÂs Bank of Hope Founders Cup. A year after Sei Young Kim matched Annika SorenstamÂs tour scoring record of 27 under, the tour is back at Desert Ridge for the event that honors the 13 women who started the tour in 1950. ÂThey actually lengthened a couple of the holes, and I said itÂs because Sei Young made a couple too many birdies,ÂŽ top-ranked Lydia Ko said Wednesday, a day before the start of play. Last year, Kim closed with 10-under 62 on the Wildfire layout for a five-stroke victory over Ko. ÂIÂm very happy to be back here,ÂŽ Kim said. ÂI love this course.ÂŽ Inbee Park is coming off a victory two weeks ago in Singapore in only her second start since winning the Rio Olympics in August. Finally over a left thumb injury, the South Korean star rode brilliant putting to a closing 64 and a onestroke victory over Ariya Jutanugarn. ÂThat win was a little bit of a surprise to me as well,ÂŽ Park said. ÂI thought I might take a little bit longer. I wasnÂt pushing myself at all. I was just really happy that IÂm playing again, healthy again and playing tournaments.ÂŽ The event is the fifth of the season, and first in the United States. Brittany Lincicome won the opener in the Bahamas, Ha Na Jang took the WomenÂs Australian Open and Amy Yang won in Thailand. The tour will shift to California the next two weeks for the Kia Classic in Carlsbad and the ANA Inspiration in Rancho Mirage, the first major championship of the year. Lexi Thompson is in Phoenix after a two-year break. ÂItÂs great to be back here,ÂŽ Thompson said. ÂThe course is in perfect shape for us. We have absolutely beautiful weather.ÂŽ Beautiful, yes, but with weekend highs in the mid-90s, maybe a little too hot for some. Not Lincicome, a playoff winner over Thompson in the Bahamas. ÂI love being in the warm weather,ÂŽ Lincicome said. ÂBeing a Florida girl, the hotter the better. Phoenix is perfect for that. ItÂs warm outside, itÂs calm, so itÂs going to be a good week.ÂŽ The top-ranked Ko has a new instructor, caddie and equipment company. She opened the season with a tie for eighth in Thailand and tied for ninth in Singapore. ÂTo see those kind of good results with all the changes that have happened I think gives me a little bit of confidence going into this stretch of events,ÂŽ Ko said. She has finished in the top six in all three of her starts in the event, tying for second in 2014, tying for sixth in 2015 and finishing second again last year. ÂThis tournament is great because it celebrates us players and the founders who really started the LPGA, and then the generations coming up with the girls golf,ÂŽ Ko said. ÂThis is a great place where a lot of generations of players come together and learn from each other.ÂŽ DIVOTS: Stacy Lewis won in 2013, was second in 2014 and 2015 and tied for fourth last year. The 11-time tour champion is winless in 66 events since June 2014. ... Hannah OÂSullivan is playing on a sponsor exemption. The former Chandler high school star won the 2015 U.S. WomenÂs Amateur and is set to play at Duke. ... Karrie Webb won the inaugural event in 2011 and took the 2014 title. ... Wildfire has 18-hole courses designed by Arnold Palmer and Nick Faldo. The back nines from both are used in the tournament, with the Palmer course the front nine and the Faldo layout the back.PRO GOLF: Bank of Hope Founders CupLPGA Tour set for high heat, low scores in PhoenixBy BETH HARRISAssociated PressINDIAN WELLS, Calif. „ Roger Federer defeated Rafael Nadal 6-2, 6-3 at the BNP Paribas Open on Wednesday in a fourthround match that saw the longtime rivals meeting much earlier in a tournament than usual. Federer broke Nadal four times in advancing to the quarterfinals in just over an hour. Although Nadal owns a 23-13 lead in their series, Federer has won the past three in a row, including an epic comeback in the Australian Open final two months ago. Federer faced just one break point on his serve in the match, but he recovered with a big serve and two winning backhands to go up 2-0 in the first set. Nadal wasnÂt too shabby either, serving three love games. But FedererÂs shotmaking was superb, frequently kissing the lines off both sides. The four-time Indian Wells winner was crafty, too. Leading 5-1, Federer moved in quickly on NadalÂs second serve, surprising the Spaniard, whose forehand sailed long. FedererÂs drop shots were well-timed and even when a scrambling Nadal got to them in time, Federer answered with one of his 26 winners. The two stars hadnÂt played each other before the quarterfinals of an event since 2004 when they met in the third round at Miami. WednesdayÂs match was just the fifth time they werenÂt opposing each other in a final. Another one of tennis Big Four went down, too. Novak DjokovicÂs 19-match winning streak at the desert tournament ended in a 6-4, 7-6 (3) loss to Nick Kyrgios. Djokovic joined top-ranked Andy Murray, who was beaten in the second round. It was Kyrgios second win over the worldÂs second-ranked player in two weeks, having beaten Djokovic in straight sets at Acapulco on March 2. Djokovic was bidding for a fourth consecutive title at Indian Wells, having won a total of five in his career. But he unraveled with 25 unforced errors, including a forehand service return on Kyrgios second match point. Kyrgios advanced to the quarterfinals, where he will face Federer. The 15th-seeded Australian hit 14 aces, with his fastest serve clocking 141 mph, and won 86 percent of his first serve points. Also joining Kyrgios in the quarterfinals were No. 4 seed Kei Nishikori, who defeated Donald Young 6-2, 6-4; 17th-seeded Jack Sock, a 4-6, 7-6 (1), 7-5 winner over Malek Jaziri; No. 21 Pablo Carreno Busta, who beat qualifier Dusan Lajovic; and No. 27 Pablo Cuevas, who outlasted 11th-seeded David Goffin 6-3, 3-6, 6-3. On the womenÂs side, No. 8 seed Svetlana Kuznetsova beat 19th-seeded Anastasia Pavlyuchenkova 6-3, 6-2 to reach the semifinals. TENNIS: BNP Paribas OpenAP PHOTORoger Federer, of Switzerland, returns a shot to Rafael Nadal, of Spain, at the BNP Paribas Open tennis tournament Wednesday in Indian Wells, Calif. Federer tops Nadal, while Djokovic falls Bay Hill media center named after PalmerÂs press secretary
PAGE 30
HITTER OF THE GAME Casey Gillaspie, Rays: The “ rst baseman continued his hot week, smashing his third homer in the last four days. WednesdayÂs home run gave the Rays a 3-2 lead at the time, and was a two-run shot. PITCHER OF THE GAME Kyle Kendrick, Red Sox: The right-hander looked strong in “ ve innings of work. He held the Rays scoreless, while allowing just three hits, no walks and struck out six batters. KEY INNING Bottom 6th: The Rays scored all three runs in the sixth. Two coming off GillaspieÂs homer. Nick Franklin also plated Patrick Leonard on a ground out. PROSPECT WATCH Jake Bauers, Rays: Bauers has been a walk machine as of late. He drew a pair of walks in yesterdayÂs tie and now has “ ve free passes in the last two days. THEY SAID IT ÂIt was probably his best outing. He really had his offspeed pitches working well for him. It was a really good, strong outing for him.ÂŽ Rays manager Kevin Cash on Matt AndrieseÂs afternoon.Minnesota (10-6-1) at Tampa Bay (8-8-2)WHEN: Friday, 1:05 p.m. WHERE: Charlotte Sports Park, Port Charlotte SCHEDULED STARTERS: RH Erasmo Ramirez vs. RH Phil Hughes PITCHING PROBABLES RAYS: RH Erasmo Ramirez (start), RH Shawn Tolleson, RH Diego Moreno, RH Jaime Schultz, RH Andrew Kittredge, RH Neil Wagner TWINS: RH Phil Hughes (start), LH Taylot Rogers, LH Nuddy Boshers, RH Alex Wimmers ON DECK FRIDAY: vs Minnesota, 1:05 p.m. SATURDAY: at Toronto, 1:07 p.m. SUNDAY: vs. Philadelphia, 1:05 p.m. MONDAY: vs. Pittsburgh, 1:05 p.m. TUESDAY: at Pittsburgh, 1:05 p.m. Page 4 SP www.yoursun.com Thursday, March 16, 2017 / The SunBy BRYAN LEVINESports WriterAs expected, the Rays sent down about a dozen players to minor league camp following WednesdayÂs game. With minor league spring training games beginning today, those players not getting significant playing time will now have the opportunity to play more away from the big-league camp. ÂYou try to make it a good conversation and give some good messages, but guys are disappointed,ÂŽ Manager Kevin Cash said. ÂFor the most part, they all showed up really well and weÂre excited to start getting them innings and at-bats. Those are going to be tougher to come by.ÂŽ Seven players on the 40-man roster were optioned, which expected names like: shortstop Willy Adames, and six righthanded pitchers in Jose De Leon, Taylor Guerrieri, Chih-Wei Hu, Ryne Stanek and Hunter Wood. Those who were not on the 40-man roster who were reassigned to minor league camp include: right-hander Jeff Ames, infielder Ryan Brett, catcher Nick Ciuffo, catcher Jonah Heim, first baseman Dalton Kelly and lefthander Ryan Yarbrough. One surprising move was the out-right release of veteran lefthander Dana Eveland. ÂThat was obviously the most difficult conversation,ÂŽ Cash said. ÂDana is a guy who has been with us a lot last year, and then this year just couldnÂt quite find a way for the roster fit to work. Wanted to do it sooner than later to give him an opportunity if he can find somewhere else.ÂŽ Another note from that list, De Leon has left camp to join Team Puerto Rico in the World Baseball Classic. ItÂs not known yet when he will pitch for them.FUTURE ALL-STARComing into spring, one unknown surrounding the Rays was how well Brad Miller would adjust to the move to second base. So far, itÂs gone better than most could have expected. ÂEverything has been a huge bright spot for us,ÂŽ manager Kevin Cash said. ÂThere was probably a little bit of a question mark, and heÂs kind of justifying that heÂs more than capable of going over there. If you stick 30 home runs at second base, youÂre probably talking about an all-star second baseman.ÂŽ Last season Miller moved from shortstop to first base toward the end of a 30-home run season. He played 105 games at short, with 39 at first. That home run total gave him the most all-time by a left-handed-hitting shortstop (minimum half of games at shortstop) in Major League Baseball history. He entered Wednesday with 45 innings at second base so far this spring, and has looked strong, committing just one error.STILL WORKINGRelief pitcher Brad Boxberger continues to work his way back from a lat / back injury which has sidelined him for the entirety of spring training so far. Boxberger threw a couple of bullpen sessions this week and says he feels good from them. He could find his way into a minorleague game later this week. ThereÂs no timetable yet for him getting into a game with the Rays, but it looks like it could be soon. Being ready for opening day is still an option for the reliever, who had 41 saves in 2015.AMERICAN HEROThe few baseball-loving Americans who didnÂt know Chris Archer before last week certainly know his name now after his outstanding performance in the World Baseball Classic. Archer returned to Port Charlotte earlier this week, and spoke with media members on Wednesday. ÂIt was some of the most fun IÂve ever had playing baseball,ÂŽ Archer said. ÂHopefully we can have a similar approach and atmosphere this year. Just having fun and playing meaningful games.ÂŽ Archer and the Rays agreed to him throwing just four innings in his outing against Colombia, but it became enticing to go back out for a fifth when he sat at just 41 pitches after four. Instead of a fifth inning, Archer had to settle for four perfect innings, helping Team USA to a victory. ÂI just wanted to keep my word to the organization,ÂŽ Archer said. ÂGoing into it, we said this was how itÂs going to be, and Cash didnÂt want me to deviate from it because he had my health and the organizationÂs best interests (in mind). So yeah, IÂm happy with how everything played out.ÂŽ Archer Â… along with fellow starter Alex Cobb Â… will pitch today in a minor league game on the Rays off day. This means heÂs wonÂt pitch for Team USA in the second round of the WBC, but heÂs itching to get back out there for the championship round. He says heÂs rooting extra hard for his USA teammates while theyÂre in San Diego: ÂAs hard as I possibly can. I donÂt want it to be over yet. It may be the only opportunity I have to do this, so I really want to make it out to LA bad. Bad.ÂŽSTEPPING UPMatt Andriese had his best outing of the spring in the Rays tie against the Red Sox on Wednesday. Andriese allowed just one run on five hits over 3.1 innings of work. He struck out three batters and didnÂt allow a walk. ÂIt felt much better,ÂŽ Andriese said. Â(I felt) a lot more comfortable getting through the innings. Getting up four times was really good. It was just good to get out there three-plus innings after only one-plus the last two times out.ÂŽ In his previous outing last week against the Pirates, Andriese needed 44 pitches to record just five outs. This time around, he had a strong 60-pitch outing (with 40 strikes).POSSIBLE ADDITIONThe Washington Nationals released catcher Derek Norris Wednesday morning. Morris was slated to to make $4.2 million in 2017, which became too steep of a price for the Nationals to pay a backup catcher once they signed free agent Matt Wieters. The 28-year-old could possibly see some interest from the Rays, as C urt Casali, Luke Maile and Jesus Sucre have had decent springs, but havenÂt done much to stand out. Norris spent the previous two seasons with the San Diego Padres, where he totaled 272 games with 80 extra base hits, 119 RBI and a .222 batting average. Defensively, he committed just 16 errors behind the plate in that span. Along with third baseman Evan Longoria and pitcher Chris Archer, Kiermaier is one of the biggest names on the team. Longoria was pleased to see the team make a financial commitment to winning. ÂI think as an organization, we should all be happy,ÂŽ Longoria said. ÂHeÂs a guy whoÂs obviously a huge part of our defense, what we want to be as a team as far as the way to play the game and the kind of person we want in this clubhouse to build the culture. ItÂs a good day for the organization to be able to lock a player up like him.ÂŽ Kiermaier was a 31stround draft pick in 2010, and is just one of six players since gold gloves were introduced in 1957, to be drafted after the 30th round and win multiple gold gloves.Red Sox 3, Rays 3 Boston Tampa Bay ab r h bi ab r h bi Pedroia 2b 3 0 1 0 Dckrson lf 2 0 1 0 M.Mller 2b 2 0 0 0 J.Buers lf 0 1 0 0 Bnntndi lf 1 0 0 1 Krmaier dh 2 0 0 0 B.Brntz lf 2 0 0 0 Jo.Heim ph 1 0 0 0 Brd Jr. cf 2 0 1 0 Lngoria 3b 2 0 0 0 Cstillo cf 2 0 1 0 Leonard 3b 2 1 1 0 M.Betts rf 3 0 0 0 B.Mller 2b 2 0 1 0 Bgsevic rf 1 0 0 0 Frnklin 2b 2 0 0 1 Sndoval 3b 3 0 1 0 Gllspie 1b 3 1 1 2 Rtledge 3b 0 1 0 0 D.Kelly 1b 1 0 0 0 S.Trvis 1b 3 1 2 1 Beckham ss 2 0 0 0 Dmnguez 1b 1 0 0 0 Rbrtson ss 1 0 0 0 A.Craig dh 3 0 0 0 Sza Jr. rf 2 0 0 0 Strgeon ph 0 0 0 1 McKenry c 2 0 0 0 Swihart c 2 0 0 0 M.Smith cf 3 0 0 0 J.DePew c 1 0 0 0 J.Field cf 1 0 0 0 Marrero ss 3 1 1 0 L.Maile c 2 0 1 0 D.Lopez ss 0 0 0 0 Pterson rf 1 0 0 0 Totals 32 3 7 3 Totals 31 3 5 3 Boston 001 001 010„3 Tampa Bay 000 003 000„3 DP„Boston 0, Tampa Bay 1. LOB„Boston 9, Tampa Bay 5. 2B„Bradley Jr. (1). HR„Travis (4), Gillaspie (3). SB„ Benintendi (1). SF„Benintendi (1), Sturgeon (1). IP H R ER BB SO Boston Kendrick 5 3 0 0 0 6 Walden BS, 0-1 2/3 1 3 3 3 0 Taylor 1/3 0 0 0 0 0 Ysla 1 0 0 0 1 0 Martin 1 1 0 0 0 1 Shepherd 1 0 0 0 0 2 Tampa Bay Andriese 31/3 5 1 1 0 3 Kittredge 2/3 0 0 0 1 1 Hunter 1 0 0 0 2 2 Cedeno 1 1 1 1 0 1 Carpenter BS, 0-2 12/3 1 1 0 0 0 Farquhar 11/3 0 0 0 1 1 HBP„by„Carpenter (Rutledge). PB„DePew, McKenry. Umpires„Home, Sam Holbrook; First, Fieldin Culbreth; Second, Marvin Hudson; Third, Chad Whitson. T„3:01. A„6,313Associated PressSARASOTA „ Baltimore Orioles right-handed pitcher Chris Tillman wonÂt start a fourth consecutive season opener because of a sore right shoulder. After starting three straight openers, Tillman will get a cortisone injection in hopes of returning sooner rather than later. Orioles manager Buck Showalter said on Wednesday that Tillman, who has yet to pitch this spring, could accelerate his 2017 debut with Baltimore. ÂWe put all the options out there to him, and let him decide what he wants to do,ÂŽ Showalter said. Last month when spring training began, Showalter said that if Tillman, who had a platelet rich plasma injection in late December on the shoulder, could pitch early in the season if everything went well. Showalter had set Friday as TillmanÂs day to pitch, but when he had an aborted bullpen session on Sunday, the Orioles had to reevaluate both their timetable and their rotation. Baltimore hasnÂt decided on a substitute for Tillman for the April 3 opener, but it could be right-handed Kevin Gausman. ÂObviously, we wish that he was going to be starting opening day and coming out of the gate healthy,ÂŽ Gausman said. ÂBut heÂs kind of done his part around here lately, so it will be good to give him a break essentially and hopefully he comes back and feels even better that he did before. ÂWeÂve got a lot of good arms in this camp and a lot of young guys, a lot of guys who are kind of in limbo right now as to whether theyÂre going to be a starter with us or a long guy with us.ÂŽMLB: OriolesTillman out, but OÂs feel they have other optionsRAYS 3, RED SOX 3, 9 INNINGSBoston said AL Cy Young Award winner Rick Porcello will be its opening-day starter against Pittsburgh, the third in three years for the Red Sox after Clay Buchholz in 2015 and David Price last year. Price is likely to start the season on the disabled list because of a sore elbow, and Porcello was chosen over Chris Sale, acquired from the Chicago White Sox in December. Red Sox prospect Sam Travis hit his third homer, a solo drive, and Andrew Benintendi had a sacri“ ce ” y. Casey Gillespie hit a solo home run for Tampa Bay.GIANTS 7, ANGELS 4 Madison Bumgarner allowed one hit in six scoreless innings, struck out three and walked one. Mike Trout hit an RBI double for the Angels and scored on Albert Pujols single. Michael Morse, who won a World Series in his only other season with San Francisco in 2014, went 2 for 2 with two RBIs. Morse is battling for a roster spot. WHITE SOX 7, ROYALS 3 Top Chicago prospect Yoan Moncada had two homers and three RBIs, and Avisail Garcia and Cody Asche also went deep for Chicago. Raul Mondesi homered for Kansas City, and Jason Hammel allowed two runs and “ ve hits in 4 ‡ innings.MARLINS 6, METS 2Matt Harvey gave up a leadoff double to Dee Gordon in the “ rst and allowed four runs „ two earned „ and “ ve hits in 3 ‡ innings. Tim Tebow singled twice and made a diving catch at the right-“ eld warning track, his best day as a professional baseball player. MiamiÂs Justin Nicolini gave up three hits in three scoreless innings, and Stephen Fife followed and blanked the Mets over three innings on two hits.PIRATES 6, ORIOLES 5Jameson Taillon allowed one run and two hits in four innings, and David Freese hit RBI double. Ubaldo Jimenez gave up three runs and two hits in 4 ‡ innings.TWINS 8, CARDINALS 0Minnesota starter Adalberto Mejia struck out eight and walked none in 3 ‡ scoreless innings, allowing four hits. Joe Mauer hit a two-run double off Mike Leake, who allowed three runs and four hits in four innings.ASTROS 8, NATIONALS 2Nationals starter A.J. Cole gave up seven runs, six hits and three walks in 3 ‡ innings, including home runs by Brian McCann and Jon Kemmer. Joe Nathan pitched a onehit sixth. HoustonÂs Joe Musgrove gave up two runs and three hits in four innings. RANGERS 12, INDIANS 11Yan Gomes homered and had three hits for Cleveland. Brandon Guyer added two hits and two RBIs. Shin-Soo Choo had a pair of hits for Texas, and Carlos Gomez had an RBI. Cleveland starter Trevor Bauer allowed “ ve runs and seven hits in 4 ‡ innings.SPRING TRAINING ROUNDUPAP PHOTOKansas City Royals catcher Salvador Perez plays catch for a few minutes Wednesday at baseball spring training in Surprise, Arizona. RAYS NOTEBOOKCut day for Rays youngstersRAYS 3, RED SOX 3FILE PHOTOThe Tampa Bay Rays released pitcher Dana Eveland (5) on Wednesday. RAYSFrom Page 1
PAGE 31
The Sun / Thursday, March 16, 2017 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBAAll Times Eastern EASTERN CONFERENCEAtlantic Division W L Pct. GB Boston 43 25 .632 „ Toronto 39 28 .582 3 New York 27 41 .397 16 Philadelphia 24 43 .358 18 Brooklyn 12 54 .182 30 Southeast Division W L Pct. GB Washington 41 26 .612 „ Atlanta 37 30 .552 4 Miami 33 35 .485 8 Charlotte 29 39 .426 12 Orlando 24 44 .353 17 Central Division W L Pct. GB Cleveland 44 22 .667 „ Indiana 35 33 .515 10 Milwaukee 32 34 .485 12 Detroit 33 35 .485 12 Chicago 32 35 .478 12WESTERN CONFERENCESouthwest Division W L Pct. GB x-San Antonio 52 14 .788 „ x-Houston 46 21 .687 6 Memphis 37 30 .552 15 Dallas 29 38 .433 23 New Orleans 27 41 .397 26 Northwest Division W L Pct. GB Utah 43 25 .632 „ Oklahoma City 38 29 .567 4 Denver 32 35 .478 10 Portland 29 37 .439 13 Minnesota 28 39 .418 14 Paci“ c Division W L Pct. GB x-Golden State 53 14 .791 „ L.A. Clippers 40 27 .597 13 Sacramento 26 41 .388 27 Phoenix 22 45 .328 31 L.A. Lakers 20 47 .299 33 x-clinched playoff berthTuesdayÂs GamesCleveland 128, Detroit 96 New York 87, Indiana 81 Oklahoma City 122, Brooklyn 104 New Orleans 100, Portland 77 Golden State 106, Philadelphia 104WednesdayÂs Games Dallas 112, Washington 107 Indiana 98, Charlotte 77 Boston 117, Minnesota 104 Miami 120, New Orleans 112 Utah 97, Detroit 83 L.A. Lakers at Houston, late Memphis at Chicago, late Portland at San Antonio, late Sacramento at Phoenix, late Milwaukee at L.A. Clippers, late TodayÂs GamesOklahoma City at Toronto, 7 p.m. Utah at Cleveland, 7 p.m. Brooklyn at New York, 7:30 p.m. Memphis at Atlanta, 7:30 p.m. L.A. Clippers at Denver, 9 p.m. Orlando at Golden State, 10:30 p.m.FridayÂs Games Chicago at Washington, 7 p.m. Dallas at Philadelphia, 7 p.m. Boston at Brooklyn, 7:30 p.m. Toronto at Detroit, 7:30 p.m. Houston at New Orleans, 8 p.m. Minnesota at Miami, 8 p.m. Orlando at Phoenix, 10 p.m. Milwaukee at L.A. Lakers, 10:30 p.m.WEDNESDAYÂS BOX SCORES JAZZ 97, PISTONS 83UTAH (97) J.Johnson 4-10 2-2 12, Hayward 9-17 3-3 25, Gobert 5-6 2-5 12, Hill 6-12 4-5 17, Hood 0-3 0-0 0, Ingles 4-6 0-0 12, Diaw 3-8 0-0 7, Withey 0-1 0-0 0, Exum 3-4 0-0 7, Neto 0-2 0-0 0, Burks 2-8 1-1 5. Totals 36-77 12-16 97. DETROIT (83) Morris 3-15 2-2 8, Leuer 3-8 0-0 7, Drummond 3-4 0-0 6, Jackson 4-11 0-0 8, Caldwell-Pope 4-12 0-2 10, S.Johnson 1-4 0-0 2, Harris 5-8 2-2 12, Bullock 0-2 0-0 0, Baynes 6-11 0-0 12, Marjanovic 1-2 0-0 2, Smith 6-9 4-6 16. Totals 36-86 8-12 83. Utah 28 26 23 20 „ 97 Detroit 19 16 27 21 „ 83 3-Point Goals„Utah 13-28 (Ingles 4-5, Hayward 4-7, J.Johnson 2-5, Exum 1-1, Diaw 1-2, Hill 1-4, Hood 0-1, Burks 0-3), Detroit 3-13 (Caldwell-Pope 2-3, Leuer 1-1, Bullock 0-1, Jackson 0-1, S.Johnson 0-2, Morris 0-5). Fouled Out„None. Rebounds„Utah 43 (Hayward, Gobert 9), Detroit 39 (Baynes 12). Assists„ Utah 28 (Hayward 6), Detroit 14 (Smith 3). Total Fouls„Utah 15, Detroit 18.MAVERICKS 112, WIZARDS 107DALLAS (112) Finney-Smith 1-4 0-0 2, Barnes 10-16 1-2 22, Nowitzki 7-15 3-5 20, Ferrell 2-7 3-4 9, Curry 6-10 4-6 19, Brussino 4-5 0-0 11, Noel 4-8 4-4 12, Mejri 0-1 1-2 1, Barea 3-8 0-0 6, D.Harris 3-5 2-2 10. Totals 40-79 18-25 112. WASHINGTON (107) Porter 6-9 0-0 14, Morris 2-6 1-2 5, Gortat 4-10 0-2 8, Wall 10-20 4-6 26, Beal 9-20 2-2 24, Smith 0-2 0-0 0, Mahinmi 3-6 0-0 6, Jennings 1-3 0-0 3, Bogdanovic 4-5 8-9 19, Satoransky 1-1 0-0 2. Totals 40-82 15-21 107. Dallas 32 21 20 39 „ 112 Washington 39 18 23 27 „ 107 3-Point Goals„Dallas 14-32 (Brussino 3-4, Nowitzki 3-7, Curry 3-7, D.Harris 2-2, Ferrell 2-4, Barnes 1-2, Finney-Smith 0-2, Barea 0-4), Washington 12-30 (Beal 4-12, Bogdanovic 3-4, Porter 2-4, Wall 2-5, Jennings 1-3, Morris 0-2). Fouled Out„Morris. Rebounds„Dallas 40 (Brussino, Barnes 9), Washington 42 (Porter, Gortat 10). Assists„Dallas 24 (Barea 13), Washington 30 (Wall 11). Total Fouls„Dallas 22, Washington 23. Technicals„Washington defensive three second, Washington team. A„17,844 (20,356).CELTICS 117, TIMBERWOLVES 104MINNESOTA (104) Wiggins 9-23 1-4 21, Towns 7-14 2-2 17, Dieng 3-7 2-2 8, Rubio 8-14 4-4 23, Rush 2-7 0-0 5, Muhammad 7-14 7-8 21, Bjelica 1-4 0-0 3, Dunn 2-6 0-0 4, Jones 1-2 0-0 2, Stephenson 0-0 0-0 0. Totals 40-91 16-20 104. BOSTON (117) Crowder 1-8 4-4 7, Johnson 3-3 2-3 8, Horford 9-12 1-1 20, Thomas 8-15 7-7 27, Bradley 7-12 0-0 18, Brown 2-5 0-0 5, Jerebko 2-3 0-0 4, Olynyk 3-4 4-6 10, Rozier 3-7 0-0 8, Smart 5-10 0-0 10. Totals 43-79 18-21 117. Minnesota 32 28 17 27 „ 104 Boston 30 28 27 32 „ 117 3-Point Goals„Minnesota 8-27 (Rubio 3-5, Wiggins 2-4, Bjelica 1-2, Towns 1-5, Rush 1-5, Dieng 0-1, Muhammad 0-5), Boston 13-33 (Bradley 4-6, Thomas 4-9, Rozier 2-4, Brown 1-2, Horford 1-2, Crowder 1-5, Olynyk 0-1, Smart 0-4). Fouled Out„None. Rebounds„ Minnesota 42 (Towns 14), Boston 37 (Horford 9). Assists„Minnesota 26 (Rubio 7), Boston 34 (Horford 8). Total Fouls„Minnesota 21, Boston 16. A„18,624 (18,624).HEAT 120, PELICANS 112NEW ORLEANS (112) Hill 1-7 2-2 4, Davis 7-17 13-18 27, Cousins 8-17 1-3 19, Holiday 4-12 2-3 11, Selden 1-2 0-0 3, Cunningham 5-7 0-0 11, Ajinca 2-2 0-0 4, Frazier 2-3 0-0 5, Moore 8-12 1-2 18, Crawford 4-9 0-0 10. Totals 42-88 19-28 112. MIAMI (120) Babbitt 0-4 0-0 0, Whiteside 9-11 2-2 20, Dragic 11-18 6-8 33, Waiters 5-15 3-4 14, McGruder 1-3 0-0 2, White 0-1 0-0 0, Reed 1-5 2-2 4, J.Johnson 3-7 2-2 10, Richardson 3-4 0-0 8, Ellington 7-10 0-0 19, T.Johnson 4-9 1-1 10. Totals 44-87 16-19 120. New Orleans 21 31 27 33 „ 112 Miami 28 26 31 35 „ 120 3-Point Goals„New Orleans 9-22 (Cousins 2-3, Crawford 2-4, Cunningham 1-2, Selden 1-2, Frazier 1-2, Moore 1-3, Holiday 1-3, Davis 0-1, Hill 0-2), Miami 16-35 (Ellington 5-8, Dragic 5-9, Richardson 2-2, J.Johnson 2-2, T.Johnson 1-3, Waiters 1-6, McGruder 0-1, Babbitt 0-4). Fouled Out„None. Rebounds„New Orleans 38 (Cousins 9), Miami 45 (Whiteside 17). Assists„New Orleans 21 (Holiday 8), Miami 23 (T.Johnson 9). Total Fouls„New Orleans 13, Miami 22. Technicals„Cousins, Babbitt, Whiteside, J.Johnson.INDIVIDUAL STATISTICSThrough March 14 SCORING AVERAGE LEADERS G FG FT PTS AVGWestbrook, OKC 67 683 614 2133 31.8 Thomas, BOS 63 571 494 1839 29.2 Harden, HOU 67 555 621 1947 29.1 Davis, NOR 63 638 445 1756 27.9 DeRozan, TOR 60 582 439 1629 27.2 Cousins, NOR 64 569 471 1716 26.8 Lillard, POR 61 528 390 1605 26.3 Leonard, SAN 59 516 401 1550 26.3 James, CLE 61 591 291 1582 25.9 Durant, GOL 59 528 326 1494 25.3 Irving, CLE 59 550 242 1486 25.2 Curry, GOL 65 546 276 1622 25.0 Towns, MIN 66 632 273 1614 24.5 Butler, CHI 61 439 475 1425 23.4 McCollum, POR 66 577 222 1536 23.3 Beal, WAS 62 512 229 1437 23.2 Antetokounmpo, MIL 65 540 381 1504 23.1 Walker, CHA 66 539 255 1527 23.1 Wall, WAS 64 533 343 1480 23.1 Anthony, NYK 66 550 276 1517 23.0FG PERCENTAGE FG FGA PCTJordan, LAC 328 468 .701 Gobert, UTA 305 469 .650 Capela, HOU 285 443 .643 Howard, ATL 310 486 .638 Jokic, DEN 377 642 .587 Gortat, WAS 329 567 .580 Adams, OKC 317 550 .576 Kanter, OKC 322 578 .557 Whiteside, MIA 429 776 .553 Valanciunas, TOR 321 586 .548REBOUNDS G OFF DEF TOT AVG Whiteside, MIA 62 228 653 881 14.2 Drummond, DET 66 282 633 915 13.9 Jordan, LAC 67 238 666 904 13.5 Howard, ATL 61 250 537 787 12.9 Gobert, UTA 66 250 589 839 12.7 Towns, MIN 66 240 570 810 12.3 Davis, NOR 63 143 602 745 11.8 Gortat, WAS 66 201 528 729 11.0 Cousins, NOR 64 135 557 692 10.8 Westbrook, OKC 67 117 590 707 10.6ASSISTS G AST AVG Harden, HOU 67 752 11.2 Wall, WAS 64 687 10.7 Westbrook, OKC 67 688 10.3 Rubio, MIN 60 536 8.9 James, CLE 61 543 8.9 Teague, IND 67 527 7.9 Holiday, NOR 52 377 7.2 Green, GOL 63 451 7.2 Lowry, TOR 56 386 6.9 Williams, CLE 48 307 6.4COLLEGE BASKETBALL NCAA TOURNAMENTAll Times Eastern FIRST FOUR At UD Arena, Dayton, Ohio TuesdayMount St. MaryÂs 67, New Orleans 66 Kansas State 95, Wake Forest 88WednesdayUC Davis 67, NC Central 63 Providence (20-12) vs. USC (24-9), lateWEDNESDAYÂS BOX SCORE UC DAVIS 67, NORTH CAROLINA CENTRAL 63NC CENTRAL (25-9) Dickerson 0-4 0-0 0, Benton 5-11 3-5 13, Graf 6-14 0-0 15, Madison 1-6 2-3 5, Cole 5-15 3-3 13, Ransom 0-0 0-0 0, Rivas 5-10 2-2 12, Wiggins 0-0 0-0 0, Trapps 2-7 0-0 5. Totals 24-67 10-13 63. UC DAVIS (23-12) Adenrele 1-5 2-4 4, Moneke 6-10 6-6 18, Lemar 4-10 4-6 15, Graham 1-5 0-0 3, White 5-9 4-4 14, Henn 1-1 2-2 5, Goode 2-2 0-0 4, Hennings 0-0 0-0 0, Schneider 2-6 0-0 4. Totals 22-48 18-22 67. Halftime„NC Central 34-31. 3-Point Goals„ NC Central 5-26 (Graf 3-7, Madison 1-5, Trapps 1-6, Dickerson 0-1, Rivas 0-2, Cole 0-5), UC Davis 5-16 (Lemar 3-6, Henn 1-1, Graham 1-4, Schneider 0-1, White 0-4). Fouled Out„Rivas. Rebounds„NC Central 26 (Benton 12), UC Davis 40 (Moneke 12). Assists„NC Central 14 (Graf 5), UC Davis 14 (White 4). Total Fouls„ NC Central 15, UC Davis 13.TUESDAYÂS LATE BOX SCORES MOUNT ST. MARYÂS 67, NEW ORLEANS 66MOUNT ST. MARYÂS (20-15) Wray 2-3 0-0 4, Sallah 2-4 1-2 5, Wilson 5-12 4-8 17, J.Robinson 9-14 2-3 23, Long 3-7 0-0 6, W.Miller 1-2 0-0 3, Alexander 3-5 0-0 9, Glover 0-0 0-0 0. Totals 25-47 7-13 67. NEW ORLEANS (20-12) Thibodeaux 5-6 1-2 11, Puou 2-4 0-2 4, Thomas 6-12 0-0 12, Gill 3-9 2-2 8, Broyles 2-8 0-0 4, Rosa 1-1 0-0 3, Frye 7-10 4-6 18, Zeno 3-4 0-0 6. Totals 29-54 7-12 66. Halftime„Mount St. MaryÂs 32-29. 3-Point Goals„Mount St. MaryÂs 10-19 (Wilson 3-4, Alexander 3-5, J.Robinson 3-6, W.Miller 1-2, Long 0-2), New Orleans 1-9 (Rosa 1-1, Thomas 0-1, Frye 0-1, Broyles 0-2, Gill 0-4). Fouled Out„None. Rebounds„Mount St. MaryÂs 22 (Wilson 11), New Orleans 27 (Thomas, Broyles 8). Assists„Mount St. MaryÂs 14 (Wilson, Long 4), New Orleans 12 (Broyles 3). Total Fouls„Mount St. MaryÂs 13, New Orleans 18.KANSAS STATE 95, WAKE FOREST 88KANSAS ST. (21-13) Iwundu 6-9 11-13 24, Johnson 8-9 2-2 18, Wade 3-4 2-3 8, Brown 6-10 2-4 14, Stokes 5-9 7-8 22, Sneed 0-2 2-4 2, Maurice 0-0 0-0 0, Ervin 3-3 1-2 7, Patrick 0-1 0-0 0. Totals 31-47 27-36 95. WAKE FOREST (19-14) Mitoglou 1-5 4-6 7, Collins 9-13 8-8 26, Arians 5-7 3-3 17, Crawford 5-11 9-9 20, Woods 2-8 0-0 4, McClinton 0-0 0-0 0, Japhet-Mathias 0-0 0-0 0, Wilbekin 2-4 1-2 7, Childress 1-5 4-4 7, VanHorn 0-0 0-0 0. Totals 25-53 29-32 88. Halftime„Kansas St. 40-36. 3-Point Goals„Kansas St. 6-16 (Stokes 5-8, Iwundu 1-2, Patrick 0-1, Wade 0-1, Brown 0-2, Sneed 0-2), Wake Forest 9-27 (Arians 4-5, Wilbekin 2-4, Mitoglou 1-4, Childress 1-4, Crawford 1-5, Woods 0-5). Fouled Out„Woods. Rebounds„Kansas St. 28 (Iwundu, Johnson 6), Wake Forest 19 (Collins 9). Assists„Kansas St. 18 (Iwundu 7), Wake Forest 14 (Crawford 10). Total Fouls„Kansas St. 26, Wake Forest 25. A„11,855 (13,435).EAST REGIONAL First Round Today At KeyBank Center, Buffalo, N.Y.Villanova (31-3) vs. Mount St. MaryÂs (20-15), 7:10 p.m. Wisconsin (25-9) vs. Va. Tech (22-10), 9:40 p.m.At Amway Center, Orlando, Fla.Virginia (22-10) vs. UNC Wilm. (29-5), 12:40 p.m. Florida (24-8) vs. ETSU (27-7), 3:10 p.m.Friday At Bon Secours Wellness Arena, Greenville, S.C.Duke (27-8) vs. Troy (22-14), 7:20 p.m. South Carolina (22-10) vs. Marquette (19-12), 9:50 p.m.At BOK Center, Tulsa, Okla.Baylor (25-7) vs. New Mexico St. (28-5), 12:40 p.m. SMU (29-4) vs. Providence-USC winner, 3:10 p.m.Second Round Saturday At KeyBank Center, Buffalo, N.Y.Villanova-Mount St. MaryÂs winner vs. WisconsinVirginia Tech winnerAt Amway Center, Orlando, Fla.Florida-ETSU winner vs. Virginia-UNC-Wilmington winnerSunday At Bon Secours Wellness Arena, Greenville, S.C.Duke-Troy winner vs. South Carolina-Marquette winnerAt BOK Center, Tulsa, Okla.Baylor-New Mexico State winner vs. SMUProvidence-Southern Cal winnerAt Madison Square Garden, New York Regional Semi“ nals March 24Villanova-Mount St. MaryÂs-New Orleans„ Wisconsin-Virginia Tech winner vs. Florida-ETSU„ Virginia-UNC Wilmington winner Duke-Troy„South Carolina-Marquette winner vs. Baylor-New Mexico State„SMUProvidenceSouthern Cal winnerRegional Championship March 26Semi“ nal winnersSOUTH REGIONAL First Round Today At BMO Harris Bradley Center, MilwaukeeButler (23-8) vs. Winthrop (26-6), 1:30 p.m. Minnesota (24-9) vs. Middle Tennessee (30-4), 4 p.m.Friday At Bon Secours Wellness Arena, Greenville, S.C.Arkansas (25-9) vs. Seton Hall (21-11), 1:30 p.m. North Carolina (27-7) vs. Texas Southern (23-11), 4 p.m.At Bankers Life Fieldhouse, IndianapolisDayton (24-7) vs. Wichita State (30-4), 7:10 p.m. Kentucky (29-5) vs. Northern Kentucky (24-10), 9:40 p.m.At Golden 1 Center, Sacramento, Calif.Cincinnati (29-5) vs. Kansas State (21-13), 7:27 p.m. UCLA (29-4) vs. Kent State (22-13), 9:57 p.m.Second Round Saturday At BMO Harris Bradley Center, MilwaukeeButler-Winthrop winner vs. Minnesota-Middle Tennessee winnerSunday At Bon Secours Wellness Arena, Greenville, S.C.North Carolina-Texas Southern winner vs. Arkansas-Seton Hall winnerAt Bankers Life Fieldhouse, IndianapolisKentucky-Northern Kentucky winner vs. DaytonWichita State winnerAt Golden 1 Center, Sacramento, Calif.UCLA-Kent State winner vs. Cincinnati„Kansas State-Wake Forest winnerAt FedEx Forum, Memphis, Tenn. Regional Semi“ nals March 24Butler-Winthrop„Minnesota-Middle Tennessee winner vs. North Carolina-Texas Southern„ Arkansas-Seton Hall winner Kentucky-Northern Kentucky„Dayton-Wichita State winner vs. UCLA-Kent State„CincinnatiKansas State-Wake Forest winnerRegional Championship March 26Semi“ nal winnersMIDWEST REGIONAL First Round Today At BMO Harris Bradley Center, MilwaukeePurdue (25-7) vs. Vermont (29-5), 7:27 p.m. Iowa State (23-10) vs. Nevada (28-6), 9:57 p.m.Friday At Bankers Life Fieldhouse, IndianapolisMichigan (24-11) vs. Oklahoma State (20-12), 12:15 p.m. Louisville (24-8) vs. Jacksonville State (20-14), 2:45 p.m.At BOK Center, Tulsa, Okla.Kansas (28-4) vs. UC Davis (23-12), 6:50 p.m. Miami (21-11) vs. Michigan State (19-14), 9:20 p.m.At Golden 1 Center, Sacramento, Calif.Oregon (29-5) vs. Iona (22-12), 2 p.m. Creighton (25-9) vs. Rhode Island (24-9), 4:30 p.m.Second Round Saturday At BMO Harris Bradley Center, MilwaukeePurdue-Vermont winner vs. Iowa State-Nevada winnerSunday At Bankers Life Fieldhouse, IndianapolisLouisville-Jacksonville State winner vs. MichiganOklahoma State winnerAt BOK Center, Tulsa, Okla.Kansas„N.C. Central-UC Davis winner vs. MiamiMichigan State winnerAt Golden 1 Center, Sacramento, Calif.Oregon-Iona winner vs. Creighton-Rhode Island winnerAt The Sprint Center, Kansas City, Mo. Regional Semi“ nals March 23Purdue-Vermont„Iowa State-Nevada winner vs. Kansas-N.C. Central-UC Davis„Miami-Michigan State winner Louisville-Jacksonville State„Michigan-Oklahoma State winner vs. Oregon-Iona„Creighton-Rhode Island winnerRegional Championship March 25Semi“ nal winnersWEST REGIONAL First Round Today At KeyBank Center, Buffalo, N.Y.Notre Dame (25-9) vs. Princeton (23-6), 12:15 p.m. West Virginia (26-8) vs. Bucknell (26-8), 2:45 p.m.At Amway Center, Orlando, Fla.Maryland (24-8) vs. Xavier (21-13), 6:50 p.m. Florida State (25-8) vs. Florida Gulf Coast (26-7), 9:20 p.m.At Vivint Smart Home Arena, Salt Lake CityGonzaga (32-1) vs. South Dakota St. (18-16), 2 p.m. Northwestern (23-11) vs. Vanderbilt (19-15), 4:30 p.m. Saint MaryÂs (28-4) vs. VCU (26-8), 7:20 p.m. Arizona (30-4) vs. North Dakota (22-9), 9:50 p.m.Second Round Saturday At KeyBank Center, Buffalo, N.Y.West Virginia-Bucknell winner vs. Notre DamePrinceton winnerAt Amway Center, Orlando, Fla.Florida State-Florida Gulf Coast winner vs. Maryland-Xavier winnerAt Vivint Smart Home Arena, Salt Lake CityGonzaga-South Dakota winner vs. NorthwesternVanderbilt winner Arizona-North Dakota winner vs. Saint MaryÂs-VCU winnerAt SAP Center, San Jose, Calif. Regional Semi“ nals March 23Gonzaga-South Dakota„Northwestern-Vanderbilt winner vs. West Virginia-Bucknell„Notre DamePrinceton winner Florida State-Florida Gulf Coast„Maryland-Xavier winner vs. Arizona-North Dakota„Saint MaryÂsVCU winnerRegional Championship March 25Semi“ nal winnersFINAL FOUR At Univ. of Phoenix Stadium, Glendale, Ariz. National Semi“ nals April 1East champion vs. West champion South champion vs. Midwest championNational Championship April 3Semi“ nal winnersNATIONAL INVITATION TOURNAMENT All Times Eastern First Round TuesdayIllinois 82, Valparaiso 57 Mississippi 91, Monmouth 83 Oakland 74, Clemson 69 Georgia Tech 75, Indiana 63 Colorado State 81, College of Charleston 74 Richmond 71, Alabama 64 Boise St. 73, Utah 68 CS Bakers“ eld 73, California 66 UNC-Greensboro at Syracuse, ppd.WednesdaySyracuse 90, UNC-Greensboro 77 Belmont 78, Georgia 69 UCF 79, Colorado 74 Akron 78, Houston 75 TCU 66, Fresno St. 59 South Dakota (22-11) at Iowa (18-14), late UC Irvine (21-14) at Illinois State (27-6), late Texas-Arlington (25-8) at BYU (22-11), lateSecond Round Times TBA Today-MondaySyracuse (19-14) vs. Mississippi (21-13) Georgia Tech (18-15) vs. Belmont (23-6) CS Bakers“ eld (23-9) vs. Colorado State (24-11) Texas-Arlington-BYU winner vs. Akron (27-8) UC Irvine-Illinois State winner vs. UCF (22-11) Boise St. (20-11) vs. Illinois (19-14) South Dakota-Iowa winner vs. TCU (20-15) Richmond (21-12) vs. Oakland (25-8)COLLEGEINSIDER.COM TOURNAMENTAll Times Eastern First Round MondayLiberty 73, Norfolk State 64TuesdaySaint Francis (Pa.) 78, Jacksonville 76 Campbell 98, Houston Baptist 79 Samford 78, Canisius 74WednesdayFort Wayne 88, Ball State 80 UMBC 88, Fair“ eld 83 Texas A&M-Corpus Christi 80, Georgia State 64 Stephen F. Austin (18-14) at Idaho (18-13), lateTodaySaint PeterÂs (19-13) at Albany (NY) (21-13), 7 p.m. Furman (21-11) at SC Upstate (17-15), 7 p.m. UNC Asheville (23-9) at UT Martin (21-12), 8 p.m. Lamar (19-14) at Texas State (20-13), 8:30 p.m. Weber State (19-13) at Cal State Fullerton (17-14), 10 p.m.COLLEGE BASKETBALL INVITATIONALAll Times Eastern First Round WednesdayUtah Valley 74, Georgia Southern 49 Loyola (Md.) 73, George Mason 58 Coastal Carolina 83, Hampton 67 George Washington 73, Toledo 69 Rice 85, San Francisco 76 UMKC 92, Green Bay 82 Eastern Washington (22-11) at Wyoming (18-14), lateTodayStony Brook (18-13) at UIC (15-18), 8 p.m.Quarter“ nals MondayLoyola (Md.) (16-16) vs. Coastal Carolina (17-17), Stony Brook-UIC winner vs. George Washington (20-14) Eastern Washington-Wyoming winner vs. UMKC (18-16), Rice (23-11), vs. Utah Valley (16-16) WOMENÂS BASKETBALL NCAA TOURNAMENTBRIDGEPORT REGIONAL First Round Friday At College Park, Md.Maryland (30-2) vs. Bucknell (27-5), Noon West Virginia (23-10) vs. Elon (27-6), 2:30 p.m.Saturday At Storrs, Conn.UConn (32-0) vs. Albany (NY) (21-10), 11 a.m. Syracuse (21-1) vs. Iowa State (18-12), 1:30 p.m.At Los AngelesUCLA (23-8) vs. Boise State (25-7), 6:30 p.m. Texas A&M (21-11) vs. Penn (22-7), 9 p.m.At Durham, N.C.Temple (24-7) vs. Oregon (20-13), 6:30 p.m. Duke (27-5) vs. Hampton (20-12), 9 p.m.Second Round Sunday At College Park, Md.Maryland-Bucknell winner vs. West Virginia-Elon winnerMonday At Storrs, Conn.UConn-Albany (NY) winner vs. Syracuse-Iowa State winnerAt Los AngelesUCLA-Boise State winner vs. Texas A&M-Penn winnerAt Durham, N.C.Temple-Oregon winner vs. Duke-Hampton winnerRegional Semi“ nals March 25 At Bridgeport, Conn.UConn-Albany (NY)-Syracuse-Iowa State winner vs. UCLA-Boise State-Texas A&M-Penn winner Maryland-Bucknell-West Virginia-Elon winner vs. Temple-Oregon-Duke-Hampton winnerRegional Championship March 27Semi“ nal winnersOKLAHOMA CITY REGIONAL First Round Friday At Starkville, Miss.DePaul (26-7) vs. Northern Iowa (24-8), Noon Mississippi (29-4) vs. Troy (22-10), 2:30 p.m.Saturday At Waco, TexasBaylor (30-3) vs. Texas Southern (23-9), 6:30 p.m. LSU (20-11) vs. California (19-13), 9 p.m.At Louisville, Ky.Louisville (27-7) vs. Chattanooga (21-10), 1:30 p.m. Tennessee (19-11) vs. Dayton (22-9), 4 p.m.At SeattleOklahoma (22-9) vs. Gonzaga (26-6), 6:30 p.m. Washington (27-5) vs. Montana State (25-6), 9 p.m.Second Round Sunday At Starkville, Miss.DePaul-Northern Iowa winner vs. Mississippi-Troy winnerMonday At Waco, TexasBaylor-Texas Southern winner vs. LSU-California winnerAt Louisville, Ky.Louisville-Chattanooga winner vs. TennesseeDayton winnerAt SeattleOklahoma-Gonzaga winner vs. WashingtonMontana State winnerRegional Semi“ nals March 24 At Oklahoma CityBaylor-Texas Southern-LSU-California winner vs. Louisville-Chattanooga-Tennessee-Dayton winner DePaul-Northern Iowa-Mississippi-Troy winner vs. Oklahoma-Gonzaga-Washington-Montana State winnerRegional Championship March 26Semi“ nal winnersLEXINGTON REGIONAL First Round Friday At South Bend, Ind.Green Bay (27-5) vs. Purdue (22-12), 5 p.m. Notre Dame (30-3) vs. Robert Morris (22-10), 7:30 p.m.At Lexington, Ky.Kentucky (21-10) vs. Belmont (27-5), Noon Ohio State (26-6) vs. Western Kentucky (27-6), 2:30 p.m.At Austin, TexasNC State (22-8) vs. Auburn (17-14), Noon Texas (23-8) vs. Central Arkansas (26-4), 2:30 p.m.Saturday At Manhattan, Kan.Stanford (28-5) vs. New Mexico State (24-6), 1:30 p.m. Kansas State (22-10) vs. Drake (28-4), 4 p.m.Second Round Sunday At South Bend, Ind.Green Bay-Purdue winner vs. Notre Dame-Robert Morris winnerAt Lexington, Ky.Kentucky-Belmont winner vs. Ohio State-Western Kentucky winnerAt Austin, TexasNC State-Auburn winner vs. Texas-Central Arkansas winnerMonday At Manhattan, Kan.Stanford-New Mexico State winner vs. Kansas State-Drake winnerRegional Semi“ nals March 24 At Lexington, Ky.Green Bay-Purdue-Notre Dame-Robert Morris winner vs. Kentucky-Belmont-Ohio State-Western Kentucky winner NC State-Auburn-Texas-Central Arkansas winner vs. Stanford-New Mexico State-Kansas State-Drake winnerRegional Championship March 26Semi“ nal winnersSTOCKTON REGIONAL Friday At Columbia, S.C.South Carolina (27-4) vs. UNC-Asheville (19-14), 5 p.m. Arizona State (19-12) vs. Michigan State (21-11), 7:30 p.m.At Tallahassee, Fla.Missouri (21-10) vs. South Florida (24-8), 5 p.m. Florida State (25-6) vs. Western Illinois (26-6), 7:30 p.m.At Corvallis, Ore.Oregon State (29-4) vs. Long Beach State (23-10), 5 p.m. Creighton (23-7) vs. Toledo (25-8), 7:30 p.m.Saturday At Coral Gables, Fla.Marquette (25-7) vs. Quinnipiac (27-6), 1:30 p.m. Miami (23-8) vs. Florida Gulf Coast (26-8), 4 p.m.Second Round Sunday At Columbia, S.C.South Carolina-UNC Asheville winner vs. Arizona State-Michigan State winnerAt Tallahassee, Fla.Missouri-South Florida winner vs. Florida StateWestern Illinois winnerAt Corvallis, Ore.Oregon State-Long Beach State winner vs. Creighton-Toledo winnerMonday At Coral Gables, Fla.Marquette-Quinnipiac winner vs. Miami-Florida Gulf Coast winnerRegional Semi“ nals March 25South Carolina-UNC Asheville-Arizona StateMichigan State winner vs. Marquette-QuinnipiacMiami-Florida Gulf Coast winner Missouri-South Florida-Florida State-Western Illinois winner vs. Oregon State-Long Beach StateCreighton-Toledo winnerRegional Championship March 27Semi“ nal winnersFINAL FOUR At Dallas National Semi“ nals March 31Bridgeport winner vs. Oklahoma City winner Lexington winner vs. Stockton winnerNational Championship April 2Semi“ nal winners ODDSPREGAME.COM LINECOLLEGE BASKETBALL TOURNAMENTSTodayFavorite Line Underdog Villanova 26 Mount St. MaryÂs Wisconsin 5 Virginia Tech Notre Dame 6 Princeton West Virginia 14 Bucknell Virginia 7 UNC-Wilmington Florida 10 E. Tennessee St. Florida St. 12 Florida Gulf Coast Maryland 1 Xavier Iowa St. 6 Nevada Purdue 10 Vermont Middle Tennessee 1 Minnesota Butler 11 Winthrop Gonzaga 22 South Dakota State Vanderbilt 1 Northwestern Arizona 17 North Dakota Saint MaryÂs Cal 4 Va. Commonwealth at Ill.-Chicago 1 Stony Brook at Albany N.Y. 1 St. PeterÂs Furman 4 at S. Caro. Upstate N.C. Asheville 3 at UT Martin at Texas State 9 Lamar Weber State 1 at Cal St.-FullertonFridayDuke 19 Troy South Carolina 1 Marquette North Carolina 26 Texas Southern Arkansas 1 Seton Hall Louisville 20 Jacksonville St. Michigan 2 Oklahoma St. Kentucky 20 N. Kentucky Wichita St. 6 Dayton Baylor 12 New Mexico St. Miami 2 Michigan St. Oregon 14 Iona Creighton Pk Rhode Island UCLA 18 Kent St. Cincinnati 3 Kansas St.NATIONAL BASKETBALL ASSOCIATIONTodayFavorite Line O/U Underdog at Cleveland 6 210 Utah at Toronto 2 208 Oklahoma City at Atlanta 3 204 Memphis at New York 3 221 Brooklyn at Denver Off Off L.A. Clippers at Golden State 13 218 OrlandoNATIONAL HOCKEY LEAGUEToday Favorite Line Underdog Line at Washington -160 Nashville +150 Minnesota -130 at Carolina +120 at N.Y. Islanders -140 Winnipeg +130 at Columbus -165 Florida +155 at New Jersey -105 Philadelphia -105 at Tampa Bay -130 Toronto +120 Chicago -120 at Ottawa +110 at Edmonton -111 Boston +101 at Arizona -110 Detroit +100 Dallas -111 at Vancouver +101 at San Jose -160 St. Louis +150 at Los Angeles -213 Buffalo +193Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Optioned RHP Joe Gunkel to Norfolk (IL). Agreed to terms with RHP Andrew Bellatti on a minor league contract. CHICAGO WHITE SOX „ Optioned C Alfredo Gonzalez to Birmingham (SL) and OF Willy Garcia, LHP Giovanni Soto and RHPs Chris Beck, Tyler Danish and Brad Goldberg to Charlotte (IL). Reassigned LHP Aaron Bummer and RHP Blake Smith to minor league camp. CLEVELAND INDIANS „ Optioned C Francisco Mejia to Akron (EL). Reassigned INF Nellie Rodriguez to minor league camp. DETROIT TIGERS „ Optioned RHP Myles Jaye to Toledo (IL). Reassigned Cs Austin Green and Grayson Greiner and OFs Mike Gerber and Jason Krizan to minor league camp. HOUSTON ASTROS „ Reassigned OF Andrew Aplin, RHP Brady Rodgers and LHPs Reymin Guduan and Ashur Tolliver to minor league camp. LOS ANGELES ANGELS „ Reassigned OF Michael Hermosillo and INFs David Fletcher and Sherman Johnson to minor league camp. TORONTO BLUE JAYS „ Optioned LHP Ryan Borucki to Dunedin (FSL) and RHP Chris Smith to Buffalo (IL).National LeagueARIZONA DIAMONDBACKS „ Optioned 3B Dawel Lugo to Jackson (SL) and RHP Jimmie Sherfy and LHP Anthony Banda to Reno (PCL). CINCINNATI REDS „ Optioned RHP Lisalverto Bonilla and Jackson Stephens and INF Dilson Herrera to Louisville (IL) and OF Aristides Aquino and RHPs Luis Castillo, Keury Mella, Nick Travieso and Ariel Hernandez to Pensacola (SL). Reassigned C Joe Hudson, INF Brandon Dixon, OF Gabby Guerrero, LHPs Ismael Guillon and Nick Routt and RHPs Tyler Mahle, Jimmy Herget and Kevin Shackelford to minor league camp. PHILADELPHIA PHILLIES „ Optioned RHPs Nick Pivetta, Mark Appel and Ricardo Pinto to Lehigh Valley (IL). SAN DIEGO PADRES „ Reassigned INF Luis Urias to minor league camp. SAN FRANCISCO GIANTS „ Optioned 3B Miguel Gomez and RHPs Dan Slania, Reyes Moronta, Chase Johnson, Ian Gardeck and Kyle Crick to Sacramento (PCL). WASHINGTON NATIONALS „ Released C Derek Norris unconditionally.American AssociationSIOUX FALLS CANARIES „ Signed INF Jake Taylor.Can-Am LeagueTROIS-RIVIERES AIGLES „ Sold the contract of RHP Dylan Rheault to the San Francisco Giants.Frontier LeagueEVANSVILLE OTTERS „ Released OF Chris Breen and Denzel Richardson, SS Rolando Gomez and C/3B Julio Rodriguez. SCHAUMBURG BOOMERS „ Signed RHP Derek DeYoung to a contract extension.BASKETBALLNational Basketball AssociationMEMPHIS GRIZZLIES „ Assigned C Deyonta Davis to Iowa (NBADL).NBA Development LeagueDELAWARE 87ERS „ Acquired F Shane Edwards.FOOTBALLNational Football LeagueNFL „ Suspended N.Y. Jets TE Austin SeferianJenkins two games for violating the leagueÂs substance abuse policy. BALTIMORE RAVENS „ Traded C Jeremy Zuttah and a 2017 sixth-round draft pick (No. 198) to San Francisco for a 2017 sixth-round draft pick (No. 186). DETROIT LIONS „ Re-signed LS Don Muhlbach. GREEN BAY PACKERS „ Signed CB Davon House. Re-signed LB Jordan Tripp. INDIANAPOLIS COLTS „ Re-signed RB Robert Turbin. MINNESOTA VIKINGS „ Agreed to terms with CB Terence Newman. NEW ENGLAND PATRIOTS „ Re-signed LB DontÂa Hightower to a four-year contract. PITTSBURGH STEELERS „ Signed WR Justin Hunter to a one-year contract. TAMPA BAY LIGHTNING „ Reassigned F Byron Froese to Syracuse (AHL). WASHINGTON REDSKINS „ Named Chris OÂHara offensive quality control coach, Bill Callahan assistant head coach/offensive line coach, Chad Grimm outside linebackers coach and Bret Munsey assistant special teams coach. Re-signed DL Ziggy Hood and T Vinston Painter. Released DE Ricky Jean Francois.Arena Football LeagueWASHINGTON VALOR „ Named Benji McDowell, Cos Dematteo and Steve Thonn assistant coaches.HOCKEYNational Hockey LeagueCALGARY FLAMES „ Recalled G Jon Gillies from Stockton (AHL) on an emergency basis. CHICAGO BLACKHAWKS „ Agreed to terms with D Luc Snuggerud on a three-year contract beginning next season. DALLAS STARS „ Signed Gavin Bayreuther. FLORIDA PANTHERS „ Recalled F Tim Bozon from Manchester (ECHL) to Spring“ eld (AHL). MINNESOTA WILD „ Assigned F Chase Lang from Iowa (AHL) to Quad City (ECHL). NEW JERSEY DEVILS „ Recalled F John Quenneville from Albany (AHL).American Hockey LeagueBRIDGEPORT SOUND TIGERS „ Agreed to terms with C Justin Danforth on an amateur tryout agreement. CHARLOTTE CHECKERS „ Recalled F Mitchell Heard from Florida (ECHL). GRAND RAPIDS GRIFFINS „ Assigned G Cal Heeter to Toledo (ECHL). TEXAS STARS „ Recalled G Landon Bow from Idaho (ECHL).ECHLALASKA ACES „ Signed G Davis Jones to an amateur tryout agreement. ATLANTA GLADIATORS „ Released G Mike DeLaVergne. ELMIRA JACKALS „ Loaned G Andy Iles to Binghamton (AHL). Signed G Tim Keegan and D Carl Belizario to amateur tryout agreements. MANCHESTER MONARCHS „ Signed D Robert Hamilton and F Mario Puskarich. WHEELING NAILERS „ Signed F Riley Bourbonnais.COLLEGESCALIFORNIA „ Announced the resignation of menÂs basketball coach Cuonzo Martin, who was named coach of Missouri. NEBRASKA „ Announced freshman F Jeriah Horne will transfer. POST (CONN.) „ Promoted assistant womenÂs basketball coach Jon Plefka to head coach. WASHINGTON „ Fired menÂs basketball coach Lorenzo Romar.HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT Pts GF GA Montreal 70 39 23 8 86 191 176 Ottawa 68 39 22 7 85 183 175 Boston 69 37 26 6 80 196 179 Tampa Bay 69 34 26 9 77 191 187 Toronto 68 31 23 14 76 206 206 Florida 68 30 27 11 71 175 195 Buffalo 70 28 30 12 68 178 207 Detroit 67 26 30 11 63 166 202 Metropolitan Division GP W L OT Pts GF GA Washington 69 45 17 7 97 222 154 Pittsburgh 69 43 17 9 95 239 194 Columbus 68 44 18 6 94 219 160 N.Y. Rangers 70 44 24 2 90 225 183 N.Y. Islanders 69 33 25 11 77 206 211 Philadelphia 69 32 29 8 72 180 204 Carolina 67 28 27 12 68 172 196 New Jersey 68 25 31 12 62 153 197WESTERN CONFERENCECentral Division GP W L OT Pts GF GA Chicago 69 44 20 5 93 208 173 Minnesota 68 43 19 6 92 225 167 Nashville 69 34 24 11 79 205 196 St. Louis 68 36 27 5 77 189 190 Winnipeg 70 30 33 7 67 208 224 Dallas 69 27 32 10 64 190 228 Colorado 68 19 46 3 41 131 222 Paci“ c Division GP W L OT Pts GF GA San Jose 69 42 20 7 91 194 159 Calgary 69 39 26 4 82 191 185 Anaheim 69 36 23 10 82 181 174 Edmonton 69 36 24 9 81 198 182 Los Angeles 69 33 29 7 73 171 174 Vancouver 69 28 32 9 65 159 201 Arizona 69 26 35 8 60 168 219 2 points for win, 1 point for OT/shootout lossTuesdayÂs GamesN.Y. Islanders 3, Carolina 2, OT Washington 4, Minnesota 2 Tampa Bay 2, Ottawa 1, OT Chicago 4, Montreal 2 Florida 7, Toronto 2 Edmonton 7, Dallas 1 Arizona 3, Los Angeles 2, SO San Jose 4, Buffalo 1 Winnipeg at New Jersey, ppd.WednesdayÂs GamesPhiladelphia 4, Pittsburgh 0 Boston at Calgary, late Detroit at Colorado, late St. Louis at Anaheim, lateTodayÂs GamesWinnipeg at N.Y. Islanders, 7 p.m. Nashville at Washington, 7 p.m. Philadelphia at New Jersey, 7 p.m. Florida at Columbus, 7 p.m. Minnesota at Carolina, 7 p.m. Toronto at Tampa Bay, 7:30 p.m. Chicago at Ottawa, 7:30 p.m. Boston at Edmonton, 9 p.m. Detroit at Arizona, 10 p.m. Dallas at Vancouver, 10 p.m. Buffalo at Los Angeles, 10:30 p.m. St. Louis at San Jose, 10:30 p.m.FridayÂs GamesNew Jersey at Pittsburgh, 7 p.m. Florida at N.Y. Rangers, 7 p.m. Dallas at Calgary, 9 p.m. Buffalo at Anaheim, 10 p.m.INDIVIDUAL STATISTICSThrough March 14SCORING LEADERS GP G A PTS Patrick Kane, CHI 69 31 45 76 Connor McDavid, EDM 69 24 52 76 Brad Marchand, BOS 69 35 39 74 Sidney Crosby, PIT 62 35 39 74 Evgeni Malkin, PIT 61 33 39 72 Nicklas Backstrom, WAS 69 21 50 71 Brent Burns, SJ 69 27 43 70 Nikita Kucherov, TB 62 31 38 69 Mark Scheifele, WPG 67 28 41 69 Tyler Seguin, DAL 69 23 44 67 Mikael Granlund, MIN 68 23 41 64 Joe Pavelski, SJ 69 28 35 63 Jamie Benn, DAL 65 24 39 63 Artemi Panarin, CHI 69 23 39 62 Erik Karlsson, OTT 68 13 49 62GOALS-AGAINST AVERAGE LEADERSMinimum of 15 games Name Team GP MINS GA AVGAaron Dell S.J. 15 855 26 1.82 Jimmy Howard Det. 18 916 30 1.96 Braden Holtby Wash. 53 3099 105 2.03 Sergei Bob rovsky Colu. 54 3167 110 2.08 Philipp Grubauer Wash. 19 1059 37 2.10 Devan Dubnyk Minn. 55 3161 111 2.11 Scott Darling Chi. 26 1408 50 2.13 Peter Budaj L.A.-T.B. 55 3147 113 2.15 Craig Anderson Ott. 30 1803 67 2.23 Tuukka Rask Bost. 55 3156 118 2.24 Martin Jones S.J. 56 3285 123 2.25 Juuse Saros Nash. 17 962 36 2.25 Carey Price Mont. 53 3166 120 2.27 John Gibson Ana. 49 2769 105 2.28 Antti Raanta NYR 25 1309 50 2.29 Matt Murray Pitt. 40 2216 86 2.33ECHLAll Times Eastern Eastern Conference North Division GP W L OL SOL Pts GF GA Reading 61 36 21 2 2 76 224 178 Brampton 61 34 20 3 4 75 225 221 Manchester 61 31 19 7 4 73 227 219 Adirondack 60 31 19 6 4 72 218 194 Wheeling 61 30 25 6 0 66 205 198 Elmira 62 14 40 7 1 36 144 235 South Division GP W L OL SOL Pts GF GA Florida 60 40 15 2 3 85 221 173 Greenville 63 35 23 4 1 75 220 219 Orlando 60 30 21 6 3 69 220 212 Cincinnati 62 32 26 4 0 68 175 181 South Carolina 61 32 26 2 1 67 186 179 Atlanta 59 23 28 6 2 54 199 230 Norfolk 60 22 34 4 0 48 176 226 Western Conference Central Division GP W L OL SOL Pts GF GA Toledo 61 44 14 2 1 91 255 163 Fort Wayne 59 36 16 5 2 79 219 177 Quad City 60 33 23 2 2 70 189 180 Kalamazoo 62 32 26 1 3 68 180 197 Tulsa 62 26 30 5 1 58 173 205 Wichita 58 18 36 3 1 40 157 225 Indy 60 16 38 3 3 38 150 242 Mountain Division GP W L OL SOL Pts GF GA Colorado 61 41 15 2 3 87 236 177 Allen 61 39 17 3 2 83 243 175 Idaho 60 34 19 5 2 75 202 185 Alaska 60 30 21 3 6 69 196 195 Utah 61 29 25 5 2 65 188 209 Missouri 60 28 24 3 5 64 197 198 Rapid City 60 22 30 8 0 52 185 217 NOTE: Two points are awarded for a win, one point for an overtime or shootout loss. TuesdayÂs Games Florida 7, Atlanta 4 Wichita 2, Missouri 1, OT WednesdayÂs Games Wheeling 5, Elmira 4 Toledo 5, Brampton 1 Kalamazoo 4, Quad City 3, OT Rapid City at Idaho, 9:10 p.m. Cincinnati at Alaska, 11:15 p.m. ThursdayÂs Games No games scheduled FridayÂs Games Indy at Kalamazoo, 7 p.m. Wheeling at Adirondack, 7 p.m. Atlanta at Manchester, 7 p.m. Reading at Norfolk, 7:30 p.m. Orlando at Florida, 7:30 p.m. Tulsa at Fort Wayne, 8 p.m. Wichita at Allen, 8:05 p.m. Missouri at Quad City, 8:05 p.m. Colorado at Utah, 9 p.m.
PAGE 32
Page 6 SP www.yoursun.com Thursday, March 16, 2017 / The Sun A SNAPSHOT OF THE DAY IN SPORTS: Charges dropped against ex-Jets CB Revis. ... Washington fires Romar after 15 seasons at the s chool.SPORTS TICKER IN BRIEFSOCCERDempsey, Howard, back on US roster NEW YORK „ Bruce Arena changed half the U.S. roster for his “ rst World Cup quali“ ers after replacing Jurgen Klinsmann, bringing back Clint Dempsey, Tim Howard and Geoff Cameron after lengthy illness and injury layoffs. The U.S. coach from 1998-2006, Arena returned in November after a 0-2 start in the “ nal round of qualifying. He selected just 13 of the 26 players on KlinsmannÂs “ nal roster for the “ rst competitive matches of Arena 2.0, against Honduras on March 24 at San Jose, California, and at Panama four days later. NFLAll charges dropped against ex-Jet RevisPITTSBURGH „ A judge has dismissed robbery, assault and all other charges against former New York Jets cornerback Darrelle Revis stemming from a “ ght last month in Pittsburgh, after a childhood friend testi“ ed that he knocked out two men who confronted Revis during a dispute over a cellphone. The friend, Rashawn Bolton, 31, of Aliquippa, has not been charged in connection with the incident about 2:30 a.m. Feb. 12 on the cityÂs South Side, a neighborhood well-known for its bars, restaurants and night life. COLLEGE BASKETBALLCalÂs Martin resigns, take job at MissouriBERKELEY, Calif. „ Cuonzo Martin has been named the new coach at Missouri hours after stepping down at California. Missouri made the announcement late Wednesday afternoon and scheduled a Âcampus celebrationÂŽ for Monday. He will take over for the “ red Kim Anderson at Missouri.Washington “ res coach Romar after 15 years at schoolSEATTLE „ Washington “ red coach Lorenzo Romar on Wednesday after 15 seasons at the school, a fate that seemed certain once the Huskies failed to receive an NCAA bid for the sixth straight year despite a steady stream of talent. Washington athletic director Jennifer Cohen made the decision after the Huskies slogged through another lackluster season ÂAfter evaluating our menÂs basketball program, I have determined that a change in leadership is necessary,ÂŽ Cohen said in a statement. Washington went 9-22 this season .„The Associated PressBy Stephen WhynoAssociated PressMembers of the U.S. womenÂs hockey team are willing to give up the chance to defend their world championship gold medal on home ice unless there is significant progress in settling a wage dispute that has dragged on for months. Players informed USA Hockey on Wednesday that they will not report to training camp next week or play in the tournament that begins March 31 in Plymouth, Michigan, without clear steps toward what they hope is a four-year contract. ÂTo voluntarily take ourselves out of the running to (repeat) is not easy, but itÂs whatÂs right and weÂre asking for whatÂs right and fair,ÂŽ forward Jocelyne Lamoureux-Davidson said by phone. ÂItÂs definitely hard. But as a group weÂve made this decision and as a team and IÂm proud to do this with my teammates and to stand arm in arm with them and to say enough is enough.ÂŽ USA Hockey said the organization and the U.S. Olympic Committee provide national team players with financial support, training opportunities, camps and strength and conditioning programs. ÂWe acknowledge the players concerns and have proactively increased our level of direct support to the WomenÂs National Team as we prepare for the 2018 Winter Olympic Games,ÂŽ USA Hockey executive director Dave Ogrean said. ÂWe have communicated that increased level of support to the players representatives and look forward to continuing our discussions.ÂŽ USA Hockey said each player participating in the Olympics in South Korea next February could receive up to $85,000, which also includes medal incentives. Team captain Meghan Duggan called the statement Âcompletely misleading and dishonest,ÂŽ and the law firm representing the players said no $85,000 offer was made. ÂItÂs an example of them kind of disregarding anything that weÂre asking and basically disregarding our request to be under contract for a four-year period and any of that,ÂŽ Duggan said, adding that the players are also asking for insurance and travel expenses that they donÂt feel are provided on an equal level as menÂs players. Neither USA Hockey nor the players would reveal details of the wages in dispute or how the menÂs team is compensated. The U.S. menÂs team is comprised of highly paid NHL players, as are most established national teams.US TEAM: Wage FightWomenÂs hockey threatens boycott COLLEGE BASKETBALL: Upset City?AP PHOTOFlorida players huddle during practice before the start of the NCAA Tournament at the Amway Center on Wednesday in Orlando.By Mark LongAssociated PressORLANDO „ With Florida State, Florida, Virginia and Maryland playing in the same venue, the Amway Center has the potential to become Upset Central today in the opening round of the NCAA Tournament. All of those higher seeds stumbled down the stretch and have enough flaws that professional and amateur bracketologists across the country have them on upset alert. ÂListen, the way college basketball is now, we always talk about the parity,ÂŽ Virginia coach Tony Bennett said Wednesday. ÂEvery year it shrinks. YouÂve got to be ready. ... ItÂs reality when youÂre playing this tournament. It really is.ÂŽ Only once since the NCAA Tournament expanded to 64 teams in 1985 have all four higher seeds in the same arena lost in the first round. It took place about 90 miles west in Tampa in 2008. So thereÂs precedent. And the third-seeded Seminoles (25-8), fourth-seeded Gators (24-8), fifth-seeded Cavaliers (22-10) and sixth-seeded Terrapins (24-8) should be concerned. Florida State has gone 7-6 since winning 14 of 15 in the middle of the season. Florida is 3-3 without center John Egbunu, who tore a knee ligament last month, and has failed to find the best way to play without the 6-foot-11 junior. Virginia has some big wins on its resume, including North Carolina, Notre Dame and Louisville twice, but BennettÂs team enters the tournament having dropped six of its last 11. Maryland has been even worse, losing six of its last 10. Not coincidentally, all four have been popular picks to get upset. ÂI think itÂs definitely a part of the fun,ÂŽ Florida coach Mike White said. ÂI think itÂs one of the things that makes this tournament so special and March Madness such an exciting event is that every game is huge. You win or you go home. People love to see upsets, of course, and upsets happen a bunch. There are a lot of really, really good midmajor teams.ÂŽ The Se minoles play Florida Gulf Coast (26-7), who is in the tournament for the third time in five years. FGCU is best known for its ÂDunk CityÂŽ run to the Sweet Sixteen in 2013. The Eagles also went to the NCAAs last season, winning a First Four game before falling to eventual national finalist North Carolina. Now, they get a shot at FSU in the West Region. ÂI feel like now itÂs a new season,ÂŽ Seminoles standout Dwayne Bacon said. ÂThereÂs a lot of teams that we havenÂt played. All they have is the film. They havenÂt really played against us, and how our tempo is and what we can do. They havenÂt really seen us in person.ÂŽ Coach Leonard Hamilton seemed to take exception to a question about Gulf Coast having a ÂmystiqueÂŽ about them. ÂThereÂs nothing mysterious about them at all,ÂŽ Hamilton said. ÂTheyÂre a good basketball team. They have proven that they deserve a similar respect. ... Sure, IÂve heard one or two guys make statements on the television predicting upsets for all over the country. ThatÂs kind of what they do. YouÂre on TV, you got to make yourself interesting. You say things sometimes that maybe you just want to create the conversation weÂre having here by making certain statements. ÂIt doesnÂt really matter. When the ball is thrown up, then thatÂs when you figure out what youÂre capable of doing. ThatÂs really the only thing weÂre concerned with. ... WeÂre not going to allow ourselves to get caught up in all the other conversations.ÂŽ The Gators, who play East Tennessee State (27-7) in the East Region, are still steaming after being called out during the NCAA selection show. One prominent announcer called ETSU over Florida his first upset pick. ÂYeah, we heard it,ÂŽ senior guard Canyon Barry said. ÂKind of fuel, motivation.ÂŽ The Gators have lost three of four and enter the tournament looking more vulnerable to an early exit than capable of making a deep run. ÂOur focus needs to be on East Tennessee State and the game plan much more so than weÂre going to prove everyone wrong and not get upset,ÂŽ White said. ÂIn fact, we were favored in our last game and didnÂt take care of business.ÂŽ VirginiaÂs defense gives it a chance to win almost every game, but the teamÂs lackluster offense makes it susceptible against 12th-seeded UNC Wilmington. And the 5-12 match-up has been prime for upsets in recent years, with half the lower seeds prevailing in the last five years. ÂObviously, when you get on the floor, seeds donÂt come into play,ÂŽ Cavs guard London Perrantes said. ÂJust two teams looking to advance.ÂŽ Maryland is looking to advance against 11th-seeded Xavier (2113), arguably the most favorable matchup for a higher seed in Orlando. The Musketeers are without second-leading scorer Edmond Sumner and have lost seven of 10. ÂPeople really only remember how you finish,ÂŽ Xavier forward RaShid Gaston said. ÂThey donÂt care what happens in the regular season.ÂŽ The top four seeds in Orlando are counting on it.HIGH STAKESFSU, Florida, Virginia, Maryland on alert in OrlandoRevis ÂListen, the way college basketball is now, we always talk about the parity. Every year it shrinks. YouÂve got to be ready. ... ItÂs reality when youÂre playing this tournament. It really is.Ž„Virginia coach Tony BennettTodayÂs gamesEast Regional At Amway Center Orlando, Fla. Virginia (22-10) vs. UNC Wilmington (29-5), 12:40 p.m. Florida (24-8) vs. ETSU (27-7), 3:10 p.m. West Regional Maryland (24-8) vs. Xavier (21-13), 6:50 p.m. Florida State (25-8) vs. Florida Gulf Coast (26-7), 9:20 p.m. Martin
PAGE 33
Thursday, March 16, 2017ads.yoursun.netE/N/C The Sun Classified Page 1 5433 Trekell St North Port, FL 34287 Single Family Home 3 Bedrooms 2 BathsListing Price $135,000 Sold For 129,950 St ay on Top of Sales and Prices in YOUR Neighborhood!Check the Listings inAREA PROPERTY TRANSFERS Every Saturday in Your Sun Newspaper`s Real Estate Classified Section www.sun-classifieds.com 1020 HOUSES FOR SALE 4.5 % COMMISSION!WhenYou List Your Home + You Get 2 Full Time Agents!Jeff Runyan941-979-2843NO Hidden Fees! Re/Max Palm DEEP CREEK 26180 Copiapo Circle 33983. Just Completed! New Construction! 3/2/3 + Den. 1875 sq. ft. Granite, Tile Floors, Wood Cabinets, Crown Moulding, Tray Ceilings. Loaded w/ Upgrades! $269,900. 239-826-5440 CLASSIFIED ADSSELL DEEP CREEK3/2/2 COUNTRYSETTINGPRIVATEHOME! FRESHLYPAINTED, NEWCARPETINLIVING ROOMANDALLBEDROOMS. KITCHENHASNEWSTAINLESSSINK& FAUCET, GRANITE& CHERRYWOOD. NEWLYPAINTEDLANAI& GARAGEFLOORS& MORE! $189,900. DEBSESTILIO941-391-1873 COLDWELLBANKERSUNSTARFISHERMEN`SVILLAGEOFFICE 1020 HOUSES FOR SALE $169,900.New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! GETRESULTS USECLASSIFIED! 3 DAY CLOSINGS! I BUY HOUSES FAST CASH!94 1-270-3840 1010 OPEN HOUSE 03/16/17 ENGLEWOOD EAST 7491 ASHTABULA ST. OPEN HOUSE EVERY SUNDAY 12PM-5PM Completely Renovated 2/2/1! New: Air, Granite Countertops, SS Appliances, Carpet, Bath, Freshly Painted Inside & Out. Fenced Yard. $162,000. 941-408-0507 OPEN MON.-FRI. 11AM-5PM, SAT. 1PM-5PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Driveway, Designer Ceiling, Travertine, Solid Wood Cabinetry, Granite, Vessel Sinks, Impact Glass, Spray Foam Insulation & Upgraded Fixtures! MODEL HOME $235,000 Call Janice 941-258-3739 OPENSATURDAY10-12 325 Adalia Terr, P.C. 3/2/2 On 2 Lots w/ RV Slab, Dock & 8K Lb Boat Lift. 1,959Sq Ft of Living Space $379,000 HENRY GUSTAF A CLEAR CHOICE REALTY941-204-8213 1101 LPAVIA BLVD #1101 VENICE, OPEN SATURDAY 1PM-4PBeautiful open 2BR/2BA Condo with Den and 1 car garage. Close to Downtown, Shops and more. 3 miles to beach! All for Only $174,900 Debra Villari 609-458-4627Berkshire Hathaway Sale Pending VENICEOPEN SUN. 1-4 OR BY APPOINTMENT 638 Bird Bay Dr. East #109 1st Floor 2/2 Newly Renovated Condo New Cabinets, Upgraded SS Appliances, Sandstone Counter, Sink & Breakfast Bar, Large Neutral Ceramic Tiles Throughout, Plantation Shutters Baths Remodeled! Large Closest, Storage Room, 2 Lanais & Laundry. 1 Covered & Plenty of Parking! Bird Bay Village Offers a VERY Active Community w/ Amenities ie: Executive Golf Course, NEW Clubhouse, Pools, Tennis, Gym, Library & Boardwalk Overlooking Robert`s Bay/Curry Creek! A Must See! $162,900. 941-587-9114 ADVERTISE In TheClassifieds! 1010 OPEN HOUSE 742-H AVENIDA ESTANCIA #112 VENICE *TURNKEY* OPEN HOUSE BY APPT ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway Welcome toBAY INDIES RESORT COMMUNITYWEINVITEYOUTOVISITOURRESORT, HAVEACUPOF COFFEEANDTOURAHOME ORTWO. BAYINDIESCOMMUNITYWHERERESORTLIVINGISALLDAY, EVERYDAYANDCANBETHENEXTRESIDENCEFORYOU.950 Ridgewood Avenue Venice, FL 34285 941-485-5441 Aged Qualified Welcome toBAY INDIES RESORT COMMUNITY 950 Ridgewood Avenue Venice, FL 34285 941-485-5441 And BAY LAKE ESTATES 1200 COLONIA LN. EAST Nokomis, FL 34275 941-485-2555TWO55+ RESORTSOFFERING AWIDEVARIETYOFHOMES. BOTHLOCATIONSARE2 MILES FROMTHEBEAUTIFULBEACHESBAYLAKEORBAYINDIES,YOUCHOOSEWHICHLIFESTYLEISRIGHTFORYOU!!! C a s h i n w i t h C l a s s 196 ANNAPOLIS LANEROTONDA WESTOpen Sat & Sun Noon-3pm Immediate Occupancy 2/2/1 canal pool home in deed restricted Rotonda. Fresh paint, new carpeting, new double pane windows and updated bathrooms make this home move in ready. $179,900 with a $1500 buyer rebate if purchased through Fla Golf Properties 941-698-4653FLA GOLF PROPERTIES INC 941-698-4653 JUST REDUCED! 1010 OPEN HOUSE 26336 NADIR RD #4 DEEP CREEKÂUNDER CONTRACTÂŽ 2 Bedroom 2 Bath Upper level end unit w/ 20' ceiling and skylights. Bird's nest view over the 10th green of golf course. $119,900.00with a $1000 buyer rebate if purchased through Fla Golf Properties 941-698-4653FLA GOLF PROPERTIES INC 941-698-4653 4410 WARREN AVE #213 OPEN BY APPT. ONLY PORT CHARLOTTE FSBO Harbour Village Condo 2Bd 2Ba ON Myakka River. Fully Furnished including NEW Appliances! $179,900.00 Call Marty 508-769-0619 T urnyou r trashinto cash! Advertise youryard sa l e! Lookingfor Adventure? Findit inthe Classifieds 1000REAL ESTATEÂWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.ÂŽ REAL E S T A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! CLASSIFIED WORKS!
PAGE 34
Page 2 The Sun Classified E/N/Cads.yoursun.netThursday, March 16, 2017 1020 HOUSES FOR SALE PORT CHARLOTTE 3/4 BDRM., 2 BATHHOMEW/ OPENFLOORPLAN! KITCHENHASBREAKFASTBAR, GRANITE& SS APPLIANCES. LOADEDW/ UPGRADES! WARM& INVITING! 1835 SQ. FT. $174,900. 941-204-7039 PORT CHARLOTTE BRAND NEW 3/2/2 Homes $189,900 $194,900 HENRY GUSTAF A CLEAR CHOICE REALTY941-204-8213 PORT CHARLOTTE FL LIFESTYLE IS EPITOMIZED IN THIS 1700 SF 2/2/2 CANAL-FRONT POOL HOME ON LUSHLY LANDSCAPED LOT IN MUCH SOUGHTAFTER SECTION OF PORT CHARLOTTE! WHOLE-HOUSE ACCORDIAN HURRICANE SHUTTERS! NO DEED RESTRICTIONS! CITY WATER! Solar-Heated Screened /Caged Pool Overlooking Tranquil Freshwater Canal. Quiet neighborhood featuring beautiful homes with easy access to shopping, restaurants, world-class fishing and golf. $199,900 Patty Gillespie RE/MAX Anchor 941-875-2755 1020 HOUSES FOR SALE PORT CHARLOTTE SHANGRI-LA! 1161 Presque Isle Dr. Absolutely STUNNING tranquil low-maintenance back yard highlights this immaculate 2000+ SF 3/2/2 AND detached 1-car garage (with remotes) on 1400 SF fully fenced corner lot in one of Port Charlotte's finest neigh borhoods. Totally redone and upd ated five years ago! NOT in flood zone! No deed restrictions! City Water! AWESOME ESCAPE FROM THE ORDINARY! $199,900 Patty Gillespie Remax Anchor 941-875-2755 PENDING PORT CHARLOTTE 12588 Chamberlain Blvd, Light, bright, airy open floor plan in this 2006, 1600 SF 3/2/2 on oversized lot Screened garage and front entry! Hurricane shutters! Extended granite counter tops, and breakfast bar! SS appl!All tile thruout, except bedrooms! Walk-in closets in all bdrms! NEW AC! $199,900 Patty Gillespie Remax Anchor 941-875-2755 P a r k L i k e S e t t i n g Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 1020 HOUSES FOR SALE NORTH PORT FSBO 3/2/2 1594 SF, Built 2006 on a quarter acre, fenced backyard, Bedrms have laminiate, rest is all tile, 13Â Vaulted Ceilings, S/S Appliances. www.estatesee.com $195,000 410-829-2592 NO RTH PORT 25 09 Cartright LO VINGLY MAINTAINED 1500 SF 3/2/2 WITH ENCLOSED LANAI on FENCED CO RNER LOT. Minutes to all am enities, schools, I-75. PA MPERED BEAUTY! ROOMY COMFORT! This house is devoted to everyday enjoyment in a choice neighborhood! $1 73,000 Pa tty Gillespie REMAX Anchor 941-875-2755 RE DUCED! NORTH PORT 1684 Ruiz St., Immaculate turn-key furnished Â06 Windermere Ashwood Model. 1850 SF 3/2/2 with formal living room + family room, formal dining room + breakfast nook. Top-of-the-line furniture included. All you need is your toothbrush and clothing and youÂre ready to start living the Florida Dream! $225K Firm Patty Gillespie, REMAX Anchor 941-875-2755 PENDING 1020 HOUSES FOR SALE NORTH PORT LOCATION, LOCATION, LOCATION! 2183 Hopwood Rd Mere minutes from schools, parks, shopping and dining, with quick access to I-75, world-class fishing and golf! Move-in-ready 1300 SF '05 3/2/2 with open split floor plan, NOT in flood zone! No deed restrictions! OWNER IS SITTING ON A SUITCASE WAITING TO MOVE. HURRY! $167,000 Patty Gillespie, REMAX Anchor 941-875-2755 NORTH PORT ENCHANTING DOLLHOUSE ON HUGE LOT IN THE HEART OF NORTH PORT. 2/1 + den/office. NEW laminate floors, NEW roof, freshly re-stuccoÂd exterior, NEW electrical panel, NEW hot water heater, NEW carport, NEW kitchen range and microwave. Extended drive-way. Public water & sewer! No deed restrictions! Conveniently located near Warm Mineral Springs, shopping and restaurants. REDUCED $104,900 Patty Gillespie Remax Anchor 941-875-2755 PENDING FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 1020 HOUSES FOR SALE NOKOMISCALUSA LAKES PRIVATE3 BEDROOM, 3 FULL& 2 PARTIALBATHS, 2 CARGARAGE, POOL HOMEONGOLFCOURSE! 4100 SF. NEWFLATTILEROOFIN2015! OFFICE& MORE!! $695,000. DOUGPARKS, MICHAELSAUNDERS& CO. 941-400-9087 NORTH PORT 5348 CHAPLIN TER PERFECT, TOP TO BOTTOM, INSIDE & OUT! Custom 2100 SF 3/2.5/2 with top-of-the-line EVERYTHING, on lushly landscaped lot, mere minutes to all amenities, yet with a private "country" setting. Owners doubled the storage, electric & lighting, doubled the RO on drinking water! High impact windows thruout! Gutters all around! Poolplanned, with pool bath and outside shower already in place. Large lanai with porcelain tile overlooking serene backyard setting! NOTHING COMPARABLE AT THIS PRICE! $264,900 PATTY GILLESPIERemax Anchor 941-875-2755 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 1020 HOUSES FOR SALE BURNT STORE LAKES Absolutely gorgeous view from this beautiful, quality built, well appointed home with 3 car garage. $374,900 June Poliachik Sun Realty 941-916-0100 DEEP CREEK Golf Course Only available new home on Deep Creek golf course. Gorgeous view, beautiful 3 bedroom, 2 bath, 3 car garage, 2,000 sq.ft. Completion date 4/17 $329k, 941-626-7682 ENGLEWOOD Built 2006 3/2/2 w/ Family Room, Vaulted Ceiling, New Appliances, Shed, Fenced Yard, No Deed Restrictions or Flood Zone. Community Boat Launch, $230,000 941-474-7030 (Owner/Agent) FOR SALE $29,995 Oakview Estates 6 Months discounted Rent $199 a month All Offers Expire 06/30/17 844-8372393 EHO www.oakviewfl.com
PAGE 35
Thursday, March 16, 2017ads.yoursun.netE/N/C The Sun Classified Page 3 1095 MANUFACTURED HOMES FOR SALE $89,900 Owner Says Sell Now! Like New Custom 2014 Jacobsen Sectional 2/2 + Bonus Room. Laminate Floors, Every Applianc. Completely Furnished! Located in Beautiful Riverside Oaks Community. Call 941-356-5308 Or 941-626-6821www.riversideoaksflorida.com NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $53,495. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PUNTA GORDA 2/2/1.5 29200 S JONES LOOP RD #582 BLUE HERON PINES 55+. 2002 JACOBSEN, 1500+ SQ FT, FURNISHED, LANAI, SHED,PETS WELCOME. $74,900 317-691-1647 PUNTA GORDA Nicely furnished 3BR/2Ba 1998, Palm Harbor Hm in Lakewood Village 55+ Park. $74,800. 941-456-0841 or 941-457-1123 SAVE MONEY! FINDYOURDREAMNEWHOME FROMTHE$70S! $2,500 TO$5,000 OFFSELECT NEWHOMES, FREEGOLFCART WITHPURCHASE, PLUSFREELOTRENTUPTO6 MONTHS! 55+ Comm. w/ Amenities!701 AQUIESTADRPUNTAGORDA33950 BUTTONWOODVILLAGE.COM(941)-212-1516 UNIQUELY QUAINT ADULT COMMUNITY! WEHAVEAFEWBEAUTIFULPRE-OWNEDHOMESAVAILABLE! COMEVISITUSAT:WWW.RIVERSIDEOAKSFLORIDA.COMCALLUSTOSEEAHOMETODAY941-626-6821 OR941-356-5308 1210 HOMES FOR RENT PUNTA GORDA 3/2/2 Pool & lawn incl $1,750 PORT CHARLOTTE 3/2/1 Lg lanai and great room $1,250/mo 3/2/2 Rotunda Pool home $1,350/mo 3/2/2 Shadow Moss community w/all amenities $1,350/moW E N EED R ENTAL L ISTINGS FULLPROPERTYLISTONLINEwww.almar-rentals.com941-627-1465 800-964-3095LETUSMANAGEYOURPROPERTY Almar Rentals & Management Services 1040 CONDOS/VILLAS FOR SALE ROTONDA 2/2/1,Villa On Small Lake. Screened Lanai & patio. Nicely Furnished $149,400. 941-769-7871 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1060 TOWNHOUSES FOR SALE ENGLEWOOD 3/2/1 6800 Placida Rd, TH-3C Beautiful townhouse in desirable Fiddlers Green II complex. Home has updated A/C, carpeting, washer & hot water tank. New patio door in bonus room. FG II is a wellmaintained, active community with many amenities. $170,000 724-816-9287 PORT CHARLOTTE 2 Bed/2.5 Bath, Furnished, Tile Floors, Pool, Clubhouse, walk to local shops. $115,000 941-627-3082 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Jane 941-488-5672 www.VeniceRanch.com 2br/1ba 12x56 Furnished Neg. Asking $13,000.00 2br/2ba 24x40 Furnished Asking $21,800.00 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community Affordable Manufactured Homes!!! 1 Year FREEGolf Membership With Any Home Purchase! Call to Schedule An Appointment For a Tour! Ted 800-538-2590 www.arcadiavillage.com $59,900! OWNERSAYSSELLIT! MOVEINTODAY! WELLCAREDFOR2/2, COMPLETELYUPDATED. FURNISHED, ALLAPPLIANCESONACORNERLOTINBEAUTIFULRIVERSIDEOAKS941-6266821 OR941-356-5308www.riversideoaksflorida.com Seizethesales withClassified! 1040 CONDOS/VILLAS FOR SALE DEEP CREEK LAKE FRONT 2BR/2BA+ den & cp 1250sf, Built in 2005 New tile carpet & paint. Only $139,900. 941-268-6820 HERITAGE OAK PARK-PC 3BR, 2BA1463 SQFT. 2NDFLOORENDUNIT. VAULTEDCEILINGS, ONCANAL. LIKENEW. POOL/CLUBHOUSE$174,900 941-833-1667 COLDWELLBANKERSUNSTARREALTY NORTH PORT CONDO SANTALUCIALUXURYMODEL, 2B/2B SPLITFLOORPLAN, ENDUNIT. COMMUNITYHAS HEATEDPOOLWITHCABANA ANDGRILLFORLOTSOFENTER-TAINING. DON'TDELAYMAKE YOURAPPOINTMENTTODAY!!! $144,900 Debra VillariBerkshire Hathaway609-458-4627 PRICE REDUCED PORT CHARLOTTE 3/2.5 Fully Furnished Waterfront Condo Boasting Private Gated Grounds, Pool, Spa, Tropical Landscape. Close to All! Wood Cabinets, Granite Counters, 1831 sf. Private Waterfront Lanai. Private Docks Available. $299,000. Elaine Martin, Coldwell Banker Sunstar Fishermen`s Village Office 941-661-4800 PENDING!! PUNTA GORDA 2/2 Fully Furnished Condo w/ Community Pool! Now is the Time to Buy! Supurb Location, Walk to Fishermen`s Village, Watch the Sunsets, Walk to Gilchrist Park. $244,000. Elaine Martin, Coldwell Banker Sunstar Fishermen`s Village Office 941-661-4800 PUNTA GORDA ISLES 2/2 WATERFRONTINC. DOCK&LIFTQUICKACCESSTOHARBOR! $189,900 BARBMCHENRY941-833-1667 COLDWELLBANKERSUNSTARREALTY NEEDCASH? PUNTA GORDA ISLES 2/2/1 FIRST FLOOR Waterfront Condo w/ Tray Ceilings, Crown Moulding, Granite Counters, Custom Paint, Deeded Dock w/ 10K Lb. Boat Lift, Hurricane Shutters, New A/C, Community Pool, Preserve View & Great Sunsets! $295,000. Elaine Martin, Coldwell Banker Sunstar Fishermen`s Village Office 941-661-4800 1030 WATERFRONT HOMES ROTONDA 3/2/2 Waterfront home with large fenced in yard Furniture and Appliances incl $195,000 941-662-6250 1040 CONDOS/VILLAS FOR SALE 3730 CADBURY CIR #715 VENICEW OODMERE@ J ACARANDAWHITTIERMANOREnjoy spectacular views from your home in the sky! 2BR/2BA Condo 1850 sq ft with Den and Balcony on the 7th floor! All for Only $219,000 Debra Villari 609-458-4627Berkshire Hathaway SALE PENDING COASTAL CAPE HAZE CONDO OPENHOUSESAT& SUN1-4PMORBYAPPT. STUNNING, VERYLG2B/2BARECENTCONSTRUCTIONYET TOTALLYANDCOMPLETELY RE-DONE, HARDWOOD FLOORSANDTILETHROUGH-OUT. ALL NEW DESIGNER TROPICALFURNITURE&FULLYACCESSORIZEDMINUTESTOBEACH/BAY,GATEDRESORTLIVINGW/ LAVISHAMENITIES: HEATED POOL/SPA, FITNESSCENTER,TENNIS, VOLLEYBALL, EXEC STYLECLUBHOUSE/BAR&MORE. LUXURYRESIDENCE,VACATIONHOME, CARE-FREE WINTERRETREATORRENTAL W/UNBELIEVABLERENTAL HISTORY. LOWTAXES/FEES. PETFRIENDLY, ONLY$179,900. CALL941-769-0200 FOR DIRECTIONS& GATECODE. Needanew Home? LookintheClassifieds! DEEP CREEK Rarely & Lightly Used 3/2/CP End Unit Condo Shows Like New! Spacious, Nicely Appointed Kitchen Offers Lots of Counter & Cabinet Space. Volumn Ceilings, Tile Balcony Lanai, Heated Pool, Clubhouse, Fitness Center, Walking Paths & MORE! $149,750. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty DEEP CREEK In Heritage Park 3/3/2 2nd Floor Condo/Villa w/ Phenomenal Lake View. Elevator, Den, Eat-In Kitchen w/ Breakfast Bar, Sizable Master Suites w/ Twin Walk-In Closets. Brand New Carpet! Htd. Pool, Stunning Clubhouse, Fitness Ctr., Tennis & MORE! $239,900. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty 1020 HOUSES FOR SALE SOUTH VENICE2 NEW HOMES TO BE BUILT! 3/2/2 SPLITPLAN. NEARBEACHYETQUIETAREA! CLOSE TOAMENITIES! STILLTIMETOPICKYOURCOLORS& OPTIONS! $280KSARASOTAREMODELINGINC.941-893-7326 1030 WATERFRONT HOMES ESTATE ON LEMON BAY 4 BED, 3-1/2 BATH, OVERSIZED3-CARGARAGE, ANDLARGE ATTACHEDLUXURYGUEST APARTMENT. 180 DEGREE VIEWSOVERWIDESTPARTOFLEMONBAY. NEWHIGHEST QUALITYDESIGNERPOOLAND SPAWITHCABANABATH. NEWHEAVYDUTYDOCK. THIS DESIGNERINTENSIVEHOME SHOWSLIKEAFEATURED PROPERTYINARCHITECTURALDIGEST. VIEW VIDEO & MORE AT:WWW.LEMONBAY.INFO$1,259,000 SHOWNBYAPPOINTMENTONLY. OWNERFINANCINGPOSSIBLE. 941-769-0200 NORTH PORT6289 Morning Ave. This charming well kept home is located on the Big slough canal. Updated electric panel, A/C & roof two years old, still under warranty. $195,000. TERRYL CARL, KW on the Water 941-962-7922 PORT CHARLOTTE 3/2/2 On 2 Lots w/ RV Slab, Dock & 8K Lb Boat Lift. 1,959Sq Ft of Living Space $379,000 HENRY GUSTAF A CLEAR CHOICE REALTY941-204-8213 Classified=Sales PORT CHARLOTTELOCATION, LOCATION, LOCATION! Beautiful Remodeled 3/2/2 Heated POOL Home on 3 Cul-de-Sac Lots w/ Panoramic View of the Myakka River & Paar Waterway! Open Kitchen, Family Room w/ Fireplace, Walk-in Closet in Master Suite. Seawall, Dock & Lift. $570,000 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty REDUCED! PUNTA GORDA ISLES 3/2/2 Pristine Home w/ 54` Dock! Minutes to Open Water! A Sailboater`s Dream! Lush Landscaping, Updated Gourmet Kitchen, Remodeled Baths, Great Room, Enclosed Florida Room, Private Air Patio & MORE! $459,000. Elaine Martin, Coldwell Banker Sunstar Fishermen`s Village Office 941-661-4800 NEW PRICE! 1020 HOUSES FOR SALE PORT CHARLOTTE Sec 15 143 Appian Street 3/2.5/2 Pool Home, 2282 sqft., New Paint, Tile, Bathrooms, Cabinets, Lighting, S.S. Appliances, Large Fenced Lot, .50 acre, Hurricane shutters. Newer A/C. Was $314,000, Now $278,000 801-776-0059 $40,000 Improvements PORT CHARLOTTE SNOWBIRDS Take a Look! Here`s a Chance to Own a Sparkling 3/2/2 At a Great Price! Only 8 Years Old, Tip-Top Shape! Even a Private Boat Launch! $169,900. Call 239-434-2076 PORT CHARLOTTE Squeakly Clean 3/2/1 with New Roof! Quick Access to What You Need! Great Starter Home or 2nd Home For Snowbirds. All Appliances Stay. Nice Screened Lanai, Partially Fenced. $134,595. Richard Lundgren, Horizon Realty International of Venice 941-276-0029 PUNTA GORDA PEACE RIVERSHORES ,163 Dee Pl 33982, 5/8 acre fenced in Shed & Carport, 2+ Bdrms, 1 1/2 Bths, Lg Laundry Rm, New cabinets, Tile countertops. Large Shed wired 240V, $129,000. 941-628-6496 REDUCED PUNTAGORDA, BURNTSTOREMEADOWS. BRANDNEW3/2.5/3 POOLHOME. LOTSOFUPGRADES! REDUCED$339,900BARBMCHENRY941-833-1667 COLDWELLBANKERSUNSTARREALTY PUNTA GORDA-55 + Res. Owned Windmill Village, Free Boat Slip Available. Built in 2013. 1484 SF, 2/2/CP Den, SS Appl., W/D, Custom Shower in Master. Take a Look You Will Be Surprised! $209,000. 941-655-8334 ROTONDA NEW3/2/2 tile floors, granite counter tops, wood cabinets, landscaped $214,900Call 941-769-7871 SOUTH VENICE3/2/1, 27`X37` LANAIW/ ADD`LKITCHEN. TILECOUNTERSINHOUSEKITCHEN. FENCEDYARDINPRIVATESETTING. ALLAPPL. INCL. 5 MIN. TOBEACH! LOTSOFROOMTOENTERTAIN! $222,900. 941-497-4030
PAGE 36
Page 4 The Sun Classified E/N/Cads.yoursun.netThursday, March 16, 2017 2030 MEDICAL FD/MA/CNA, FT Peds off. Exp. Multitask, EMR, VS, Verify Ins., Appts, Post Pmts 625-4919 2 PART TIME OPENINGS IN DR.`S OFFICE AS FRONT DESK RECEPTIONISTS Email Resume: job2015Portcharlotte@ hotmail.com MASSAGE THERAPIST Needed For Busy PT/Health Club in Pt. Charlotte. Call (941)-743-8700 OPTICIAN LICENSED PT/FT For Busy Opthamology Practice In Port Charlotte, FL. Mon-Fri, No Nights Or Weekends, Hourly, Excellent Benefits. Please Fax Resume: Zusman Eye Care Center 941-624-6066 www.HorizonTechInstitute.ComÂADVANCE YOUR CAREERÂŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 04/03/17 LPN-04/03 CNA-04/03 Med. Asst. 04/03/17 2040 RESTAURANT/ HOTEL 1814 Tamiami Trail, P.C. (941)-766-6106 WE WANT YOU TO BE A MEMBER OF OUR LEADERSHIP TEAM! CHICK-FIL-A PTCHARLOTTEIS SEEKING BOTH DAY AND NIGHT TIME LEADERSHIP. BENEFITS INCLUDE: COMPETITIVEPAY, PAIDTIME OFF, INSURANCEFORFULLTIME LEADERS, 401KOPPORTUNITY,FREEMEALS, FLEXIBLEHOURS,GYMMEMBERSHIPANDSUNDAYSOFF. APPLY ONLINE @WWW.PLEASEAPPLYONLINE.COM/CFA PORTCHARLOTTE AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! LINE COOK, PREP COOK, HOST/HOSTESS, BUSSER, & DISHWASHER NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 NOW HIRING: EXPÂD LINE COOKS & DELIVERY DRIVERS Apply in Person: 9am-11 or 2pm-4. 3883 Tamiami Trail, Pt. Char. No Phone Calls Please! 2050 SKILLED TRADES ALLURE BOAT RENTALS, is currently seeking full or part time livery guides. Experience with local waterway a plus. Mechanically inclined a plus, customer service skills a plus. Send Resume with cover letter to AllureBoatRentals@gmail.com 2010 PROFESSIONAL MATES/DECK HANDS NEEDED PARTTIME. MANDATORYDRUGTESTING. APPLYINPERSON. 10AM-2PM (M-F) 7075 PLACIDAROADENGLEWOOD, FL 33946 VENICE COMPANYIS CURRENTLYSEEKINGAN ENTRY LEVEL DATA ENTRY CLERK. MUSTBECOMFORTABLE WORKINGWITHCOMPUTER SOFTWAREANDEXCEL. FULLTIMEWITHBENEFITS. PLEASESENDRESUMETOJOBS SWFLORIDA @ GMAIL COM 2020 CLERICAL/OFFICE DATA INPUT SPECIALIST FOR ESTABLISHED BUSINESS. M UST H AVE E XCELLENT C OMPUTER S KILLS A ND B E E XTREMELY A CCURATE I NSURANCE E XPERIENCE H ELPFUL EMAILRESUMETO: 1EMPLOYEE77@GMAIL.COM 2030 MEDICAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNAAPPLY IN PERSON AT: 9000 IBISWAYMAINTENANCE HOUSEKEEPING SERVERS DRIVERS CDL DISHWASHERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 CNA ORMEDICAL ASSISTANT Needed3 days a week to perform front and back office duties. Must be computer literate. Salary based on experience. Please Email Resume to the Office Manager at: Aston2491@gmail.com or fax 941-766-0867 Findthe newYou intheClassifieds! 1650 FARMS/RANCHES B&J CATTLE COMPANY is looking for Cattle Grazing leases in Florida. Get Greenbelt and pay no property taxes! 100+ acres Call (863) 414-2063 for info 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 2005 SERVICES WANT A BETTER JOB, GETAPROFESSIONALRESUMESARASOTA/CHARLCO. (570)-850-6050 2010 PROFESSIONAL CLERICAL/CUSTOMER SERVICEBUSYOFFICEHASAN OPPORTUNITYFORTHE CANDIDATEWHOHASEXCELLENT COMPUTERSKILLS, OFFERS ACCURACY, FOLLOWTHROUGH ANDWANTSTOGROW. YOUWILL NEEDTOPROVIDEINFORMATION TOCUSTOMERSBYVERIFYING UNDERSTANDINGOFREQUESTS, PROCESSINGORDERSAS REQUESTED, ANDFOLLOWING THROUGHTOMAKESURE INFORMATIONISCORRECT. THISJOBWILLOFFERYOUAN OPPORTUNITYTOLEARN MULTIPLEJOBS, WORKAS ASSIGNED, ANDTHROUGHTHIS LEARNINGYOUWILLGROW. WEARELOOKINGFORASELF-STARTERWHOHASGOODVERBAL COMMUNICATION, EXCELLENT LISTENINGSKILLS, ISABLETO MULTI-TASK, HASGENERALMATH SKILLSANDISTHOROUGH. WEOFFERANENVIRONMENT THATISFRIENDLYANDHASA FAMILIALFEELING. THEFOLKS WHOWORKHEREAREREALLY GOODPEOPLEWHOWANTTODO THERIGHTTHING; MOSTARE SEASONEDPROFESSIONALSWHO AREALWAYSWILLINGTOHELPAS NEEDSARISE. OURCOMPANYIS WELL-ESTABLISHEDANDOFFERS ASALARYCOMMENSURATEWITH SKILLLEVELANDEXPERIENCE,HEALTHCARE, ANDPAIDTIME OFF. OURFOCUSISOUR CUSTOMERSANDWEDESIRETO SERVETHECOMMUNITIESWE REPRESENT. PLEASEFORWARDYOURRESUME TOGKOTZ @ SUNLETTER COM WEAREADRUGANDNICOTINE FREEWORKPLACEPRE-EMPLOYEMENTDRUGAND NICOTINETESTING REQUIRED. 1515 WATERFRONT LOTS ENGLEWOOD WATERFRONT LOTS GATED SUBDIVISION with Keywest style homes. Lots with docks, 15 mins to Gulf. $74,900 $150,000.941-475-3366 PUNTA GORDA ISLES, 1322 Monte Carlo Ct Waterfront lot 105Â frontage 2 docks allowed. $179k Make offer. 941-575-7867 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBORHOOD. NO FLOOD ZONES FOR ECON. BUILDS& NOFLOOD INSURANCEREQUIRED,FROM$32,900 941-769-0200 WATER FRONT LOT Â… DEEP WATER! LEMONBAY, BIGBOAT DEEPWATER. NEWSEAWALL,ONLY3.75 MINUTESTOSTUMPPASS, LOWESTPRICEONTHEBAY! WOW! NOWLOWESTPRICED DIRECTBAYLOTINALLOFCHARLOTTE, SARASOTA& LEE COUNTIES. ONLY $249,900. CALLOWNER. NOBROKERS. 941-769-0200 1620 COMMERCIAL/ INDUSTRIAL PROPERTY HARBOUR HEIGHTS Great Opportunity for You to Expand Your Business in 2017 or Start Your Own Business by Owning a Great Commercial Property in a Great Location Near I-75. $189,000. Diana Hayes, Coldwell Banker Sunstar 941-740-4899 PORT CHARLOTTE7460 SAWYER CIRCLE 33981 OPPORTUNITY...OPPORTUNITY!!Zoned Low Intensity Industrial. 300`+ Road Frontage & 298` Deep. 2100 SF Office Reception Area, Conferance Room, Open Office Space, Kitchen, Storage Rm. Fenced on 3 Lots. Asphalt Parking Area, & MORE! Seller Wants Offers!Sue Ellen Fumich, 941-276-2894 or Sandi Kettler 941-276-5534Remax Anchor Realty THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIX& BEALLS. ALL UTILITIESONSITE. IDEALFOR MULTI-UNITBUILDING(S), OFFICE, ORCONDOS. ONLY$339,900. POSSOWNER FINANCING. 941-769-0200 AdvertiseToday! 1420 WANTED TO RENT MARRIED 57 YEARS Looking For A Place For 2018 Jan-March. 1/1 DoesnÂt Need To Be Near Water. No Pets. Never Smoked. Will Treat Place Like Our Own. Attn: Mary Bernsen 23170 Harborview Rd. Port Charlotte, Fl 33980 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 5 ACRES WITH CREEKand Cabin style Picnic Shelter. Horse Creek Acres Subdivision, 12 miles N. of Port Charlotte $79k 941-475-5334 PUNTA GORDA 3 lots, 170Â X 115Â Total, $15K or Trade for Boat/Camper. (941)-661-2667 ROTONDA HEIGHTS Garland Way, Lakefront, Negotiable ENGLEWOOD EAST, Cohen St. $5,000 (Sign on Both Lots) 941-474-4999 Let`s Deal! F i n d i t i n t h e C l a s s i f i e d s THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIX& BEALLS. ALL UTILITIESONSITE. IDEALFOR MULTI-UNITBUILDING(S), OFFICE, ORCONDOS. ONLY$339,900. POSSOWNER FINANCING. 941-769-0200 1515 WATERFRONT LOTS LEMON BAY LOTVERYLARGE, BUILDUPTO5RESIDENCES, GREATVIEWS&DEEPWATER. NOTHINGLIKE THISOUTTHERE! PLANS&ZONINGINPLACEFOR5-UNIT WATERFRONTTOWNHOMES. $549,900. VIEW PHOTOS & MORE:WWW.LEMONBAY.INFOOWNERFINANCINGPOSS. 941-769-0200 1210 HOMES FOR RENT ADVANTAGE REALTY INC.$1750...3/2/2 Pool & Lawn incl....DC $1650..3/2/2 Pool & Lawn inc...ROT $1300....3/2/2 Well Srvc Incl.......NP $1200..3/2/2 1464 SQ FT...........PC $900...2/1/1 1315 SQ FT.............NP941-255-0760 800-940-5033 eraportcharlotte.com LET US RENT YOUR HOME Agent Available On Weekends PORT CHARLOTTE 3/2, G arage. Great Location w/ C omm. Pool & Lots of Activi ties. $950. mo. 941-380-3032 PT CHARLOTTE Oak Hollow 2BR/2BA/1CG Beautiful home with association privdg. $1300/mo 941-268-6834 RENTALS, PROPERTY MANAGEMENT www.floridarpm.com (941)629-1121 Real Living All Florida Realty 1240 CONDOS/VILLAS FOR RENT DEEP CREEK Heritage Lake 2/2 Beautiful Fully Furnished. Resort like amenities. Immediate Avail. No Realtor Fee. $2000/mo 3 mo minimum-discount longer term 941-916-8176 1340 MOBILE HOMES FOR RENT VENICE ISLES MHP 55+ 2BR/2BA Single wide, Lanai. Storage shed, all appls incl washer & dryer. Furn or unfurn. $900/mo annual, Avail April 1st 605-940-6158 NEEDAJOB? CHECKTHE CLASSIFIEDS! 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS close to river, newly renovated efficiencies w cable & internet, SunnybrookMotel 941-625-6400 NOKOMIS Efficiency WALK TO THE BEACH! IMMACULATE, FURNISHED No smoking No pets. $875/mo inclds W/D, wifi, UTILS. 941-488-6565 1390 VACATION/ SEASONAL RENTALS HACIENDA DEL MARTHE BEST & MOST EXCLUSIVE WATERFRONT VACATION CONDO IN CAPE HAZE/ PLACIDAGATED5-STARRESORTSTYLE LIVINGJUSTINCHESTOTHEBAY& ICW. ABSOLUTELYLIKENEW,VERYLARGE1,963 TOTALSQ.FT., 2 BED/2.5 BATHS. NEWER CONSTRUCTION, EXQUISITELY DESIGNERTURN-KEYFURNISHED& ACCESSORIZED. FULLLAUN-DRY& GARAGE, HEATEDPOOL,TENNIS, FITNESS& MORE! CALLFORFREEBROCHURE. PETPOSSIBLE. AVAIL: APRIL, MAY& DEC2017 ANDAPRIL, MAY2018. CALL941-769-0200 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT
PAGE 37
Thursday, March 16, 2017ads.yoursun.netE/N/C The Sun Classified Page 5 3065 BIBLE STUDY & CHURCHES CO MMUNITY C ENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDER S A Basic Study to Build your Christian Faith. Call Pastor Martin at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and SundayÂs @ 9 AM Questions and/or Info (941) 627-6060 NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 SPIRITUAL BOOK DISCUSSION: ÂHOWTOSUR-VIVESPIRITUALLYINOURTIMES,ÂŽBYHAROLDKLEMP. SAT. MAR. 18, 3:30-4:30P.M., MID-COUNTYREGIONALLIBRARY, ROOMA, FORRESTNELSONBLVD., PORTCHARLOTTE. COPIES OFBOOKAVAILABLE. FELLOWSHIP. A FREEDISCUSSIONFORPEOPLE OFALLFAITHS. PRESENTEDBYECKANKAR. 941-766-0637WWW.HEARHU.ORG 3070 BURIAL LOTS/CRYPTS BOGO RESTLAWN 2 Side by Side Crypts $6,000 352-593-7436 3080 TRAVEL/TICKETS RAYS TICKETS, 4 box seats, Home Plate. Face Value plus parking, Yankees, Twins & Philly. 847-274-3149 3090 LOST & FOUND LOST CAR KEYS: Toyota, Key and Fab. Walgreens @ Route 41 @ Monaco Dr. in Punta Gorda. 941-505-2688 LOST CAT: Male Tiger w/ White Feet and Under Chest. Friendly! Answers to Junie. Lost in the Vacinity of Gingold Street P.C. REWARD! Please Call 330-937-0079 L OST COMPUTER: i n Punta Gorda, Apple Notebook, R EWARD. 9 17-626-6192 LOST DOG: Male, Brown & Black Lab & Boxer mix, answers to Dexter, has white on his chest and paws and nose, very friendly, lost near Toledo Blade, Hillsborough & Haberland area. Please call 941-313-4960 LOST FERRET: Missing 12/7/16 white face and feet, tan/brown. Deaf, tame, will not bite. PLEASE HELP. Call 941637-9476. Reward LOST PRESCRIPTION GLASSES Pinkish red in color, Bi-focals, Lost near CVS in North Port. REWARD Please call 631235-9190 LOST WALLET E. Venice. Ave. REWARD! 920-495-2111 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BE G INY O URDAYIN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Wednesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte 3010 ANNOUNCEMENTS ADOPTION: Adoring ChildrenÂs Professional & Executive yearn for 1st Baby to Love & Cherish Forever. FLBAR42311 Expenses Paid 1-800-552-0045 Jodi & Mark 3015 HAPPY ADS Place your Happy Ad for only $16.25 3 lines 7 day. Add a photo for only $13.00! Please call (866)-463-1638 3020 PERSONALS ADORABLE TASHA. Relax, Dining, Dancing, Travel & More! 941-497-1307 FEMALE SEEKING SINGLE MALE 45-65for dinner, movies, possible relationship. 941-201-9853 FOR ALL YOUR Relaxing Needs Call Paige. (941)-237-1927 RELAXATION STATION 1225 US 41 Unit B3. Charlotte Trade Center N of 776 941-625-0141 THE GIRL NEXT DOOR941-483-0701 North Port ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 3040 CARD OF THANKS ST. JUDEÂS NOVENAMary The Sacred Heart of Jesus be adored, glorified, loved and preserved throughout the world now and forever. Sacred Heart of Jesus, pray for us. St. Jude, worker of miracles, pray for us. St. Jude, Helper of the hopeless, pray for us. Say this prayer 9 times a day for 9 days. By the 9th day your prayer will be answered. It has never been known to fail. Publication must be promised. thank you St. Jude. A.Z. 3065 BIBLE STUDY & CHURCHES C AL VAR Y BIBLE C HUR C H 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CARD PLAYING & DOMINOS Free to Play at: First Presbyterian Church, 2230 Hariet St. Port Charlotte Starting at 1pm Every Wed. Call (941)-979-8239 for Info. Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! 2100 GENERAL FISH CUTTER, DRIVER, WAREHOUSE HELPneeded for Local Seafood Company. EXC Pay!!! 941-380-9212 LANDSCAPER HELP needed,must have drivers license expirence not required contact 941-979-7050 LANDSCAPING LABORER & NURSERY HELP NEEDED. 941-456-1008 SUN COAST PRESSis currently hiring for the following positions in our Venice Print Center.P/T MAILROOM HELP-night shift F/T STACK DOWN PERSONSend Resume to:schisesi@suncoastpress.com 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 2120 SEEKING EMPLOYMENT HANDYMAN Plumbing, Electric & Carpentry, Small Jobs. 30 Years Experience. Call Bob or Ernie at 941-662-6904 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR BRAND NEW WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2100 GENERAL DANCERS WANTEDBIKINISPORTSBAR, PT. CHARL941-457-7077 HOME2 SUITES NOW Hiring for ALL POSITIONS Open interviews at Historic Spanish Point Wednesday March 15th 10a Â… 2p 337 N. Tamiami Trl. Osprey 34229 Jerrold A Watson & Sons in Monetta, SC is accepting referrals through the State Workforce Agencies for 50 FARMWORKERS The job includes duties associated with the planting, cultivation, and harvesting of fruits and vegetables. This work can require standing, walking, stooping, bending, and lifting up to 50 pounds for long periods of time outdoors in all weather conditions. This is a temporary position from 4/24/17 to 11/16/2017. Three-fourths of an avg. of 40/hrs/wk guaranteed. Work tools, supplies and equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibility checked on all applicants. Wage rate $10.62/hr and/or piece rate. Apply for this job at your nearest State Workforce Agency or the South Carolina Employment Security Commission PO Box 1406 Columbia, SC 29202 job order# 705556. PIZZA COOK DUNKIN DONUT CREW CASHIERSReliable w/transportation.941-883-4790 MAILROOMTHE CHARLOTTE SUN NEWSPAPER Part-time positions available, must be production oriented, able to lift at least 20 lbs., willing to work flexible hours, able to work days, evenings and weekends. To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, no phone calls We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required PART TIMETHE CHARLOTTE SUN NEWSPAPER is seeking reliable, flexible, Customer Retention Representitives. Computer and outbound calling experience required. Must be able to work in a fast-paced environment. E-mail resume to tdoran@sun-herald.com or Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, no phone calls We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required NEEDCASH? HaveAGarage Sale! 2070 SALES CAREERNIGHTEVERYTUESDAY. CAL L FO RDET AILS. 941-426-0621 2090 CHILD/ADULT CARE NEEDED EXPERIENCEDFULLTIME3 YEAR OLDTEACHERNEEDEDCall 941-743-0016 Ask For Louise. Lic# C20CH0029 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CUSTOMER SERVICE REPRESENTATIVE FULL TIME SUN NEWSPAPERSThe Charlotte Sun Newspaper is seeking a reliable, flexible, pleasant person with good phone skills and personality with the ability to handle customer relations. Computer experience mandatory, must be able to work in a fast-paced work environment. We are a drug and nicotine free workplace. Pre-employment drug/nicotine testing required. Email resume to tdoran@sun-herald.com or call 941-206-1020 Or Apply in Person 23170 Harborview Road Charlotte Harbor, FL EOE Non Smoking Office FUNERAL HOME looking for Part-Time Support Staff with full-time residency, flexible schedule & ability to work weekends. Must have a valid driverÂs license. Contact Jack Loffler at (941)639-1133 or Email resume to: hcoleman@gulfpinesmp.com with subject line ATTENDANT HERON CREEK GCC in North Port is looking for a FT HOA MAINTENANCE PERSON.The position will involve handyman skills with electrical knowledge, including community maintenance. Submit resumes via email to: infocenter@heron-creek.com or Call 941-423-6755 T urnyou r trashinto cash! Advertise youryard sa l e! 2050 SKILLED TRADES AWNING & SIGN Co in Englewood is now hiring for all positions. Call 941-270-3836 EXP ELECTRICIAN, Commercial & Residental Experience. Fax Resume to: 941-429-5452 Maintenance Specialist Venice/Sarasota, FL Seeking a motivated & skilled Maintenance Specialist(s) to join our team. REQUIREMENTS: HS diploma/GED preferred. 1-2 yrs. exp in apt related maintenance (carpentry, dry-wall, HVAC, electrical, appliance repair, painting, plumbing); 3-4 years preferred Ability to work in a fast-pace & customer serviceoriented environment. HrsÂ…40/wk., M-F with rotational on-call availability. A valid driving license & clean driving record. Competitive wage & benefit package available. Check out our ad at www. gallinacos.com Send cover letter & resume (with salary requirements) via e-mail to jobs@gallinacos.com, or mail application materials to: GM-Woodmere Apartments Attn: HR, 16-MSFL1 3900 Woodmere Park Blvd, Venice, FL 34293 ROOFERS NEEDED 941-833-9319 GETRESULTS USECLASSIFIED! ROOFING CO. SEEKS Painting, Coating & Pressure Cleaning Help, Driver`s Lic. Preferred. (941)-474-3533 Septic Company in Englewood has immediate full time positions available for Class A CDL Driver & Heavy Equipment Operator. Pay based on experience. Apply at 2901 Avenue Of The Americas or call 941-475-3011. 2070 SALES Advertising Sales ExecutiveThe Charlotte Sun is looking for "Winners" to join our team of professional Advertising Sales Executives. If you are never satisfied with average successes, are self-motivated, goal oriented, confident, enthusiastic and believe that the customer is all important, we would like to talk to you. The successful candidates must possess good oral and written communication skills, be organized and a team player. Sales experience a plus but we will train the right persons. We offer:Competitive salary plus commission Vacation Health insurance Sick and short term disability Training Stable company that is very Community minded and involved. Please send resume to: Advertising Director, Leslee Peth Charlotte Sun 23170 Harborview RoadCharlotte Harbor, FL 33980 Email: Lpeth@sun-herald.com We are an Equal Opportunity Employer & a Drug and nicotine Free Diversified Workplace.
PAGE 38
Page 6 The Sun Classified E/N/Cads.yoursun.netThursday, March 16, 2017
PAGE 39
Thursday, March 16, 2017ads.yoursun.netE/N/C The Sun Classified Page 7 5110 LAWN/GARDEN & TREE BLACKFORDÂS TOTAL LAWN & LANDSCAPING SVCS Trim Hedges, Multching, Etc. $75 Spring Special! 1/4 Acre or Less. Serving Nokomis, Osprey, North Port, Port Charlotte, Venice & Englewood 941-302-2244 Lic/Ins DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Topping & Shaping. 18 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. FL O RIDA TREE IN C .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. FRESH CUT LAWN N MORE FRESH CUT LAWNS STARTING AT $25! 941-661-1850Free Estimates Call Frank GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZTREE S ERVI C E S Specializing in Dangerous Tree Removal. Complete Tree & Palm Service. Servicing all Charlotte & Sarasota Counties FREEESTIMATES 941-306-7532 Lic & Ins LANDSCAPE CURBING*Starting at $3.30/per foot installed. (100Â Required) Lic & InsuredSouthwest Curbing 941-637-1186 LAWN REPLACEMENTMaloneyÂs SODCharlotte 941-637-1333Sarasota 941-955-8327www.maloneysod.com LAWN SERVICE HONEST AFFORDABLE & RELIABLE $25. most lawns includes Cut, trim, Edging, weed mitigation and blown free of debris @ 1 low price. NO CONTRACTS Low Cash pricing, BEST FREE estimates for Pruning, mulching, fertilizing, hedge clipping, pressure washing and exterior painting. Thank you for your business! Jonathan 941-220-8067 NOW ACCEPTINGNEW LAWNACCOUNTS!941-468-4372ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 S ANDEFUR S -H O ME & TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 SPM TREE TRIMMIMG & LANDSCAPING Specializing inTREE REMOVAL. Call Today for your FREE Estimate.(941)-412-5273 Lic/Insured Tremendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A 5100 HOME & COMMERCIAL IMPROVEMENT DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES? Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIRST CHOICE CABINETS Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GULF COAST REFINISHING YOURBATHTUB, COUNTERTOP& TILEREFINISHINGEXPERTS. VETERAN& SENIORDISCOUNTS! FAST TURNAROUND! 941-380-6199LIC./INS. GULFCOASTREFINISHING@YAHOO.COM GUTTERS, 6ÂŽ Seamless. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HAMMER FIREPROOFING & INSULATION, Inc. for all your insulation needs. 941-268-5615 or Office 941-423-7478 HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMAN941-525-7967, 941-493-6736Painting, Pressure Washing & Much More! Over 30Years Experience & Satisified CustomersServing Venice & Sarasota AreasNOJOBTOOSMALLORODD CALLFORFREEESTIMATE LICENSED& FULLYINSURED JohnÂs Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 CARPENTER, INC. Handyman Rotten wood, doors, soffit, facia, etc. Phil 941-626-9021lic. & ins. TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 WHOLE HOUSE REMODELING Kitchens, Baths, Garage Doors, Painting, Tile, Laminate Floors. 941-706-6525 LIC CGC1518335 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN HOME WELLNESSLawn & Tree Care Pressure Washing Paver & Tile Sealing Custom Landscaping Home Watch & MORE! Family Owned & Operated. 844-902-6300 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties 5089 HANDYMAN / GENERAL REPAIR PREFERRED HANDYMAN Over 30 Years Experience! For All Your Small Home Repairs NO JOB TOO SMALL! Call Steve 760-403-3709 VIRGILÂS HOME MAINTENANCEHandyman ServiceYour To-Do List SpecialistINTERIOR/EXTERIOR.941-220-8310virgilshomemaintenance.com Lic#16-00016297 & Ins. Classified=Sales 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! BOBÂS CABINET SOLUTIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 Complete Clean Pressure Washing 941-460-4936 Residential & Commercial COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 5060 CLEANING SERVICES HOUSE CLEANING Licensed, Insured & 20 yr exp Punctual & trustworthy! References available 941-548-8804 5065 DRYWALL DEPENDABLE DRYWALL & REMODELING PATCHREPAIRS941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELE C TRI C AL SERVICE, ÂPlug Into Personalized ServiceÂŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-787-2904 5083 FLOORING Bill Noland Ceramic Tile, IncAll Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. ÂWood-likeÂŽ Tile $1.79/Sq Ft. 18ÂŽ Tiles $1.19/ Sq Ft. 941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 PAUL SIMS FLOOR CLEANING AND MORE!**OWNER OPERATED ** PROFESSIONAL, Reasonable & ReliableWinter Specials!We Clean carpets, furniture, area rugs, grout & more! Also Interior & Exterior Painting & Pressure Washing visit us at: www. CarpetCleaning ServicesVenice.com941-539-0896 5088 HEALTH & BEAUTY Dr. Bill PhilpotOptimum Health Center Oriental Medicine, Acupunture, Massage, Facials, Rehabilitation 2269 S. Tamiami Trl. Venice (North Side of Building) WHERE WE HEAL THE SICK & FIX THE BROKEN 941-587-1288 www.drbillphilpot.comLic.# AP 1393 MA 21017 MM 34484 CLASSIFIED ADSSELL 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your carpentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 ROCCOÂS RENOVATION & REPAIR Getting the Job Done Wherever, However,No Matter How Big or Small. 941-268-1885 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... Jerusalem Brothers Concrete driveways, sidewalks, lanais, patios, STUCCO, remove/replace sod, tree removal & more! 863-722-8910 269-369-8471 JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE A SMARTConsumer Knows... Get TWOEstimates But Make One Ours!! All Types of Concrete & Natural Stone Work941-223-7678 A-1 ROOF CLEANING & COATINGS Decorative Concrete, Pool Deck, Lanai & Driveway Coating, Epoxy Flake Garage Floors, Poly Pebble Removal. Serving Sarasota County (941)-485-0037 CONCRETE & PAVER PROS DRIVEWAYS WALKWAYS FOOTINGS POOLDECKS PATIOSCOPING CULVERTS/PERMITTINGÂGOODWORKISNOTCHEAP!ÂŽ ÂCHEAPWORKISNOTGOOD!ÂŽ941-223-2592 FLORIDA CONCRETEDRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 5060 CLEANING SERVICES MRS. CLEANING UP! 1st class cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured ANNIE`S CLEANING SERVICE Home Office Weekly Bi-Weekly Reliable Service Reasonable Rates 941-391-6850 GONZALEZ CLEANING Srv 12 years exp, REASONABLE Rates, FREE Estimates. Servicing all your cleaning needs. Call Linda 941-815-4252 3096 RELIGION CLASSES F AITH LUTHERAN C HUR C H 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 CLASSIFIED WORKS! 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-2760124 5000 BUSINESS SERVICES A N OCC UPATI O NAL LI C may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES BRI GON CONSTRUCTION Inc. S offit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 SURFSIDE HOME IMPROVEMENTS LanaiÂs, Bathrooms, Kitchens, Windows and more! Lic#cbc1261010 941-766-0331 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law
PAGE 40
Page 8 The Sun Classified E/N/Cads.yoursun.netThursday, March 16, 2017 6006 PT.CHARLOTTE/ DEEP CREEK FRI-SAT 8-1 420 Encarnacion St. D.C. Furniture, Antiques, Tools, Bikes, Decor, Household & MUCH MORE!! FRI-SAT. 8-1 230 Hallcrest Terr. Lost Weight, Size 0-10 MenÂs 32 Pants & Large Shirts. Misc Items As Well. FRI-SAT. 9-2 23320 Abrade Ave. Estate Sale. Household Liquidation. Something For Everyone. FRI-SAT. 9-4 21012 Baffin Ave. 3 Family Sale. 200+ Pieces of Clothes, Hobby Items, Books, Furniture, & More! FRI. & SAT 8-? 1001 Victoria Ave ÂOUR Junk in YOUR Trunk SaleÂŽ electronics, clothing, housewares, decor, collectibles, comics, No early birds please. FRI.-SAT. 8AM-2PM 1110 Sea Crest Dr. (Off Lakeview). MULTI FAMILY SALE!! Funiture, Household, Clothes & MORE! FRIDAY ONLY. 8:00-2:00 16276 EDILE AVEPORTCHAR-LOTTE33954. Everything new cosmetics SAT-SUN 8-?. 24246 Harborview Rd. Huge Estate Sale Inside. Rain or Shine. Tools furn, houseware, antiques, etc. SAT. 8-?? 4473 Sweetbay St. MOVING SALE! Household, Furniture, Misc and much more! SAT. 9-3 325 Dorchester St. FINALESTATE Sale! Everything MUST GO! Desk, Dining tbl/chairs, & other Furn, etc SATURDAY 9AM-1:30PM 4250 WILLOW BEND DR. OFF SR 776RIVERWOOD SPRING ARTS & CRAFT SALE SATURDAY, MARCH 18TH, 3-Family Yard Sale! 8:00AM-3:00PM 2577 Mauritania Road, Deep Creek. Lots of Stuff, Something for Everyone. NO EARLY BIRDS THU-SAT 9-3 21343 Leonard Ave. Some Tools, Furniture & Housewares. THU-SAT9AM-3PM 321 Bahia Blanca, Deep Creek. Estate Sale. Furniture, Jewelry, Artwork, Clothes, Tools. THURS. FRI. SAT.8-4 2146 Como St. LARGE SALE, Tools, Hand & Woodworking, Jugs and Crocks, Cast Iron Skillets, Fishing, Bikes, Toys, Bedrm Furn., Antiques. 6007 PUNTA GORDA AREA GARAGE SALES FRI & SAT 9-4 1312 Socorro Dr. Holiday decor, Dept 56, Xmas tree, Vera Bradley, Longaberger, glassware, linens and furniture FRI-SAT. 8-2 3818 San Lorenzo Dr. 5550 Generator w/ Cord, Craftsman 10ÂŽ Radial Arm Saw, Power Tools, 16Â Extension Ladder, 8Â Marine Antenna, WomenÂs Evening Clothes, Office Supplies, Lumbar, & Much More! FRI. 8-12& SAT. 8-10 551 Bal Harbor Blvd. ESTATE SALE Assisted by the Isles Girls and Guys. Dir: Marion(towards Ponce De Leon); Left on Bal Harbor. Leather Chair; Mirror; Cabinets; Sofa Table; Wine Bar; 2 Chairs; Marble Round Table; 3 Bar Stools; Glass Table & 6 Chairs; 2 Lounges; Grill; Outdoor Rug; King Bed; 2 Night Stands; Dresser; Chest; LG 20ÂŽ TV; Pictures; High Table & 2 Chairs; Bench Inversion Table; Treadmill; John Deere Items; Christmas Items; 1800 Husky Pressure Washer; 2 Schwinn Bikes; Electric Blower; Sewing Cart; Serger; & Some Clothing; Miscelleneous Kitchen & Garage Items & Tools. See www.islesgirlsand guys.com for more information relative to this sale. Buyers are responsible for the removal of their purchased items. Our cashier has information regarding independent movers. 6002 ENGLEWOOD AREA GARAGE SALES 5TH ANNUAL SPRING CRAFT SALEENGLEWOOD SPORTS COMPLEX SAT. MARCH18, 9AM-2PM. SOLDOUTW/OVER100 INDOORTABLESCALL861-1980 ANTIQUE, PRIMITIVE & VINTAGE MARKET Sat. 9-3pm 505 W. Dearborn VENDORS Call 941-468-1606 FRI-SAT 8-5 7341 Spinnaker Blvd. Flat Screen Wall Mount, Small TV Cabinet, Wine Cooler, Jewelry Armoire, Large Selection Kitchen, Bedding, Decorative, Women and Mens Clothing. FRI-SAT. 8-1PM 10251 Stonecrop Ave. Microwave, Dishwasher, TV and Misc Household items. FRI-SAT. 8-2 800 S. Oxford Dr. STORAGE ROOM MUST GO!! A little bit of Everything! Household & Much More! FRI-SAT. 8:30-? 9124 Prospect Ave. Antiques, Collectibles, Electrical Tools, Too Much To Mention! SAT. 10-4 2121 Georgia Ave. Moving Sale. Furniture & Misc. Items From 5 Room House. Take All For $600! SAT. 8AM-1PM Christ Lutheran Church, 701 N. Indiana Ave. RUMMAGE AND BAKE SALE!! SATURDAY. 8:00AM-2:00 pm 6991 Beardsley. MOVEIN SALE! Furniture, Pictures, Household, Tools, Collectibles 6003 LAKESUZY GARAGE SALES FRI.-SAT. 9AM-3PM 11364 SW Glenadine St. Clothing, Household, Tools & MORE! Come & See Us!! 6005 NORTH PORT AREA GARAGE SALES FRI-SAT. 8-2 4452 Ulster Ave. Located off Price between Salford and Sumter. HUGE GARAGE SALE, Tools, Royal Staffordshire China, many decor items, occasional chairs, mixer amplifiers, rugs, household, Karaoke CDs, weight bench set, Much Misc!! FRI-SAT. 9-2 10400 S. Tamiami Tr MYAKKA RV RESORT INSIDE & OUT SALEFurniture, tools, household, more. SAT 8AM-NOON 2930 Lawyer Ter, North Port. TV stand, cart, CDÂs, misc. SAT. 8AM-2PM 1479 Arredondo St. DOWNSIZING SALE! Books, Decor, Household, Furniture & MORE!! 5185 ROOFING ROOFING by DAD & Son Lic & Ins 40 years local MartiniÂs Roofing 941-766-0331 ccc1330876 TOM JOYCE ROOFIN G HUGE **FALL SPECIALS**45 Years of Quality Work and Experience 941-484-9804 941-429-1800 lic#1325725 5191 SOD LAWN REPLACEMENTMaloneyÂs SODCharlotte 941-637-1333Sarasota 941-955-8327www.maloneysod.com 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Englewood 6003Lake Suzy 6004Nokomis 6005North Port 6006Port Charlotte Deep Creek 6007Punta Gorda 6008Rotonda 6009Sarasota 6010South Venice 6011Venice 6012 Out Of Area 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade CLASSIFIED WORKS! 5184 SCREENING CLASSIC ALUMINUM RESCREEN SERVICE INC. ÂYour Florida Outdoor Living ExpertsÂŽ 941-716-3984 www.classicrescreen.comLic# scc131151655Insured & Bonded RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured RESCREENING Special $55 Tops, $30 Sides. Complete $1295(to 1500SF) 941-879-3136 Lic. 22454/Ins. Southwest RescreenComplete Rescreening: $1,249 (up to 1,500 SF)941-465-2318Free Estimates! Insured. WRIGHTÂS RESCREENINGQuality Work at Great Prices! Specializing in: Pool Cages, Entryways, Lanais, Power Washing. FREE ESTIMATES! 15 Years Experience Locally Owned & Operated 941-286-3700 5185 ROOFING Replacement, Repairs, Roofing 30 Years Experience Discounts to Srs. & Vets Free Inspections & Est.Call Lane 941-270-6120RM COATS INC.Lic. CCC#1325731 Ins. LEONARDÂSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service Available Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 Re Roofs, Repairs, Pressure Cleaning, Roofing Coatings Full Carpentry Services HONEST & RELIABLE 35 Yrs Local Experience CCC1328613. Ph. 941-412-4047 GREEN ROOFING & WATERPROOFINGTECHNOLOGIESWWW.GREENROOFINGONLINE.COM ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5140 PAINTING/ WALLPAPERING SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5155 PET CARE DOG CARE by day/week, exercise, fenced, loving home environment. 941-625-0853 5160 PLUMBING DO ALL PLUMBING LLC 40 Gal. Water Heater $650. Installed. Comfort Height Toilets $250. Installed. Badger 5 Disposal $189. Installed 941-626-9353 Lic#CFC1428884 LARRY` S PLUMBIN G Re Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 PLUMBER over 30 yrs Exp! Service and Repairs. Installations, Permits & Inspections. $50/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. NEED A WATER HEATER? Call All Pro Water Heaters 941-204-4286www.allprowaterheaters.comLic. CFC-1428339 NEEDCASH? 5180 PRESSURE CLEANING BAILEYÂS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins Kelly BrownÂs Pressure Washing & trash removal Honest & Reliable, Reasonable Rates & Sr. Special $39.99 Free Est. Lic.# 1413989 craig9mon@hotmail.com 941-626-1565 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured PRO SOURCE POWER WASHINGHOT & COLD SERVICES 21012 EXMORE AVE, PC Cell 941-979-6676 or office 941-979-9204 Lic & INSURED 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X 5110 LAWN/GARDEN & TREE STEVEÂS TREE & HAULING Tree Removal & Trimming 30 Years Exp. Lic/Insd Free Estimates 941-866-6979 5129 MASONRY AST MASONRY, 941-525-2435Over 20 yrs exp. in pavers, brickwork, concrete, stucco, stone & decorative concrete.NO JOB TOO SMALL!LICENSED, INSURED & BONDED STUCCO PROS WIRELATHEREPAIR RUSTEDBANDSWINDOWSILLS FIXALLCRACKSMATCHANYTEXTUREÂGOODWORKISNOTCHEAP!ÂŽ ÂCHEAPWORKISNOTGOOD!ÂŽ941-223-2592 5130 MOVING/HAULING ALLTYPE SO F C LEAN-UP S Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 MOVING HELP $$$ Save $$$ Packing Loading Driving 30 yrs exp. 941-223-6870 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBÂS ON THEMOVE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 SKIPÂS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENÂS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 A-1 ROOF CLEANING & COATINGSPressure Cleaning, Exterior Painting. Commercial & Residential. Warranties! Serving Sarasota County. Free Estimates! (941)-485-0037 DARINÂSPAINTING& POWERWASHING3RDGENFAMILYBUS. POWERWASHING, PAINTING& WALLPAPERINSTALLS& REMOVALS. FREEESTIMATES941-961-5878 DOUG SHELBY PAINTING LLC. Lic & Ins, Int / Ext Since 1998. (941) 380-5937 EASY PAINT & REPAIRINTERIOR& EXTERIORLOWEST PRICE RENTALS, LOCKS, DOORS, DRYWALL& CLEANUPETC. SENIORDISCOUNTSJOHNNYLLC 941-315-0090 LARRY ESPOSITO PAINTING INC ÂItÂs Not What We Do, ItÂs How We Do It!ÂŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com
PAGE 41
!" #$%& ''!( %! %) *)! +,-+ 2011 by King Features Syndicate YesterdayÂs Challenger Answers Thursday, March 16, 2017ads.yoursun.netE/N/C The Sun Classified Page 9
PAGE 42
Page 10 The Sun Classified E/N/Cads.yoursun.netThursday, March 16, 2017 DEAR DR. ROACH: I have had an autoimmune disease called bullous pemphigoid for the past four years. I originally was treated with prednisone therapy for over a year, which was then tapered and changed to mycophenolate. Currently my illness is under control with this treatment. How long is this illness likely to last, and is there anything I can do, such as diet, to alleviate the symptoms? „ T.M.C. ANSWER: Before the introduction of steroids like prednisone, bullous pemphigoid was a potentially fatal skin disease. Steroids are rapidly effective, but they have many side effects, so most experts use other medicines, such as mycophenolate. Like many autoimmune diseases, bullous pemphigoid can get better and worse over time; it can go into remission (no symptoms), and it can relapse (”are up). A blood test (BP 180 antibody) sometimes predicts a relapse of the disease. Medications are often stopped in people who have complete remission; however, if the disease comes back, then treatment needs to be restarted. Some people with bullous pemphigoid note worsening of their symptoms with a diet of onions, garlic or leeks. Diet also may help with side effects of the medication, especially the weight gain and elevated sugar levels that often accompany steroid treatment. Much more information is available at www. pemphigus.org. DEAR DR. ROACH: I am an active, healthy 86-year-old woman. My doctor ordered a vitamin D level, which I never had done before. I have been taking calcium citrate 600 mg daily, with vitamin D 650 IU. My vitamin D level was over 60. I was told that my level was too high and that I should reduce my dose to 400 IU. I found that my multivitamin contained 1,000 IU vitamin D-3, so I have been taking a total of 1,650 IU in supplements. I informed my doctor of this, and switched to a multivitamin without D. She said I still should reduce to 400 IU. My reading informed me that that is too low a dose to protect my bones for my age and gender. What is your opinion? (I am fair-skinned and live in Florida.) „ N.H. ANSWER: A vitamin D level greater than 60 is higher than optimal, and I agree that you should cut down on your supplements. People vary greatly in how much vitamin D they can make themselves. People with fair skin are capable of making more with less sun exposure than people with olive or darker complexions. For people who live in Florida, the sun is very ef“cient at making vitamin D, far more so than in those who live farther north. I agree with your doctor. A high level is more important than the number of IU you are taking daily. Many people will need 1,000-2,000 IU a day, but you donÂt. Not everyone needs to have his or her vitamin D level tested. In addition to darker-skinned people and those living in the North, those at a high risk for low vitamin D include people taking medications (especially Dilantin) that affect vitamin D; overweight individuals; those who are in a hospital or nursing home; and those who habitually wear sunprotective clothing. Vitamin D levels should be considered in people with malabsorption, especially in”ammatory bowel disease and celiac disease, and anyone with osteoporosis. The osteoporosis pamphlet furnishes details on how to prevent this nearly universal condition. Readers can obtain a copy by writing: Dr. Roach Book No. 1104 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipientÂs printed name address. Please allow four weeks for delivery. 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.Bullous pemphigoid is an autoimmune conditionDr. Roach BUSINESS & SERVICE DIRECTORY adno=8602881
PAGE 43
Thursday, March 16, 2017ads.yoursun.netE/N/C The Sun Classified Page 11 Dear Readers: A column on plastic-bag recycling that ran in January generated lots of responses. Here are a few: ÂI have another idea. I volunteer at a food pantry, and we use the plastic bags for our shoppers.ÂŽ „ Kathy H. in Ohio ÂThe ladies in our church make Âplarn. Plarn is the recycled bags, which we use like yarn, for use in making sleeping mats for the homeless.ÂŽ „ Cleta C., via email ÂHi, Heloise! Many schools can use the bags for various purposes.ÂŽ „ Henry C., Baton Rouge, La. ÂHeloise, I asked my mother why she kept so many paper bags. Her answer, ÂIf you lived through a depression, you would save everything!ÂÂŽ „ Doyle H. in Houston ÂHeloise, my family uses plastic bags when we walk our dogs. We pick up refuse along our street and use a bag for dog waste. Our neighbors have been doing the same, and it seems to be helping keep our neighborhood a lot cleaner.ÂŽ „ The Smyth family in WyomingNew shoesDear Readers: If buying new shoes, especially ÂdressÂŽ or day shoes (not necessarily sneakers), here are some shoe hints: € DONÂT buy shoes in the morning. Your feet can expand (up to half a size!) during the day. € DO stand up if getting measured. Feet spread when standing up! € DONÂT try to Âbreak inÂŽ new shoes if they are a bad “t, too small or tight. Shoes that require a lot of breaking in are the wrong size. € DO wear new shoes for brief periods of time instead of all day. Let the new pair Ârest.ÂŽ Wear two or three different shoes per day „ one pair for work, one for walking the dog, one around the house, etc. € DO see a foot doctor if you have ongoing pain. ItÂs not all caused by the wrong shoes. DonÂt wait! „ HeloiseClean dryer filterDear Heloise: IÂve been reading your column for years. In cleaning the dryer “lter after a load of wash, I take a few squares of toilet tissue and run it around the inside of the “lter. It picks up all the lint in one good swipe. No struggle at all, plus itÂs easy on your nails and hands! „ Rosemary R., Youngstown, OhioOptions abound for plastic bagsHints from Heloise BUSINESS & SERVICE DIRECTORY Make your business a part of it! Call 866.463.1638 adno=8602882
PAGE 44
Page 12 The Sun Classified E/N/Cads.yoursun.netThursday, March 16, 2017 ARIES (March 21-April 19). Today is for thinking ahead. There's a process you'll begin now (while you're far upstream from the destination) so that you'll have what you need in the moment you need it. TAURUS (April 20-May 20). Paradoxically, humility is among the least popular virtues, but those who adopt, understand and live it are among the most popular people. It takes a lot of condence to be humble! GEMINI (May 21-June 21). Your work and process and role ma y be ver y dierent from y our collea g ue's or loved one's position, and yet you both struggle with the same obstacles. There's a way to work together for mutual benet. CANCER (June 22-July 22). When everybody tends to his or her own business, news is scarce. If the helpless are being harmed, step in. Other than that, there are very few instances when it's right to intervene. LEO (July 23-Aug. 22). Investigations aren't just for solving crimes. Investigate positive things too, especially the qualities and habits that might lead you toward the attainment of your goals. VIRGO (Aug. 23-Sept. 22). There are some very unhealthy situations in the world, and some of them you have to deal with on the regular. Don't let it stop you. At the end of the day, it's up to you to make a change and go where you can grow. LIBRA (Sept. 23-Oct. 23). As for that person with whom you can't seem to sync up with: This is nothing to take personally. What's going on is that you're just not hearing the same music. Don't try and impress. Instead, search for common ground. SCORPIO (Oct. 24-Nov. 21). Some are oended by the colloquialism "whatever," putting it in the same category as a curse word. At the very least, it represents disrespect and faux apathy, two things against your nature. SAGITTARIUS (Nov. 22-Dec. 21). You can't do it all in one day, or even think of it all in one day. But you can keep a running list. Commit your plans to writing. CAPRICORN (Dec. 22-Jan. 19). Knowledge alone won't make you any more eective than knowing the fundamentals of a dance will make you a dancer. This is why you practice over and over today. AQUARIUS (Jan. 20-Feb. 18). People who take responsibility for their actions once are likely to do so again and again. The reverse is also true. You'll make an important decision, and an accurate character assessment will be key in this. PISCES (Feb. 19-March 20). "Duty rst" is your guiding principle. Furthermore, you'll put your own agenda aside to do what your friend needs. Just don't leave yourself out entirely. What you do for your own enjoyment makes the world better, too. TODAY'S BIRTHDAY (March 16). You'll ip the script on your inner world this year, seeing yourself as humbler and yet more powerful and richer and with less to contend with. April brings an exciting venture complete with big responsibilities that will be a joy to keep. May and July bring the chance to learn about your loved ones in new places. Your lucky numbers are: 1, 7, 13, 22 and 48. DEAR ABBY: I have an issue with my father and donÂt know where to turn. Dad is in his early 80s and „ aside from poor eyesight „ heÂs in good health. IÂm concerned because he has developed an unusual habit. He likes to look through the dumpsters behind the grocery store. Initially he told me it was to get old produce for compost in his garden. But I have learned that he eats some of the things he “nds. I have tried telling him this is dangerous. He could cut himself digging through the trash or get food poisoning. He refuses to listen and insists that what he is doing is safe. (He is NOT forced to do this out of economic necessity. He has enough money to buy groceries.) The situation has become critical because he is now planning to cook something he found in the dumpster for a family gathering. I told him not to do it. If he does prepare food from the trash, I told him he must let people know where it came from, so they can make an informed decision about whether to eat it. Abby, please help. „ GROSSED OUT DEAR GROSSED OUT: If you canÂt convince your father to disclose to relatives that the food heÂs serving may have come from a dumpster, YOU should alert them to that possibility. P.S. A worldwide trend I heard about recently is something called Âfreeganism.ÂŽ (The term is derived from a cross between ÂfreeÂŽ and Âvegan.ÂŽ) Freegans ÂrescueÂŽ food from behind markets to share among themselves to combat food waste, and in Paris, France, thereÂs even a restaurant that serves food procured this way for a reduced fee. Caveat emptor: People who consume this food should be aware that the food may be past its nutritional peak, and they may risk a food-borne illness if it wasnÂt stored properly. DEAR ABBY: My 9-yearold daughter has several friends whom we love and who are good buddies for her. However, the rules in their homes are different from those at ours. One friend in particular, ÂSarah,ÂŽ eats a lot of junk food and watches more TV than we allow. When my daughter asks why she canÂt have chips and ice cream after school, or why we watch movies only on weekends, I remind her that good food and exercise make her healthy, and with less TV she does better in school. IÂm not interested in critiquing Sarah or her family, who are lovely people we really like. However, I do want to make the connection between unhealthy lifestyle choices and possible consequences because this is a subject weÂll keep revisiting as my daughter grows up. I have been trying to say things like, ÂEveryone makes their own decisions. This is why we do it this way,ÂŽ but at 9, my daughter sees things as pretty black or white. If our way is right, then their way must be wrong. IÂm totally failing at subtlety. Is there a better approach that I could take to talking about this without invoking comparisons? „ LIFESTYLE CHOICES IN SOUTH DAKOTA DEAR LIFESTYLE CHOICES: Do not attempt to debate this with your 9-year-old. If your daughter argues with you about your parenting style, tell her that different families have different standards and that you are doing what you think is right for yours. Period. If she needs more of an explanation, then fall back on the message you have been sending her, and in time she will understand. ÂHolding forth the word of life; that I may rejoice in the day of Christ, that I have not run in vain, neither labored in vain.ÂŽ „ Philippians 2:16. HereÂs news, Christian friend. Our greatest job is not to explain the word of God, but to extend it. ÂMy word shall not return unto me void.ÂŽ BIBLEDadÂs dumpster-diving habit causes his family concernVenice Gondolier readers: Look for the puzzle solution in the Our Town section Dear Abby
PAGE 45
Thursday, March 16, 2017ads.yoursun.netE/N/C The Sun Classified Page 13 Th urs d ay T e l ev i s i onVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDAMAR. 16PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC7 News @ 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida SuncoastÂs news, weather & more. (N)GreyÂs Anatomy Montana surgery. (TV14) (N) (HD) (:01) Scandal: Extinction Rowan is startled to see someone. (TV14) (N)The Catch: The Hammer The teamÂs new client is being hunted. (N)ABC7 News @ 11pm (N)Jimmy Kimmel Live Tim Allen. ABC E F 26---7117-ABC7 News @ 6:00pm (N)ABC World News Tonight(N)The 7 OÂClock News (N) (HD)Entertainment Tonight (N) (HD)GreyÂs Anatomy Montana surgery. (TV14) (N) (HD) (:01) Scandal: Extinction Rowan is startled to see someone. (TV14) (N)The Catch: The Hammer The teamÂs new client is being hunted. (N)ABC7 News @ 11:00pm(N)Jimmy Kimmel Live Tim Allen. CBS E F 11213213-555-WINK News at 6pm (N) (HD)CBS Evening News (N) (HD) 2017 NCAA Basketball Tournament: First Round : Mount St. MaryÂs vs Villanova Wildcats from KeyBank Center in Buffalo, N.Y. (Live) (HD) 2017 NCAA Basketball Tournament: First Round : Virginia Tech Hokies vs Wisconsin Badgers from KeyBank Center in Buffalo, N.Y. (Live) (HD) CBS E F 10101010---1010 News, 6pm (N)CBS Evening News (N) (HD) 2017 NCAA Basketball Tournament: First Round : Mount St. MaryÂs vs Villanova Wildcats from KeyBank Center in Buffalo, N.Y. (Live) (HD) 2017 NCAA Basketball Tournament: First Round : Virginia Tech Hokies vs Wisconsin Badgers from KeyBank Center in Buffalo, N.Y. (Live) (HD) NBC E F 20-232-222-NBC2 News @ 6pm (N) (HD)NBC Nightly News (N) (HD)Wheel: AmericaÂs Game (TV G)Jeopardy! (TV G) (N) (HD)Superstore: Integrity Award(N)Trial & Error: Pilot (TVPG) (R)Chicago Med: Monday Mourning Dr. Choi and Dr. Halstead disagree. The Blacklist: Redemption: Operation Davenport Escaped terrorists NBC2 News @ 11pm (N) (HD)Tonight Show Elizabeth Banks. NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) (HD)NewsChannel 8 at 7:00 (N)Extra (TVPG) (N) (HD)Superstore: Integrity Award(N)Trial & Error: Pilot (TVPG) (R)Chicago Med: Monday Mourning Dr. Choi and Dr. Halstead disagree. The Blacklist: Redemption: Operation Davenport Escaped terrorists. NewsChannel 8 at 11:00 (N)Tonight Show Elizabeth Banks. FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud(TVPG) (R)Family Feud(TVPG) (R) (HD)MasterChef Junior: A Presidential Mystery Box Mystery box. (TV14) (N)Kicking & Screaming: The Hunger Pains Allergic reaction.(TV14) (N)FOX 4 News at Ten Local news report and weather update. (N)FOX 4 News at Eleven (N)TMZ (TVPG) (R) FOX E F 13131313-13-13FOX 13 6:00 News (N) (HD)FOX 13 6:30 News (N)Access Hollywood(TVPG) (N)TMZ (TVPG) (N)MasterChef Junior: A Presidential Mystery Box Mystery box. (TV14) (N)Kicking & Screaming: The Hunger Pains Allergic reaction.(TV14) (N)FOX 13 10:00 News The top news stories are updated. (N) (HD)FOX 13 11:00 News News, sports, weather and traffic.(N) PBS E F 30-3-333-BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) (HD)Under the Streetla mp: Rockin Around the Clock (TV G) (R) (HD)Tom Jones: A Soundstage Special Event(TV G) (R) (HD)Eat Fat, Get Thin with Dr. Mark Hyman Weight loss program. (TV G) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) (HD)WEDU Arts Plus (TV G) (N)Wedu Quest(TV G) (N) (HD)Il Volo: Una Notte Magica Il Volo pays tribute to Three Tenors. (TV G)Fernando Varela (TV G) (R)Forever Painless with Miranda Esmonde-White (TV G) (R) (HD) CW E F 46---6216-Mike & Molly St. PattyÂs party. WINK News at 6:30pm (N) (HD)Big Bang(TV14) (HD)Big Bang The blind date. (HD)The Vampire Diaries: I Was Feeling Epic The final showdown. (TV14) (:01) The Vampire Diaries Cast interviews. (TV14) (R) (HD)WINK News @10pm (N) (HD)Mike & Molly Peggy gets a job. 2 Broke Girls Dessert Bar.(HD) CW E F 44999---4Mike & Molly St. PattyÂs party. Mike & Molly Peggy gets a job. 2 Broke Girls Dessert Bar.(HD)2 Broke Girls Law suit. (TV14)The Vampire Diaries: I Was Feeling Epic The final showdown. (TV14) (:01) The Vampire Diaries Cast interviews. (TV14) (R) (HD)Two & Half GirlfriendÂs bills. Two & Half Bachelor party.(HD)Friends Ross ex-wife woes. Friends Wedding plans. (TVPG) MYN E F 38111111---14Extra (TVPG) (N) (HD)Entertainment Tonight (N) (HD)Family Feud(TVPG) (R)Family Feud(TVPG) (R) (HD)News Channel 8 News @ 8pm News, sports, weather and traffic. (N)Bones: The Plain in the Prodigy Piano player. (TVPG) (HD)Bones: The Beautiful Day in the Neighborhood Suburban politics. (HD)Family Feud(TVPG) (R) (HD)Family Feud(TVPG) (R) IND E F 32121212-38-12Modern Family: Mistery Date Modern Family Costco trip. Big Bang(TV14) (HD)Big Bang The blind date. (HD)Anger Face-off in court. (TV14)Anger Celebrity client.(TV14)Man Stand. Mandy studies. Man Stand.(TVPG) (HD)Law & Order: Criminal Intent: Crazy Obsessed doctor. (TV14) (HD)Family Guy Back in time.(HD)Family Guy Peter, Stewie bond. ION E F 662221326-17Blue Bloods: Worst Case Scenario Eddie faces father.(TV14) (HD)Blue Bloods: Absolute Power Danny receives ominous message. (HD)Blue Bloods: All the News ThatÂs Fit to Click Reporter targeted. (TV14)Blue Bloods: Rush to Judgment Jamie allegedly engages in brutality. Blue Bloods: Fresh Start Erin fears she may have freed a killer. (TV14)Blue Bloods: Help Me Help You Linda asks for help; unfair judge. (HD) E L B A CA&E262626263950181First 48 Taco stand. (R)48 Community divided. 48 (TV14)48 (TV14)60 Days In (TV14) (N)Cold Case (TV14) (N)Cold Case (TV14) (R) AMC565656563053231(5:30) Avatar (Â09) Sam Worthington, Zoe Saldana. A fo rmer Marine is fitted with an alien body to colonize a distant moon. (PG-13) (HD)Escape Plan (Â13, Thriller) Structural security expert wrongly imprisoned in advanced facility seeks escape. (R) (HD)Rocky III (Â82) APL444444443668130North Wood (TVPG) (R)North Wood (TVPG) (R)North Wood (N) (HD)North Wood (N) (HD)North Wood (N) (HD)North Wood (TVPG) (R) BBCAM114114114114114114189Africa (TV G) (R)Africa: Kalahari (TVPG)Africa: Savannah (R)Planet Earth II: Deserts Africa Fight to live. (R)Africa Ocean currents. BET353535354022270(:16) Browns (TVPG)Mary Jane (TV14) (R)Quad Spousal support.(:04) Soul Men (Â08, Comedy) Estranged singers perform at reunion. BRAVO6868686825451185Housewives (TV14) (R)Housewives (TV14) (R)Housewives (TV14) (R)Miss Congeniality (Â00) Undercover beauty. Watch WhatHousewives COM666666661527190Futurama: Cold Warriors FryÂs bad cold. (TV14)South Park(TVMA)South Park(TVMA)South Park(TVMA)South Park(TVMA)Tosh.0 (TV14) (R)Tosh.0 (TVMA) (R)Review (TV14) (N)Tosh.0 (TV14) (R)Daily Show(TV14)midnight DISC404040402543120St Outlaws (TV14) (R)St Outlaws (TV14) (R)Street Outlaws American Outlaws. (TV14) (R)St Outlaws (TV14) (R)St Outlaws (TV14) (R) E!464646462726196Kardashian (TV14) (R)E! News (N) (HD)Arrangement: The Ex Kardashian (TV14) (R)Kardashian (TV14) (R)E! News (N) (HD) FOOD3737373718376164Chopped (TV G) (R)Chopped: Beast Feast Chopped: Hearty Party Chopped (TV G) (R)Beat BobbyBeat BobbyBeat BobbyBeat Bobby FREE555555551046199The Middle(TVPG)Bedtime Stories (Â08) An uncle tells tales to his niece and nephew, and the stories come true. Home Alone 2: Lost in New York (Â92) A boy boards the wrong plane during Christmas and en ds up in New York City. The 700 Club (TV G) (R) (HD) FX51515151584953The Maze Runner (Â14) An amnesiac teen is trapped in a massive maze with a group of boys. LetÂs Be Cops (Â14) Two friends posing as police soon become entangled in a life of real crime. Baskets: Yard Sale Baskets: Funeral (R)Baskets: Yard Sale(:41) Ted (Â12) (R) GSN17917917917934179184Cash CabCash CabFam. FeudFam. FeudFam. FeudFam. FeudDividedDividedIdiotestIdiotestFam. FeudFam. Feud HALL5551713773240Man Stand.Man Stand.Man Stand.Man Stand. Man Stand.Man Stand.The MiddleThe MiddleThe MiddleThe MiddleGold. GirlGold. Girl HGTV414141415342165Flip/FlopFlip/FlopFlip/Flop Flip/FlopFlip/FlopFlip/FlopFlip/FlopFlip/FlopHuntersHuntersHuntersHunters HIST818181813365128Swamp Ppl (TVPG) (R)Swamp Ppl (TVPG) (R)Swamp Ppl (TVPG) (N)Swamp Ppl (TVPG) (N)Gangland (TV14) (N)Swamp Ppl (TVPG) (R) LIFE363636365241140(5:30) Bad Boys (Â95) Seized drugs vanish. (R)Mr. & Mrs. Smith (Â05, Action) Married couple hired to kill each other. L. Women (TV14) (R) NICK252525252444252Henry (R)Henry (R)Hunter (N)ThundermanThe Last Airbender (Â10, Fantasy) Child savior. Full HouseFull HouseFriendsFriends OWN58585858476714520/20 Girl stabs man. 20/20: Lies of the Mind 20/20 Wife murders. (R)20/20 Trayvon Martin. 20/20 (TV14) (N) (HD)20/20 Wife murders. (R) QVC14141491413150(4:00) Diamonique Susan Graver Style Stylish showcase. (TV G)Miz Mooz ShoesHouse to Home by Valerie SPIKE57575757296354(4:00) Fast Five (Â11) Lip SyncCaraokeThe Fast and the Furious (Â01) Street gangs race fast cars. xXx (Â02) Outlaw secret agent. SYFY6767676725364180(4:56) A KnightÂs Tale (Â01) A squire moves up. Independence Day (Â96) Will Smith. Alien spac ecrafts destroy entire cities. Independence Day TBS59595959326252NCAA Tour. (Live) (HD)NCAA Bask.Tournament: VCU vs Saint MaryÂs (Calif.) (Live) NCAA Bask.Tournament: North Dakota vs Arizona (Live) TCM656565656574230(5:45) Till the Clouds Roll By (Â46, Musical) Lucille Bremer. Songwr iter  s mu si c be com es a hit .(:15) Follow Me, Boys! (Â66, Comedy) A musician moves into a small town wher e he v olun t eers to bec ome a scout mast er. The Hound That Thought He Was a Racc oon Laugh!: Out of Scal e TLC454545455772139Say YesSay Yes600lb Life (TV14) (R)My 600-lb Life Confined to bed. (TV14) (N) (HD)Skin Tight (TV14) (N)600lb Life (TV14) (R) TNT61616161285551NCAA Tour.(Live) (:45) 2017 NCAA Basketball Tournament: First Round : Xavier Musketeers vs Maryland Terrapins (Live) (HD) (:15) NCAA Bask.Tournament: First Round : Florida Gulf Coast Eagles vs Florida State Seminoles (Live) (HD)Animal (TVMA) (R) TOON808080804620257Titans Go!CloudyWe BareCloudyKing HillCleve. ShwAm. DadAm. DadBobÂs BrgrBobÂs BrgrFamily GuyFamily Guy TRAV6969696926066170Mysteries A fighter jet. Mysteries (TVPG) (R)Mysteries (TVPG) (R)Mysteries (TVPG) (N)Mysteries (TVPG) (N)Mysteries (TVPG) (R) TRUTV636363635030183Jokers (R)Jokers (R) NCAA Bask.Tournament: First Round : Vermont vs Purdue (Live) (HD)NCAA Bask.Tournament: Nevada vs Iowa State TVL626262623154241A GriffithA GriffithA GriffithA GriffithA GriffithLoves Ray.: Brother Loves Ray.Loves Ray.Loves Ray.QueensQueens USA34343434225250SVU Claims withdrawn. SVU Parole rape. (HD)SVU Child abductor. SVU (TV14) (HD)Colony Leave colony. SVU Agent assaulted. WE117117117117117117149Braxton (TV14) (R) (HD)Braxton (TV14) (R) (HD)Braxton (TV14) (R) (HD)Braxton (TV14) (N) (HD)Hustle (TV14) (N) (HD) (:01) Braxton (TV14) (R) WGN16161619411168Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Outsiders: Healing (R) S W E NCNBC393939395937102Mad Money (N) (HD)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG) CNN323232321838100Situation Room (N)Erin Burnett (N) (HD)Cooper 360 (N) (HD)The Messy Truth (N)Comedy (N) (HD)CNN Tonight (N) CSPAN181818183712109(12:00) US HouseUS House of Representatives Sp ecial OrdersKey Capitol Hill Hearings Congress most important hearings. FNC646464644871118Special Report (N) (HD)The First 100 Days (N)The OÂReilly Factor (N)Tucker Carlson (N)Hannity (N) (HD)The OÂReilly Factor (R) MSNBC8383838318540103For the Record (N) (HD)Hardball with Chris (N)Chris Hayes (N) (HD)Rachel Maddow (N)Last Word (N) (HD)11th HourHardball SNN66611---SNN EveEve @ 6:30ES.TV (N)CelebrityNewsNewsNewsNewsSNN Late SNN Late ESNN Late ECelebrity S T R O P SESPN29292929125870SportsCenter (HD) 2017 NCAA Wrestling Championships: Second Round (Live) (HD)SportsCenter (HD) ESPN23030303065974Outside30 for 30: This Was the XFL (HD) 2017 BNP Paribas Open Tennis: Quarterfinals (Live) (HD) FS148484848426983NASCAR (HD)UFC Tonight (HD)UFC Reloaded: UFC 200: Tate vs Nunes (HD)UFC Main (HD) FSN72727272725677Golf LifeUFC Reloaded: UFC 187: Johnson vs Cormier (Replay) (HD)InsideMagic LIVE NBA Basketball (Live) (HD) FSSUN38383838455776AccessLightningLightning NHL Hockey: Toronto vs Tampa Bay (Live) (HD)LightningLightning LightningLightning GOLF49494949556093 LPGA Tour Golf: Bank of Hope Founders Cup: Round 1 (Live) (HD)Golf CntrlPGA Tour Golf: Arnold Palmer Invitational: Round 1 (Replay) NBCSN71717171546190NASCAR AmericaGrudgeGrudgeGrudgeGrudg eGrudgeGrudgeGrudgeGrudgeGrudgeGrudge M U I M E R PDISN1361361361369945250BUNKÂD LouÂs hero. (TV G) (R)Bizaardvark More subscribers. K.C. Undercover Time travel. Good Luck PJ the investigator. Stuck in the Middle Family trip. Good Luck Amy has a baby. Liv and Maddie New coach. (R)Liv and Maddie Quality time. (R)BUNKÂD Football training. (R)BUNKÂD Camp Kikiwaka. (R)Jessie Bertram quits. (TV G)Jessie Emma drives. (TV G) ENC150150150150150150350(5:17) Working Girl (Â88) Secretary turns the tables on her boss. (R) (:13) Big (Â88) Tom Hanks, Elizabeth Perkins. A boy makes a wish to be an adult an d wakes up in the body of a 30-year-old man. (PG) (HD)Vertical Limit (Â00, Action) Chris OÂDonnell, Bill Paxton. An avalanche trap s a climbing party on the worldÂs second highest mountain. (PG-13) (:07) Sniper (Â93, Action) Two men go after criminals in Panama. (R) HBO302302302302302302400(5:45) Grumpier Old Men (Â95) Two rivals are upset by a womanÂs plans to turn a bait shop into a restaurant. VICE News Tonight: 3-16-2017 Mike and Dave Need Wedding Dates (Â16, Comedy) Zac Efron. Brothers shocked by wedding dates. (R) (:45) Jerrod Carmichael: 8 Cultural norms. (TVMA) (R) (HD)Big Little Lies: Push Comes to Shove Parenting framework.(TVMA) (R)Crashing Adventurous night. HBO2303303303303303303402(:10) How to Be Single (Â16, Comedy) Dakota Johnson, Rebel Wilson. Young woman guided through New York by fun-loving, wild co-worker. Girls: Gummies Begin filming. VICE Thawing permafrost.(HD)Neighbors 2: Sorority Rising (Â16) Mac, Kelly and Teddy to help work to get Kappa Nu sorority to move.(:50) By the Sea (Â15) American couple finds time in small seaside town in France strengthens marriage. HBO3304304304304304304404(:20) Girls: Gummies Adam and Jessa begin filming movie. (TVMA) (:55) Mad Max: Fury Road (Â15, Action) Tom Hardy, Charlize Theron. Two renegades hold the key to restoring civilization following societyÂs slump. My Cousin Vinny (Â92, Comedy) Joe Pesci, Marisa Tomei. An inept Ne w York lawyer defends a cousin charged with murder in the Deep South. The Secret Life of Bees (Â08) A young girl is haunted by her memories. MAX320320320320320320420(:10) Trapped (Â02, Thriller) Charlize Theron, Kevin Bacon. A husband and wife te am kidnaps an asthmatic child and holds her for ransom. (R)Tremors (Â90, Horror) Neighbors band together to survive an attack by giant flesh-eating worms. (PG-13) (:40) Tremors II: Aftershocks (Â96) Two men face giant killer worms, terrorizing workers in a Mexican oil field.(:20) Tremors 3: Back to Perfection (Â01) The worms are back. (PG) MAX2321321321321321321422(5:40) Krampus (Â15, Horror) Ancient demon Krampus is unleashed.(:20) Max Payne (Â08) Mark Wahlberg, Mila Kunis. A detective and an assassin te am up to uncover a dangerous conspiracy. (PG-13) (HD)Popstar: Never Stop Never Stopping A popstar tries to get ba ck into the spotlight after his new album tanks. RocknRolla (Â08, Action) Criminals scramble to be part of a mobsterÂs lucrative real estate scheme. (R) SHO340340340340340340365(5:15) TRUMPED: Inside the Greatest Political Upset of All Time (Â17) Out of the Furnace (Â13, Thriller) Christian Bale, Woody Harrelson. A harden blue-collar workerÂs desperate search for his missing brother. (R)Billions: The Oath Chuck comes up with a new plan.(TVMA) (R) (HD)Homeland: alt.truth Carrie and Saul show Keane evidence. (TVMA) (R)Gigolos VinÂs decision. (TVMA)Dark Net Porn addiction. (R) TMC350350350350350350385Drug War (Â13, Crime) When the boss of a major drug cartel gets arrested in a police raid, he is persuaded into betraying his former associates as pa rt of an undercover oper ation that involves the boss avoiding the death penalty in return for his information.(:45) Good Kill (Â15, Thriller) Ethan Hawke, Bruce Greenwood. Drone pilot with fa mily is tormented by killing unclear enemies from homeland. Flyboys (Â06) Fighter pilots. 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 12 p.m. CBS 2017 NCAA Basketball Tournament First Round Princeton vs Notre Dame. (L) 1 p.m. TNT 2017 NCAA Basketball Tournament First Round Winthrop vs Butler. (L) 1:30 p.m. TBS 2017 NCAA Basketball Tournament First Round South Dakota State vs Gonzaga. (L) 2 p.m. ESPN2 2017 BNP Paribas Open Tennis Quarter“nals. (L) FS1 UEFA Europa League Soccer Olympiacos at Besiktas from In onu Stadium. (L) GOLF PGA Tour Golf Arnold Palmer Invitational: Round 1. (L) 2:30 p.m. CBS 2017 NCAA Basketball Tournament First Round Bucknell vs West Virginia. (L) 3:50 p.m. TNT 2017 NCAA Basketball Tournament First Round Middle Tennessee vs Minnesota. (L) 4 p.m. FS1 UEFA Europa League Soccer Rostov at Manchester United. (L) 4:20 p.m. TBS 2017 NCAA Basketball Tournament First Round Vanderbilt vs Northwestern. (L) 6 p.m. GOLF LPGA Tour Golf Bank of Hope Founders Cup: Round 1. (L) 6:45 p.m. TNT 2017 NCAA Basketball Tournament First Round Xavier vs Maryland. (L) 7 p.m. CBS 2017 NCAA Basketball Tournament First Round Mount St. MaryÂs vs Villanova. (L) ESPN 2017 NCAA Wrestling Championships Second Round. (L) 7:15 p.m. TBS 2017 NCAA Basketball Tournament First Round VCU vs Saint MaryÂs (Calif.). (L) 7:30 p.m. FSSUN NHL Hockey Toronto Maple Leafs at Tampa Bay Lightning. (L) 8 p.m. ESPN2 2017 BNP Paribas Open Tennis Quarter“nals. (L) 9:15 p.m. TNT 2017 NCAA Basketball Tournament First Round Florida Gulf Coast vs Florida State. (L) 9:30 p.m. CBS 2017 NCAA Basketball Tournament First Round Virginia Tech vs Wisconsin. (L) 9:45 p.m. TBS 2017 NCAA Basketball Tournament First Round North Dakota vs Arizona. (L) 10:30 p.m. FSN NBA Basketball Orlando Magic at Golden State Warriors from Oracle Arena. (L)7:00 a.m. ABC Good Morning America Actress Gwyneth Paltrow; actors Peter Krause and Mireille Enos from ÂThe Catch.ÂŽ (N) 7:00 a.m. NBC Today Bryan Cranston; Mario Lopez; Shonda Rhimes; Gazillion Bubble Show; LoCash. (N) 9:00 a.m. CBS LIVE with Kelly Chris Hardwick co-hosts; Jessica Lange; Jesse Williams. (N) 10:00 a.m. CBS Harry Famke Janssen; Annaleigh Ashford; Alexander Rossi. (N) 11:00 a.m. ABC The View Regina King; Maksim Chmerkovskiy. (N) 12:00 p.m. CW The Wendy Williams Show Ice Cube; Tia Mowry. (N) 1:00 p.m. ABC The Chew Regina King from ÂAmerican CrimeÂŽ appears; Daphne visits DO in New York. (N) 4:00 p.m. IND Steve Harvey Marsai Martin is featured; Nicole Polizzi gives advice on relationship issues. (N) 11:35 p.m. ABC Jimmy Kimmel Live Tim Allen; The Mighty Mighty Bosstones. (N) 11:35 p.m. NBC The Tonight Show Starring Jimmy Fallon Elizabeth Banks; J.J. Abrams; Kate Tempest. (N)TodayÂs Live Sports TodayÂs Talk Shows Convenient Complete SatelliteONLINE TV Listingswww.sun-herald.com/tv
PAGE 46
Page 14 The Sun Classified E/N/Cads.yoursun.netThursday, March 16, 2017 Venice Gondolier readers: Look for the puzzle solution in the Our Town section 6025 ARTS AND CRAFTS EMB OSS IN G S UPPLIE S HEAT TOOL,STAMPS,POWDERS,MISC $75 941-204-0596 G REEN FELT poker table good condition $25 941-474-3542 W ALL SC ULPTURE copper creation by Lee Murrell. 60in. 1 of a kind. $200 419-988-9118 6026 SEWING S EWIN G MA C HINE S IN G ER F.A.,STRETCH STÂS, LIKE.NE W $100 920-470-5014 GETRESULTS USECLASSIFIED! S EWIN G MA C HINE S IN G ER F.A.,STRETCH STÂS,LIKE.NEW $150 920-470-5014 6014 S. GULF COVE GARAGE SALES FRIDAY AND S ATURDAY. 8am-2pm 10089 St. Paul Dr, Port Charlotte FL 33981. Multi-family at one address. Tools, furniture, boating, clothes S AT. O NLY 8 -1pm 9260 Spring Circle Quality fishing, boating, tools, household, and misc. Seizethesales withClassified! 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6011 VENICE AREA GARAGE SALES RAMBLERS REST PRESENTS ANNUAL SPRING CRAFT & QUILT SHOW/SALE1300 N RIVERRD. SAT-MARCH18, 9AM-NOONMACDONALDHALL&WOODSMOKEHALLMANYITEMS! LOWPRICES!BAKEDGOODS,HOMEMADEJAM, JEWELRY,WOODCRAFTING,, PAINTING,YARDART,ARTS& CRAFTS,STAINGLASSSCULPTURES ANDMUCHMORE!!! 6010 S.VENICE AREA GARAGE SALES SATURDAY 9AM-3PM 3147 Galiot Road. ART SALE Original Paintings and Private collection $20„$200 Findthe perfect companion inthe Classifieds! 6008 ROTONDA AREA GARAGE SALES FRI & SATURDAY 8-2 114 ISLAND CT. ROTONDA HEIGHTS ENTIREHOMEFULLOFTOMMYBAHAMAFURNITURE& FURNISHINGS. KINGBR SET, KITCHENWARES, TOOLS,LINENS,TRIKE, ETC... BRINGBOXESSALECONDUCTEDBYESTATESALESSPECIALISTSB. MOYERMAN941-475-6273 6007 PUNTA GORDA AREA GARAGE SALES S AT 8 -1 2 2290 W Marion Ave. PGI. (Corner Marion & Crescent). Vintage Pieces, Curtains, Desk & More. S AT. 8 -1 2 PM 1423 Sea Fan Dr. PGI Bird Section. MULTI-FAMILY, Little bit of Everything! ADVERTISE! SATURDAY ONLY 9AM-2PM 6800 GOLFCOURSEBLVD. (WATER`SEDGERV RESORT) COMMUNITY YARD SALE !! MANYTREASURESTOFIND!! THURS AT. 8 AM-1 2 PM 419 Via Cintia. Lots of Stuff, NO Junk! Lawn Mower & More! TOO much to List!
PAGE 47
Thursday, March 16, 2017ads.yoursun.netE/N/C The Sun Classified Page 15 SP20720 To Place, Correct, or Cancel Ad CALL Office Hours: Mon-Fri 8AM-5PM Fax : 866-949-1426 941-429-3110 Check Out More SUN Classified Ads Online sunnewspapers.net UPDATED DAILY!!! 23170 HARBORVIEW RD. PORT CHARLOTTE, FL S UN C LASSIFIED 6035 FURNITURE SOFA 82x 35 leather, gc. $195, OBO 941-766-0857 SOFA and Love SeatBrown Leather Excellent condition. Like New!! $400,obo 941-445-4559 SOFA AND LOVESEAT Brown Leather $50, OBO 941-6256738 SOFA BED great condition, very comfortable, sage with tan trim $250 941-268-1050 SOFABED. Queen, Beige tones. Excel condition. $150 941-575-6772 SWIVEL ROCKER RATTAN Off white with light green cushions $35 615-585-7436 TABLE& 2 CHAIRS 42ÂŽ w/2 chairs on casters $65 718-986-3608 TABLE & 4CHAIRS hitchcock 42/60ÂŽ Matching round top $225 941-488-5595 TABLE & CHAIR set round table wood & 4 chairs $200, OBO 941-473-4004 TABLE &CHAIRS Round w/4 chairs, lite glass Armoire, $300 or will separate 608-201-7510 TABLE MARBLE TOP Mahogany 33ÂŽX22ÂŽX28ÂŽ $130 941-624-0364 TABLE 42ÂŽ round glass top, white metal base, good cond $20 941-249-3946 TABLE AND 4 chairs ; antique white. $75, OBO 941-629-6789 TABLE AND CHAIRS Bistro; glass top. Good condition. $125 941-626-9142 TABLEFARM-STYLE 6 Windsor chrs +stool. Hunter green bases. $350 201-452-6449 TABLE MAHOGANYwood 48ÂŽ round by 1.5ÂŽ thick on metal post $100 941-202-3437 TABLE RATTAN 45ÂŽ round rataan table w/formica top. $40 941-488-5595 TABLE ROUND hitchcock 42/60ÂŽ w/4 matching chairs. Beautiful! $225 941-488-5595 TABLE TOP Clear Glass. 3/8ÂŽ thick, flat polished edge. Great condition. $60 201-452-6449 TABLE, 48ÂŽglass top and stand. $20, OBO 309-224-1406 TABLE, 5ÂRound, light, folding legs. $75 941-496-9252 TABLE COFFEE/COCKTAIL Wood. Excellent Condition. $45, OBO 941-629-6374 TABLES 3 round glass top rattan tables. 1/42in 2/24in $200 419-989-1181 TABLES SIDE art desk tv cart night stand pedestal mirror, each $30, OBO 941-202-3437 TV STAND Black w/tempered glass shelves $30, OBO 615-585-7436 WICKER SET White, Queen Headboard, mirror & trunk $295, OBO 941-408-7535 6038 ELECTRONICS APPLE I4 PHONE AT&T. Works fine. Case/Charger. Englewood $37 248-931-9703 MODEM ROUTERS (2) WIFI for Verizon/Frontier Communications, each $50 941-275-5837 PLAYSTATION 2 w/4 games $50, OBO 941-661-7158 SMART PHONE Samsung Android New in box $60 Orig. $129 941-580-4460 SURROUND SOUND Speakers Polk speakers with bass. $100, OBO 941-625-6738 WALKE TALKER new never used $60 941-218-4502 WEBCAM LOGITECH $15 941-575-1897 6040 TV/STEREO/RADIO 32ÂŽ PANASONIC TV Great picture, flat slim set $110 941356-0129 DESKTOP SPEAKERS, Hardon Kardon Reduced! $45, OBO 941-697-8598 T.V. 37ÂŽFlat screen. Too small for us. Exc. condition & color. $75 715-439-0459 TELEVISION 19ÂŽ, (2) good cond. $18, OBO 941-766-0857 6035 FURNITURE CHAIRS, 4white,wicker. Stackable $25, OBO 309-224-1406 DININGSET Rattan, 5Â glass top, 6 chairs, pecan. Great condition. $300 973-418-6754 DINING TABLE Dark Rattan glass top 42ÂŽ 4 chairs like new $295 941-627-6542 DINING TABLE OAK /w EXTENSION & 4 CHAIRS $200, OBO 941-391-6840 DINING TABLE w/18ÂŽ leaf 4 cushioned swivel chairs, exc cond $450 941-460-9698 DR SET,TABLE w 6 chairs.Cherry color $300, OBO 941-475-2021 DRESSER 4doors $20 941-426-0103 DRESSER, Triple w/ Mirror& Twin Bed w/ Mattress & Box Spring, FREE! 860-303-9641 END TABLE with Storage $20 941-426-0103 ENTERTAINMENTCENTER 3pcs, light color,I/2ÂŽ+thickpress wood $75 941-697-7364 ENTERTAINMENT CENTER Washed Pine. Very Nice. $150, OBO 941-625-6738 FUTON LIGHTcolor pine, Grey mattress. Email for photo. $95 315-521-6250 FUTON, Solid Pine Wood frame. Thick Cushion. Good Condition. $150 941-375-9074 HEADBOARD & FRAME, KingsizeBlack/gold finials $150, OBO 941-240-5540 I BUY FURNITURE Or anything of value! 941-485-4964 KITCHEN TABLE with 6 chairs Wrought Iron $499 941-380-9212 LANAI Martha Stewart Grand Bank 5pc swivel/rocker dining set. $250 419-989-1181 LANAI SET PVC, 4 cushions, chairs, oval table. 36 inch $175 941-763-0593 LANAI WICKERLOVESEAT w/matching coffee & end table. Like new. $200 860-810-4174 LANAI WICKER TABLE with 4 chairs Round with glass top. Like new. $450 860-810-4174 LIVING ROOMSET sofa bed & loveseat green /tan 2 end tables & coffee table cherry wi glass $400, OBO 908-910-0799 LIVING ROOM TABLES $100 941-380-9212 LIVING ROOM TABLES Coffee and 2 End Tables Pine $100, OBO 941-625-6738 LOVE SEAT COUCH 3 yr old Lt blue $125 941-627-5732 LOVESEAT & COUCH, wicker set, recently recovered cushions. Nice $200 941-268-1050 LOVESEAT Brown leather & reclining $150 218-744-1006 LOVESEAT ROCKER FLORAL UPHOL. EX. COND $175, OBO 941-391-6840 MATTRESS &BOXSPRING queen size, gd. cond. $110, OBO 941-766-0857 MATTRESS PAD King size, Foam, 2ÂŽ thick $50 941-5050966 MATTRESS, QUEEN & BOX. Brand New Will Sell $175. Also Have KING. 941-629-5550 OUTDOOR GLASS Top Table 42 Inches Square $25, OBO 941-426-5266 PATIO TABLE/CHAIRS email for pics. LSFL2005@AOL.COM $100 716-830-5066 RECLINER Brown, leather & a rocker $50 218-744-1006 RECLINER DARK blue w/ Bud Light Logo on back, Very good cond. $50 941-624-5698 RECLINER LEATHER, full size, neutral $125, OBO 941-766-0857 RECLINERS (2) Leather, Teal. $25/ea 319-385-3342 ROCKING CHAIR Solid Oak with removable cushions Exc cond. $45, OBO 941-883-4227 SHELF, 5 Wicker, arch top. Honey ,18.5ÂŽw x 71ÂŽh $110 941-624-0364 6035 FURNITURE BI-FOLD MIRROR closet door 24X80 mirror bi-fold door in excellent condition. All hardware included. $50 810-334-2522 BOOKCASE RATTAN 72X36X12 off white excellent condition $100 941-275-5837 BOXSPRING QUEEN $30 941-426-0103 CHAIR RECLINER DARK BLUE EX. CONDITION OR BEST OFFER $100 941-391-6840 CHAIR AND1/2 w/ottoman. Nicholasville rattan Mountain View style $450 419-989-1181 CHAIR walnut, burgundy stripe, exc. cond. $50 941-321-7456 CHAISE LOUNGE Sofa Couch Ivory fabric. 67ÂŽ long. Like New $150 941-391-6270 CHINA CABINET 15X45X72 vintage brown wood sculpted doors $100 941-275-5837 CHINA CABINET Quality Henredon shabby chic 78Âx45ÂŽx14ÂŽ Vintage $250 941-286-8082 COFFEE& 2END TABLES GLASS TOP,GREAT CONDITION $150 941-697-7333 COFFEE TABLE 19th Century Authentic wagonwheel w/glass top $135 941-575-1609 COFFEE TABLE Light Rattan, glass top,lower shelf, 4Âwx20ÂŽl Nice! $39 941-276-1881 COFFEE TABLE solid wood med oak 28ÂŽx48ÂŽ exc.cond $60 440-949-9226 COFFEE TABLE TOMMYBAHAMAexce cond paid 1000 asking $400 941-639-6548 COFFEE TABLES(6) various sizes and shapes starting at $20, OBO 941-202-3437 COUCH &LOVE SEAT Floral print. Very good condition. $350, OBO 941-408-7535 COUCH &LOVESEAT Floral print ask less 1/3 original cost $350, OBO 941-408-7535 COUCH 75ÂŽ BROWN MICROFIBER RECLINER $200, OBO 941-391-6840 COUCH FLEX STEEL leather, dual recliner, exc cond. $700, OBO 941-474-7218 COUCH new webbing, email for pic. lsfl2005@aol.com $75 716-830-5066 COUCH, Loveseat, Chair & Ottoman (Leather, Cream, Good Cond.) Glass Table w/ 4 Chairs, Computer Desk, Coffee Table. $500 Takes All. 941-724-2064 COUCH/LOVESEAT BEIGE 82x38x32 & 64x38x32 fabric $200, OBO 941-275-5837 COUNTER BAR Seats 4 silver grey metal chairs perfect each $25 941-286-8082 CURIO W/ glass; 47Hx22Wx12D/3 shelves $125, OBO 941-624-0364 DESK 3 PC Light wood with whitewash in excellent condition $350 941-268-8445 DESK ROLLTOP. Oak. 54x34. Excellent condition. PGI. $375 207-436-1157 DINETTE SET 30ÂŽ almond table with leaf and four swivel chairs. $100, OBO 941-629-6254 DINETTE SET like new all wood 30ÂŽ table top & 2 handmade chairs $150 941-202-3437 DINETTE TABLE & 2 chairs Designer rattan dinette table w/2 chairs, includes two glass tops 42ÂŽ, 36ÂŽ $200 941-493-1798 DININGROOM SET old Oval Table w/leaf and 4 chairs $125 615-585-7436 DINING ROOMSET Older Oval Table w/leaf and 4 chairs $125, OBO 615-585-7436 DINING SET 66X42X30 oak table 6 hand made round chairs $400, OBO 941-275-5837 DINING SET Outdoor dining set. Bridgeport 68x38 with 6 chairs. $300 941-474-1640 6030 HOUSEHOLD GOODS KITCHEN FAUCET Delta stainless steel single handle faucet with soap $25 941-639-3074 LARGE GOLFUMBRELLLA new $15 941-218-4502 LIGHTING FIXTURES New in box. Real nice. Price per piece. $25 937-573-9523 MATTRESS, QUEEN & BOX. Brand New Will Sell $175. Also Have KING. 941-629-5550 MICROWAVE GE, White, Great Condition $85 941-380-9054 MIKASA DINNERWARE CHINAService for 12 Blue & White $100, OBO 941-496-4553 MIRROR, Large4Â x 4Â mirror, great for bathroom or exercise room $10 801-776-0059 PALM TREELIGHT EMAIL FOR PIC. LSFL2005@A0L.COM $25 716-830-5033 PATIO SET Glass top table w/4 chairs. Sunbrella cushions and umbrella $125 941-408-5211 PATIO SET Table 47ÂŽ PVC white 4 chairs yellow vinyl cushions $50 440-796-5194 PICTURE 26X26HARDWOOD FRAME, LOVELY BLUE PRINT $30 941-575-8881 PICTURE FRAME SOLID WALNUT 26X26 EXCELL $25 941-575-8881 QUEEN QUILT/SHAMS Ivory Fabric &Crochet Lace,Exc Cond Beautiful! $35 941-276-1881 RANGE hood newer white fan and light $25, OBO 941-423-8243 ROLLING TEA CART Wooden Oak with Lower Shelf $25 941426-5266 RUG 8X10,BLACK/BEIGE floral.Excellent condition. $100 941-321-7456 RUG DAYLAN 100% wool 8x11 rug beige with green & rust ex cond $225 941-258-7420 RUGS 18x10, 25x7, email for pic lsfl2005@aol.com $100 716-830-5066 SAFETY BOX, small steel box w/key lock, 2 keys, 1940Âs vintage, $40 941-575-7793 SEWING MACHINE ELNA 225; New Home 1510, $75. 941493-7166 (Venice) SLIDING SHOWER Bench New, with Safety Belts $45, OBO 941-456-7888 SOFA Nicholasville Rattan 3 cushion sofa. Mountain View style. $500 419-989-1181 STOVE GE, White, Glass Top $225 941-380-9054 TABLE LAMP White, 23ÂŽH 8ÂŽD excellent condition w/shade $15, OBO 401-300-1326 VACUUM ORECK, upright, like new. $75 941-321-7456 WATER TREATMENT SYS. rev. osomosis under sink 4 stage nib $225, obo 941-240-5540 WINDOW TREATMENT plantation window shutters 72 inches long white $20 941-639-3074 6031 HOLIDAYITEMS TREES 2 PRElit with urn 5.5ft 24in wide like new $35, OBO 941-629-3727 6035 FURNITURE BAR STOOLS 3 UPHOLSTERED EX. COND $150 941-391-6840 BAR, Ethan Allen, 56x19x42, brass, foot rail wheels. Excellent condition. $225 941-391-6334 BARSTOOLS, BLACK (3) Saddle seat, 29ÂŽ. {Perfect shape $75 941-268-1050 BED WHITE full head & ft bd. Great cond. Matt.-box spring inc. $275 614-783-0634 BEDMATTRESS & BOX. New Will Sell $100. 941-629-5550 BEDROOM SET Dresser mirror,end table,Q-headbd 5 drawer hutch $295 718-986-3608 BEDROOM SET Girls, Twin, All Metal, Exc Cond. $300 941-380-9212 6030 HOUSEHOLD GOODS COMFORTER, KING gold, slight red trim $35 941-5750970 CROCK POT 6 quart $15 941-218-4502 DISHES, PFALTZGRAFF Many to choose from $5 941-624-0928 ELECTRIC SKILLET $20 941-426-0103 FLATWARE LENOX Vintage Jewel 40+ pcs. New in tray. $200, OBO 941-240-5540 FLOOR LAMP White Rattan 16ÂŽx16ÂŽ Glass table and magazine rack. 60ÂŽ Chrome and Glass Sofa Table. $100 941-493-1798 FLOOR SCRUBBER by Hoover Floor Mate, for hard floor/tile. VG cond. $25 941-575-7793 FRAMED ASIAN ART Set of 4 -4 seasons beautiful $25, OBO 941-356-0129 GARAGE LIGHTS (2) Beautiful bronze, Lowes #39427 $75, OBO 941-423-6678 GLASS BOX w/cover, Vera Wang Vase,Hurricane Lamp All clear glass $5 941-276-1881 HAIR CLIPPER with parts $10 941-218-4502 HAND MADE bedspread king or queen $40 941-218-4502 HANGING LIGHTS Fpr Kitchen & Dinging Room 2 w/leaded glass $50, OBO 615-585-7436 IGLOO MARINE COOLER 25 qt Very good cond. $15 941356-0129 FREE MERCHANDISE ADS!! WELCOME TO OUR BRAND NEW WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 6027 DOLLS AMERICAN GIRL 2013 Saige New never out of box $180 517-262-4018 AMERICAN GIRL 2014 New never out of box $170 517262-4018 AMERICAN GIRL 2015 Grace New never out of box $160 517-262-4018 PORCELAIN DOLL hand painted, 15ÂŽ tall, collectible. $10 941-575-7793 WHITE WICKER Carriage Vintage Pristine doll pram $100 941-286-8082 6030 HOUSEHOLD GOODS 1970ÂS LAMPS Pair of wooden table lamps. Overall height is 38ÂŽ $55, OBO 315-521-6250 AEROBED Full size & full height $75, OBO 941-429-1573 BANQUETTABLES NEW 2 FEET X 4 FEET. $25 941-916-9026 BARSTOOLS (3) red molded acrylic swivel bucket seats ala JetsonÂs modern priced for all 3 $100 941-456-7170 BATH TOWELS, New w/tags, Vase, S. Hooks, Basket, all lavender 6 pcs $18 941-276-1881 BATHROOM FIXTURE Moen brushed nickel towel bar 24 inches long $8 941-639-3074 BED FULL Ethan-Allen w/head board, bookcase & box spring matt $100 941-214-8188 BED Full Ethan-Allen w/head board, box spring, mattress. $100 941-214-8188 BED MATTRESS & BOX. New Will Sell $100. 941-629-5550 CAPPUCCINO EXPRESSO Maker Cuisinart, new cond, rarely used. Call 9-8pm $75 941-204-7615 CEILING FAN Hunter large 60ÂŽ ceiling fan white indoor $25 941-639-3074 CEILING FANS (3) brass color white blades, reverse, blond wood $60 941-763-0593 CHAIRS Sport Beach Folding w/carrying case $40, OBO 941-429-1573 CHINA SIMPLICITY/GOLD trim 45 pcs. Never used. Exc.. pcs. $200, OBO 941-240-5540 CHINA SOUTHERN VISTA service for 8, 45 pcs. Exc. condition. $298 941-460-9698 COFFEE TABLE solid wood excellent cond inlayed wood design $35, OBO 941-629-6374 COMFORTER SET Queen Shams, dust ruffle, towels. New. $50 941-235-2203 COMFORTER,KING DOWN Alternative, Oversize, Navy Blue New-in-pkg $25 941-276-1881
PAGE 48
Page 16 The Sun Classified E/N/Cads.yoursun.netThursday, March 16, 2017 6126 GOLF CARTS CLUB CAR DS "Red" w/ White Top and Seats 4 Passenger Aluminum Framed Rear Seat BRAND NEW BATTERIES {C7} Headlights & Tail Lights Good Tires, Brakes, Windshield, Mirror, Top and Charger $2,495. 941-716-6792 Delivery Included {25mi.} Calls Only No Text Please ÂDEMO SALEÂŽ Yellow-Club Car Precedent 4 Passenger Golf Cart New ÂCustom Yellow PaintÂŽ BRAND NEW BATTERIES NEW Flip-down rear seat NEW Folding Windshield NEW Custom Upholstery NEW Head & Taillights NEW Chrome Steering wheel NEW Heavy Duty Springs NEW Tires and Chrome Caps NEW Yellow Jacket Cables NEW Custom Dash NEW Brakes, Mirrors 48 Volt Charger AMAZING! STK#171G $4,995. 941-769-1431 Free Delivery (25 miles) Visit Â… Darsgolfcarts.com EZGO 2 PASSENGER GOLF CART Older Cart in Mint Condition Brand New Batteries New Folding Windshield Yellow Jacket Cables & Bushings. 36 Volt Charger Chrome Wheel Covers Excellent Tires, Brakes, Top & Mirror Fully Serviced Runs Great! STK#172A $1787. 941-769-1431 Free Delivery (25 miles) Visit Â… Darsgolfcarts.com GOLF CART NON-RUNNING Yamaha Paperweight-dead $399, OBO 941-224-6031 ÂRED RACERÂŽ Club Car Precedent Reconditioned Golf Cart Red & White New ÂCustom PaintedÂŽ Body BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps New Tires, Brakes, Mirror 48 Volt Charger Runs as NEW! STK#172E $4,695. 941-769-1431 Free Delivery (25 miles) Visit Â… Darsgolfcarts.com 6128 EXERCISE / FITNESS ELIPTICAL TRAINER Nortic Track w/ 30% incline digital $225 941-375-9797 HOME GYM Total Gym XLS Never used. Great bargain. $350, OBO 941-629-6789 PILATES MACHINE Excellent condition $100 941-429-4778 SCALE NEW in box Health O Meter professional(822KL) wide base $30 941-488-7774 SNEAKERS NEW BALANCE New 928 Walking Shoe Leather White 16W $50 941-426-0760 GETRESULTS USECLASSIFIED! SQUAT & PRESS RACK, For weight lifting, Olympic w/ Lat Cables $195 941-375-9797 STAIR STEPPER Great fitness excercise. Like new. $20 941235-2203 6126 GOLF CARTS 2003 CLUB CAR DS 4 Passenger Golf cart New Flip Rear Seat New "Black" Body New Custom Aluminum 12" Rims w/215x40x12 Tires Batteries Dec. 2014 {M4} New 5 Panel Mirror Fully Serviced Excellent Brakes, Vinyl, Windshield, Top and Charger $3,575. 941-716-6792 Delivery Included {25mi.}{Custom Wheels not installed for picture} NO TEXT PLEASE 2009 Club Car Precedent RECONDITIONED 4 Passenger Golf Cart New ÂButterscotchÂŽ Body New Flip Rear Seat BRAND NEW BATTERIES Custom Two-Tone Upholstery Head, Tail & Brake lights Turn signals, Horn, 4/Ways Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt Charger Runs as NEW! STK#172F $3995. 941-769-1431 Free Delivery (25 miles) Visit Â… Darsgolfcarts.com 2013 Club Car Precedent 4 Passenger Golf Cart New ÂMidnight BlackÂŽ Body New Flip Rear Seat BRAND NEW BATTERIES Custom Two-Tone Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt Charger Runs as NEW! STK#173 $4,995. 941-769-1431 Free Delivery (25 miles) Visit Â… Darsgolfcarts.com 2013 CLUBCARPRECEDENTFactory Reconditioned 4 Passenger Golf Cart New Colored Body, Royal Blue Brand New 6-8 Volt Batteries New Flip Rear Seat LED Head Lights and Tail Lights. New Windshields, Five Panel Mirror and Chrome SS Wheel Covers High Speed +-19/20 mph Great Tires, Top and Charger $4,450. 941-830-4723 Delivery (25mi.) Included CALLS ONLY PLEASE NO TEXT REDUCED CLUB CAR DS "Blue" w/ White Top and Seats 4 Passenger Aluminum Framed Rear Seat Batteries 2 1/2 Years Old Head and tail Lights Good Tires, Brakes, Windshield, Mirror, Top and Charger $1,895. 941-716-6792 Delivery Inc. {25mi.} Calls Only Please NO TEXT Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 6120 BABY ITEMS PLAY-N-PAK w/xtra mattress Grt cond Text Pic $75 253-678-9161 TODDLER/BOOSTER Grt Cond Can text pic $75 253-678-9161 6125 GOLF ACCESSORIES COBRABAG New pro golf bag, black and yellow, 7 pockets $125 801-776-0059 COBRABAG New pro golf bag, black and yellow, 7 pockets $125 801-776-0059 DRIVER CLEVELAND 400 Launcher Titanium RH Reg 9.5* VG Cond $35 941-488-7774 GOLF BALLS 30 Dozen great used Golf Balls $80 941-2352613 GOLF CART CHARGERS CLUB CAR, EZGO, YAMAHA Scratch and Dent Starting at $99 WARRANTY 941-769-1431VISIT DarsGolfCarts.com GOLF CLUBS Men`s Big Bertha, Full Set, Premium RCH90 Shafts. Exc. Cond! Bag, PING Putter, $150 941-743-9055 GOLF CLUBS with bag & heavy duty pull cart. $100 941-7668609 GOLF IRONS, Tommy Armour 855Âs,3-SW plus golf bag. $50, OBO 309-224-1406 KING COBRA Gravity back/3sw/4 woods/cobra bag/reg $145, OBO 941-875-5983 LADIES GOLF Clubs and Bag Good starter set Woods and Irons $20 941-426-5266 PING EYE 2 red dot 2sw/metal/stiff/zz lite/v good $135, OBO 941-875-5983 PING EYE 2+ Complete 1-lob12 clubs-green dot set-metal stiff $199 941-875-5983 SKB HARDSHELL golf bag case Has wheels, keys, exc cond $49 941-875-5983 SPAULDING ELITE Woods (1)(2 1/2)(3 1/2)(4 1/2) Excl. $250, OBO 941-875-5391 TAYLOR MADE R-7Âs 1,3,5 Stiff RH NGRIPS HC WRENCH $225, OBO 941-408-7535 TAYLORMADE BURNER DRIVER HT loft, R flex, ex. cond $60 941-249-3946 6126 GOLF CARTS 2000 Club Car DS ÂPlumb Crazy PurpleÂŽ Reconditioned 48 Volt Brand New Batteries 4 passenger Golf Cart New Flip Down rear seat New Yellow Jacket Cables Head & Taillights, Turn Signals New Flip Down Windshield Chrome SS wheel caps Battery Meter, Floor Mat Great Tires, Brakes, Mirror 48 Volt Charger Runs as it should! STK#12A11 $2,975 941-769-1431 Free Delivery (25 miles) Visit Â… Darsgolfcarts.com 2001 CLUB CAR DS 4 Passenger Golf Cart White w/ White Top & Interior New Flip Rear Seat New Chrome SS Caps Trojan Batteries only 22 Months old {E5} Recent Service Great Tires, Brakes, Windshield, Top, Vinyl and Charger $2,775. 941-716-6792 Free Delivery {25mi.} NO TEXT PLEASE 6095 MEDICAL BEDSIDE COMMODE White Plastic Possible Shower Chair $15 941-426-5266 BEDSIDE COMMODE Extra sturdy, large; white plastic; versatile. New! $23 803-624-8039 COMPRESSOR MAXI-MYST Aerosol Unit hardly used $10 941-445-5619 LIFT CHAIR, ELECTRIC Recliner, can sleep in. $395 Orig. 1100. 941-580-4460 POWER LIFT For Wheel Chair For Pick Up Truck or Van. $350 941-626-9251 WALKER 3 WHEEL CAREX Storage, brakes like new $30 941-286-7337 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! WALKER w/ seat & 4 wheels, Newer great cond $59, OBO 941-423-8243 WHEEL CHAIR Transporter Light Folding Exc cond $55, OBO 941-883-4227 WHEEL WALKER, Deluxe 4, breaks. New. $125 Orig. $249 941-580-4460 6110 TREES & PLANTS 15 GAL. TRAVELERÂS PALMS Young Crop. Buy 5+ at Just $40/each! Treemendous Tree Nursery 6068 Ruff St., North Port Open SATURDAYS 9-2:30 OR CALL 941-468-4372 AGAVE PINEAPPLE begonia coleus frangipani geranium persimonia $5 941-202-3696 ALOE VERA devilÂs backbone mexican petunias oyster snake spider lily $5 941-202-3696 BABY TREE CASSIA, DWF YEL POINCIANA or QUEEN PALM 3 gal pots $8 941-258-2016 BROMELIADS VARIOUS aechmeas neoregelias vrieseas $10 941-202-3696 CAVENDISH BANANA TREE $5 941-391-6749 CENTURY PLANT Beautiful yellow and green in pot $10 941-493-3623 FLORIDA AVOCADO/CITRUS 1-2Â tall seedlings organically grown $5 941-202-3696 JASMINE TREE Jasmine tree 5Â in pot. $10 941-493-3623 LANTANA TREES 3 gal hibiscus $8.50 Treemendous Tree Nursery 6068 Ruff St., North Port Open SATURDAYS 9-2:30 941-468-4372FL-6444A MONSTROSUS CACTI Known as Curiosity cacti. $5 941-493-3623 ORCHIDS CATTLEYA purple mature potted plants many others for less $20 941-202-3696 SUGAR BABY Watermelon, Serrano Chili Pepper, $1 ea. 941-391-6749 TOMATO PLANTS heirloom & hybrid, S.Chard, bok choy, kale 5-12ÂŽ 2 for $3 941-258-2016 TOMATOS 6-18ÂŽ Beef Steak, PrudenÂs Purple, Boxcar Willie $1 ea. 941-391-6749 Tremendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A 6070 ANTIQUES COLLECTIBLES DAISY CARBINE BB Rare model. $125 941-575-1609 MEMORABILIA Elvis, Reagan, Bush, Sinatra, Lots$489,OBO 941-474-7866 MIRROR BEER & wine vintage Hein, Becks, Mick Erlanger $25 941-214-8188 NFL PRESSBOOK 1963 World Champion Green Bay Packers. $100 941-258-0512 ORIGINAL SOUTHWEST Paintings Of SW stoneware. Elegant! 3 only Ea $20 803-624-8039 RADIO FLYER Town Country Wagon Old Pristine child wagon Cheap! $100 941-286-8082 SEWING MACHY Vintge City dressmkerZig-Zag Mdl3000 $200, OBO 941-474-7866 SHEET MUSIC Framed Mary Pickford in Daddy Longlegs. $25 941-258-0512 SINGER SEWINGMACHINE OLD, In Cabinet, Runs $50, OBO 941-875-5391 SPODE BUTTERCUP Creamer & Sugar Bowl. Perfect Old Brown Mark $75 401-300-1326 STANGL FLOWER Plates 8Dinner, 6-Luncheon. $110 941485-3217 TOY FIRETRUCK Cast iron p otbellied boiler engine. $ 150 941-258-0512 VICTROLA VV100 floor model mahogany. Excellent shape $225 941-214-8188 VICTROLA VV100 floor model records & needles vintage $225 941-214-8188 WOOD TRUNK 3x18, restored. Nice cond. A must see. $60 941-235-2203 WWII USMC 1943 Knife & Leather Scabbard Homemade In PG $110 308-349-3447 6090 MUSICAL AMPLIFIER, 10 WATT for guitar, keyboard or PA, like new. $40 941-575-7793 E.S.P. LES PAUL LTD Rare, New condition, Red, Fast gig bag included $300 941-4687712 Venice EPIPHONE HOLLOW BODY, Electric, Bonde/Gold trim. Beautiful HS Case incl. $400 941468-7712 Venice GUITAR CABLES 9Â,10Â, 15Â. $1018Â, 19Â, $15. All for $123 941-268-8403 INSTRUMENTS Guitars,Mandolins, Violins New w/cases $300, OBO 941-408-7535 INSTRUMENTS GUITARS, Mandolins, Violins, Viola, Elec/Acc $350 941-408-7535 PIANO EVERETT Upright w/bench. excel cond $495, OBO 941-764-9022 PIANO EVERETT, Like new cond. includes bench $395 217-316-3908 Venice PIANO WURLITZER Upright Spinet Piano Excellent condition, some music and bench included. $1,000, OBO 941-423-0097 VINTAGE FERNANDEZ STRAT, Black on / Black, Perfect Body, HS case included $375 941-468-7712 Venice 6095 MEDICAL 6040 TV/STEREO/RADIO TRAVEL TV, RADIO COMBO, AC-DC, NEW IN BOX $15 920470-5014 TV FLAT SCREEN 36ÂŽ great HDMI W/ remote $150 941-580-4460 TV SANYO 26ÂŽ flat screen w/remote, works well. $25 941-460-9698 VCR $25 941-426-0103 VINTAGE CAMERA-KODAK Brownie Starflash from the 50save shape $10 941-445-5619 ZENITH TV 25ÂŽ w/ Stand. $75 941-426-0103 6060 COMPUTER EQUIPMENT COMPUTER DELL INSPIRON 11 2-in1 laptop/tablet win 10. Exc cond. $250 941-456-3986 COMPUTER WINDOWS XP Desktop+Printer w/new color cartridge. $125 941-575-1609 DEL LAPTOP Inspirion 3520, 2.2 ghz, Intel I-3, Win 7, 16ÂŽscrn $105 812-537-9193 PRINTER HP 8710 OfficeJet Pro, 7 mos. old, perfect. $65 443-831-7216 6065 CLOTHING/JEWELRY ACCESSORIES EARRINGS, New, Larimar, neon apitite & blue diamond tgw 18.76cts $100 941-554-2140 HANDBAG DOONEY Tack Bag Ivory rough leather,3x7x10,new $45 941-488-7774 HEART PENDANT w chain sleeping beauty turquoise tcw 1. 38cts. $60 941-554-2140 JACKET, LEATHER MC, size 40. It is in excellent condition $50 941-268-8403 MINK STOLE, oversize blonde $250, OBO 941-429-1573 PURSE DOONEY Navy/tan pebbled leather 18ÂŽstrap 12x8x6.5ÂŽ $25 941-488-7774 RUBY HEART RING Size 8, tgw 4.1 cts., plat ovr .925 $95 941-554-2140 WATCH, INVICTA RESERVE HYDROMAX new,with 8 slot dive case $150 941-554-2140 6070 ANTIQUES COLLECTIBLES 22KARAT gold glasses (8) like new $55 941-493-1696 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 ANTIQUE GOLF Club George Bowden Hickory shaft Mashie $28 941-286-7337 ANTIQUE OAK Phone Ringer Box In PG $35 308-340-3447 ANTIQUE SOLID WOOD ROCKING CHAIRS in very good cond. Both for $125 941-544-0042 BAR MIRRORS Man -cave vintage beer & wine $25 941214-8188 CHAIR East Lake/new upholstery. Beautiful. $110 941-624-0364 CHINA GOLDEN Rose..Svc for 12 + servg pcs. Gold Rims $225, OBO 941-474-7866 CLOCKS MCCLINTOCK $35, OBO 941-697-8598 CRYSTAL LAMPS (2) Frosted globes/new wiring $30, OBO 941-624-0364 E.WALLEY DISHES 1840s. Good cond $30, OBO 941-697-8598 GOLD WALL Mirror 24Âx46Â Scrolled wall mirror $200 941-485-3217 GRISWOLD CAMP STOVE Gas, 2 Burner, Very Nice. $250 941-875-5391 HAND PAINTED Hurricane Lamp Elegant! See to believe! Sacrifice! $29 803-624-8039 LAMP VINTAGE Cherub table w/marble base made in Italy $40 941-214-8188 LAMP VINTAGE Cherum w/marble base made in Italy $45 941-214-8188 LIONEL TRAIN SET Polar Express #6-31960-never used still in box $150 941-445-5619
PAGE 49
Thursday, March 16, 2017ads.yoursun.netE/N/C The Sun Classified Page 17 6250 APPLIANCES STOVE white stove new $199, OBO 941-423-8243 TOASTER OVEN Sunbeam. New w/book. Used once. $15 941-235-2203 WASHER & DRYER $395. (941)763-4818 delivery avail. WASHER & DRYER Stackable, New, was $1800 Now $1200 (941)763-4818 delivery avail. WASHER MAYTAG almost new new style white $275 941-474-9402 WINDOW AC 5000 BTU $50 941-421-2704 6260 MISCELLANEOUS FOR SALE 3 AIRSOFT Toy Rifles Inc. Lg. Bag Soft BBs In PG $15 308340-3447 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. Lo w overhead= Low prices BACK PACK purple pink & fushia travel maker .new $10 941-451-8793 BAMBOO POLES 8-16FT LONG X 2.5ÂŽ-1.0ÂŽDIA. 6 $3, $4, $6 941-426-6759 BASE CABINET Large 6 drawer wood cabinet $50, OBO 941-625-6738 BASEBALL TICKETS 3/23 RAYS VS NYY 2 TKTS $60 EACH 941-276-1354 BASEBALL TICKETS 3/25 RAYS VS RED SOX 6 IN SHADE $50 EACH 941-276-1354 BASEBALL TICKETS RAYS VS NYY 4 TKTS IN SHADE $60 EACH $60 941-276-1354 BEVELED MIRROR strips, 2 pieces, each 4ÂŽ wide x 54ÂŽ long. $15 941-575-7793 BOOKS/ GRAPHOLOGY Analyze handwriting with a 15 book set. $30, OBO 941-456-7170 BRITANNICA ENCYCLOPEDIAS Leatherbound perfect 24 VOLUMES $50 941-575-1609 CAR COVER budge full size stretched but usable $10 941-575-8881 CEILING FAN 52ÂŽ 5 blade w/lights $20, OBO 941-423-8243 CHANDELIER 9light beautiful, perfect $99 941-496-9252 6236 PET SUPPLIES & SERVICES BIRD CAGE with all accessories & toys including seed catcher $35 941-456-7170 DOG CRATE 27ÂŽLx13ÂŽW Extra beds & leash $40, OBO 912-604-2312 DOG CRATE CRATE 21ÂŽH 24ÂŽD $45, OBO 941-256-0147 DOG DOOR and wire cage. Good condition. $75 941-6269142 DOG LIFEJACKET Large. Paws Aboard. New. Neon yellow $25, OBO 941-697-8598 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$200. (941)763-4818 AIR PURIFICATION UV MOBILE UNIT NQ CLARIFIER STANDARD $100 941-202-3437 CHAR-BROIL 4 burner grill w/side burner and propane tank $140 941-497-3250 CROCKPOT SUNBEAM Original, red. Like new. $15 941235-2203 DISHWASHER Hotpoint SS Blk Remodeling Hurry! $100 941-391-6334 DISHWASHER MAYTAG, bisque, works great $200, OBO 941-255-1832 DISHWASHER, MAYTAG White Good shape. $40 941-6987995 DRYER G.E. white heavy duty large capacity $100 941-7433408 DRYER Whirlpool white 6cycles 4 heat temps $125 941-391-6334 HAMILTON BEACH 900W Microwave Oven, in excellent condition. $30 941-875-2285 MASTERBUILT ELECTRIC Grill 1650 watt Veranda 40Âx17Âdiam $100 941-485-3217 MAYTAG WASHER ALMOST NEW NEW STYLE, WHITE $275 941-474-9402 MICROWAVE Hotpoint SS Blk Over Oven $50 941-391-6334 MICROWAVE over range, GE black, & frigidaire, white $70 each 718-986-3608 MICROWAVE over the range, bisque, like new, GE. $100, OBO 941-255-1832 MICROWAVE, SHARP, 1.1 CF BLK 11OO WATTS LIKE NEW IN BOX $85, OBO 941-408-7535 MIXER KITCHENAID white with tilt back head. Used once $200, OBO 941-429-1573 RANGE GE, glass top, self cleaning, bisque, clean like new. $200, OBO 941-255-1832 REFRIDGERATOR G.E. Side X side. Bisque. Clean & runs well. $100 941-460-9698 REFRIGERATOR 3.3 cu ft w/ freezer. Never used. Black H33 W18 D18 $95 941-743-0649 REFRIGERATOR BISQUE KENMORE ELITE 25Â FRENCH DOOR $300, OBO 941-255-1832 REFRIGERATOR G.E. 18 CF Top Freezer Clean! Garage Special $75 941-421-2704 REFRIGERATOR MAGIC CHEF mini 4.4 cu. ft. Like new $75, OBO 941-202-9861 REFRIGERATOR Stainless Steel Frigidaire. Side by Side. Icein Door $275 941-375-9074 REFRIGERATOR WHITEnew top freezer $199, OBO 941-423-8243 REFRIGERATOR White, top freezer Works well. $175. (941)763-4818 REFRIGERATOR, G.E. side/side white, ice cold, clean 2nd fridge 23cf $85 941-421-2704 REFRIGERATOR, HOTPOINT White, freezer on top. Now in use $100, OBO 941-698-7995 REFRIGERATOR/BOTTOM FREEZER Amana/white $200, OBO 941-429-1573 STOVE Electric Clean, White $175. (941)763-4818 6190 TOOLS/ MACHINERY FAN 42ÂŽ Heat Buster Belt Driven 2 speed on wheels $175 941-375-9797 FESTOOL GUIDE rail 106ÂŽ $250, OBO 603-933-0339 FESTOOL MTF3 table for Kapex saw $300, OBO 603-933-0339 PAINT PRAYER Graco Airless EM 390 with gun and hose $475 941-830-4347 SAW MITER comb table saw ELU,german10ÂŽ a-1 cond. $190, OBO 941-423-8590 SAW/RIDGID MITER Utility Vehicle $80 941-624-0928 SCAFFOLD 6FT Snappy Pro Grade OSHA APPROV Exc Cond $200 941-661-3289 SHOP VAC 16 gallon Wet Dry vac. $35 860-810-4174 TABLE SAW 10ÂŽ Black & Decker on Base Good Condition $125 941-375-9797 TOOL BOX Jobsite Box By Ridgid. New, 48x24x24. $150 941-375-9074 TOOL BOXES 2 pieces. Very nice. $60 715-439-0458 6195 FARM EQUIPMENT ROUSSEAU DOOR bench DB 1500 $400, OBO 603-933-0339 6220 OFFICE/BUSINESS EQUIP./SUPPLIES DESK & CREDENZA by La-ZBoy, Dark Mahogany Wood, 72ÂŽ $500 941-375-9074 FILE CABINET 5 Drawer Heavy Steel $25 941-421-2704 OFFICE CHAIR 5 wheels,good cond. $15, OBO 941-766-0857 6225 RESTAURANT SUPPLIES COFFEE MAKER Commercial BUNN SINGLE CUP.PAD TYPE. FIRM $200 702-994-2197 6232 CATS NOTICE: Statute 585.195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. PURRR...KITTEN!! I was dumped in a ditch and left to die. I nearly did, until a miraculous rescue saved my life. I am now a happy, healthy, very lovingÂPURR BALLÂŽ, waiting for my ÂForever HomeÂŽ. I have all my vaccinations, am spayed and Vet Certified Healthy. Cost? $75, with the fee going to the Animal Charity of your Choice. Please Call 941-460-8407 PURR 6233 DOGS NOTICE: Statute 585.195 states that all dogs and cats s old in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. ADOPT ME! Adorable, well behaved 9 month old hound puppy needs loving home. Potty/house trained, crate trained, car trained. Enjoys walks, cuddles and playing ball. Chipped, Neutered and immunizations current. No charge crate included. Call Pat 516-343-8373 GOLDENDOODLE PUPPIES 4 MALES AVAILABLE, $1000 EACH. WILL HAVE SHOTS & HEALTH CERTIFICATE. CALL OR TEXT BROOK FOR MORE INFO 941-979-7299 6160 LAWN & GARDEN LAWN MOWER MTD 20ÂŽPush Like New $75, OBO 941-485-0681 LAWN MOWER Toro. 22ÂŽ self propelled, mulch or bag, used 1 season. $175 732-814-0181 LAWN MOWER-ELEC-START self-propelled Gas w/THATCHER ATTACH. $175 941-575-1609 LAWN TABLE glass top, aluminum frame, also resin chairs avail $25 941-497-3250 LEAF BLOWER, Weedeater battery & recharger. Great! $50 951-580-4460 LINE TRIMMER: Troybuilt, 25cc, straight shaft, New. $110, OBO 941-485-0681 MOSQUITOS POTS prevent the Zika flu $15 941-624-0928 MOWER, HONDA 21ÂŽ self propelled $125 941-830-4347 MOWER, TORO Self Prop. 22ÂŽ NEW plug, oil, filter, blade. $150 508-868-5552 MOWER: Zero turn Rider Dixie Chopper $4800 941-6263102 PATIO SET White with blue cushions. Has 6 roller chairs. Exc. cond. $90 715-439-0459 PATIO TABLE, with glass top 4 Chairs & Chase $100, OBO 941-475-2229 PICNIC TABLES 6Â, 7Â & 8ÂTables Tables HandcraftedChildrens Tables Pressure Treated 941-447-1992 Delivery Available PLANT BUCKETS huge oversize $150 941-624-0928 PRESSURE WASHER Troybuilt 3000psi New Pump $300, OBO 941-485-0681 RIDING LAWN MOWER Murray, 42ÂŽCut, Runs Good. $300 941-639-1494 RIDING MOWER MURRAY 30ÂŽ RUNS GREAT $450, OBO 480720-6002 SP MOWER Like new Husqvarna $175 941-830-4347 TOP SOILFor Sale! Please call: 941-468-4372 6165 STORAGE SHEDS/ BUILDINGS WEATHER KING PORTABLE BUILDINGS Purchase or Rent To Own! Free Delivery & Set Up. Ask Your Dealer, Mattas Motors About Options 941-916-9222 6170 BUILDING SUPPLIES BRASS DOOR KNOBS 6 sets complete used $15 941-7630593 GARAGE CABINETS 7 at 36ÂŽ H, 26ÂŽW, 18ÂŽD, Weather Proof. Best Offer 941-661-1277 MOP BUCKET Commercial rubbermade bucket new $25 941-629-3727 MULTI-TASK LADDER 17Â,23 combinations $65 941-2352613 SHELVING steel 3 18X36 sect w/boards 7Âhigh Heavy duty $50 941-815-0575 SLIDING GLASS DOOR 6Â PGT ,Double Pane. NEW 2-36ÂŽ x 80ÂŽ $175 941-375-9074 6190 TOOLS/ MACHINERY BELT/SANDER CRAFTSMAN 6ÂŽ # 113-226431 Works excellent. $75 941-214-8188 CAMPBELL HAUSFELD Compressor PowerPro 2hp 20 gallon $200 860-810-4174 COME-A-LONG $10 941575-0970 6135 BICYCLES/ TRICYCLES BIKE 60Âs vintage schwinn 5sp Collegiate gold ladies roadster Clean orig $100 941-544-0042 BIKE HTICH MOUNT Thule 2 #990 Doublebtrack w/#STL2 $125 941-544-0042 BIKE HUNTER MTN Full Suspension 26 All Terrain Very Clean 21sp $35 941-544-0042 BIKE new step THRU Pedal Forward 7 sp 3G Venice Black & Purple! $300 941-544-0042 BIKE UNISEX 21-SPD MTN DEEP CREEK AREA $55, OBO 941-456-7560 BIKE, Electric/Battery. Needs Battery. New $1,300, Deal at $200 315-897-0676 BIKES (2) 1 Mens & 1 Womens, Giant Brand, 7 Speed $150 ea. 941-480-0382 (Nokomis) BIKES HUFFY Beach Cruisers Pair $120 941-421-2704 BIKES MENSRoss 6 spd, 26ÂŽ $65 WOMENSMurry 26ÂŽ $35 765-635-4145 Port Charlotte THREE WHEEL Bikes (2), exc cond. Used but new paint $100 each OBO 763-753-1240 TRICYCLE NEW SCHWINN Adult 3 Wheeler Lt Blue 26ÂŽ $250 941-474-0109 6138 TOYS/GAMES CALL DUTY Legacy Edition for PS4 $35 941-257-5500 MADAME ALEXANDER cute 5ÂŽ dolls. Eyes open/cl.Ea $3 941-258-2016 PLAYSTATION 3 includes 2 wireless remotes & 4 games. $75 941-426-0760 SLOT MACHINE 26ÂŽ Japanese Skill Stop $125 941-629-4982 TY BEANNIE Kids Small collection in original clothes. Fun! Each $3 803-624-8039 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** www.spasandmoreflorida.com MarquisSpas.com VikingSpas.com GoSpas.com We take Trade inÂs We Move Hot Tubs & Buy Used Hot Tubs! 941-625-6600 HOT TUB SEATS 5, WITH LOUNGER AND MAINTENANCE FREE CABINET. 110 OR 220 VOLT. CAN DELIVER $1,895 941-462-0633 POOL SOLAR PANELS Fourteen panels, pipe connectors no leaks $500 941-830-0008 POOL SOLAR ROOF PANELS 8 Panels 4ftX9ft $280, OBO 941-716-0706 6160 LAWN & GARDEN CHAIN SAW Poulin Pro 18ÂŽ NEW in box $150, OBO 941-485-0681 C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 GAS Grill Q 200 with weber stand and cover like new $135 941-421-4020 INSECTICIDES VARIOUS, ALL OPEN BUT GOOD $25 941-575-8881 LAWN MOWER Honda HR214, SP 21ÂŽ cut $50, OBO 941-485-0681 LAWN MOWER Torro 42ÂŽ cut Zero Turn, New batteries & blades. $1,100 419-366-8925 6128 EXERCISE / FITNESS SYNERGY FITNESS POWERPLATE Whole body training $475, OBO 941-661-3289 TREADMILL NORDIC TRACK space saver, folds up. Works great $100 941-268-1050 TREADMILL PROFORM 995 Model PFTL99911 NEW $250 941-426-0760 WEIGHTS Oympic 7Â BAR w/ 4-45 lb Steel Plates 220 lbs $130 941-375-9797 6130 SPORTING GOODS BACKPACK Burgandy Leather 4 Outer Zipper Pockets $15 941-426-5266 BOOTS 17ÂŽ H camao 10 W Insulated waterproof like new $60 941-629-6374 BOOTS 17ÂŽ H Red WIiing Waterproof insulated camao like new $60 941-629-6374 BOWLING BAG Prestige Series w/Wheels/Shoe area Purple Exc $25 218-750-4435 DILLON RELOADER RL550B Extras like new $499, OBO 941-258-2722 DIVING & THROWING Knives New Mfg. Japan In PG $80 308340-3447 FIREPIT/TABLE, Black wrought iron (cast). Really nice. $80 716-583-0951 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 RACOON & SQUIRREL TRAP(2) Live Animal Traps, great shape. $25 941-204-4196 ROLLERBLADE SKATES US Sz. 6 Italian In PG $35 308340-3447 TENNIS RACKETS, Wood, Vintage Wilson-Jack Kramer-great shape $10 941-445-5619 TENNIS RAQUET Prince Classic Aluminum series 110 w/cover $15 941-286-7337 6131FIREARMS 22 TARGET AUTO S&W Model 41. Exc. Cond. $1,000 941-295-9391 NOTICE: Seller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. RUGER LCR 38 special, 3ÂŽ barrel, NIB, with holster $375. Positive ID Req. 941-505-7932 SIG P220, P320. Ruger 22. CZ P07. Walther PPQ. Baretta 9MM. HKP30, USP. AR15 Most New. $225 & Up. 941-830-8641 6133 HUNTING & FISHING SUPPLIES BOOTS 17ÂŽH Size 9 Mossy Oak Redwing Irish Setter. Like New $60 941-629-6374 CRAB TRAPS 5 Traps $30 for all 5 or each $7, OBO 941-875-5391 GUN VAULT Personal Mini Gun Safe New & Secure $100 401-300-1326 ROD & REEL Penn saltwater 220, Stafford rod, like new $60 941-460-9698 ROD CASE, soft side Holds up to 5 rods. New never used $25 941-268-8403 6135 BICYCLES/ TRICYCLES 24ÂŽ DESOTO CLASSIC Tryke w/large basket & large seat. EXC $150 527-231-1017 3 WHEEL TRIKE E-Z Roll Regal, Good used cond. with large seat. $125 812-537-9193 BICYCLE MENÂS 7SPD, SUSPENSION, LIKE NEW. $70 941456-7560 BICYCLE NEW-MENÂS COMFORT 7-SPD, DUAL SUSPENSION $88, OBO 456-7560 BIKE 24ÂŽ DESOTO Classic Tryke w/large basket & large seat EXC $149 517-231-1017
PAGE 50
Page 18 The Sun Classified E/N/Cads.yoursun.netThursday, March 16, 2017 7200 NISSAN 2003 NISSAN ALTIMA $4,300 3.5 SE V6. Loaded. 87K Mi 941-830-2202 2011 NISSAN MAXIMA SV $12,5001-Owner, No Accidents. Runs & Drives Exc. 92K Mi 941-214-0889 2013 NISSAN ALTIMA $12,990 BLACK 64K MI 855-280-4707 DLR 7205 SPORTS CARS 2002 CHEVROLET CORVETTE $16,400 Convertible. White w/ White Top & Tan Interior. 6 Spd. No Accidents, Good CarFax. Only 72K MI. 231-740-2666 7206 SAAB 2003 SAAB 93SE $4,500 Convertible, Pearl in Color w/ Navy Blue Top, Leather Interior, 97K Miles. Good Condition! 863303-3766 or 863-303-9172 7207 SUBARU 2014 SUBARU OUTBACK $18,990 BLACK, 50K MI 855-280-4707 DLR 7210 TOYOTA 1996 TOYOTA CELICA CONV. $2950Reduced Must sell! 25th Anniv. 5speed. Great Car. Motor Replaced in Nov. Call or Text 978-806-5376 2016 TOYOTA PRIUS $20,990 WHITE, ONLY 824 MILES! 855-280-4707 DLR 2015 TOYOTA HIGHLANDER $32,797 LMTD, RED, 34K MI 855-481-2060 DLR 1993 TOYOTA CAMRY 5 Spd Cold A/C, New Paint & Tires. $1,295 (941)763-4818 7250 ANTIQUES/ COLLECTIBLES 1977 CHEVROLET CORVETTE $12,000 RETIREMENT FORCES SALE LEAVE MSG. 941-697-4897 7260 AUTOS WANTED WE BUY CARS & TRUCKS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7175 JAGUAR 1991 JAGUAR XJS-V12 $16,500 /obo 2dr. Convertible, Auto, Gold, Dk brown top, Great cond. 45k miles **SOLD!!** 7177 KIA 2014 KIA SORENTO $15,911 SILVER 85K MI 855-280-4707 DLR 2013 KIA FORTE EX Loaded w/9K orig miles, harborautosales.com 941-883-6088 7178 LEXUS 2005 LEXUS ES-330 $10,995 Estate Car w/69K, Harborautosales.com 941-883-6088 2008 LEXUS ES-350 $15,990 NAV, SILVER, 38K MI 855-280-4707 DLR 2009 LEXUS RX-350 $17,990 NAV, AWD, RED, 65K MI 855-280-4707 DLR 2011 LEXUS ES-350 $20,990 NAV, SILVER, 24K MI 855-280-4707 DLR 2010 LEXUS IS-250C $21,990 NAV, WHITE, 42K MI 855-280-4707 DLR 2010 LEXUS IS-350C $23,990 SILVER, NAV, 42K MI 855-280-4707 DLR 2010 LEXUS IS-250C $23,990 NAV, BLACK, 13K MI 855-280-4707 DLR 2014 LEXUS ES-300H $29,990 CERT, NAV, BLACK, 30K MI 855-280-4707 DLR 2011 LEXUS IS-350C $29,990 CERT, NAV, SILVER, 37K MI 855-280-4707 DLR 2014 LEXUS GS-350 $31,911 CERT, NAV, SILVER 36K MI 855-280-4707 DLR 2011 LEXUS GX-460 $31,990 LUXURY/DVD, CERT, 44K MI 855-280-4707 DLR 2015 LEXUS ES-350 $32,990 CERT, SATIN, 8,010 MI 855-280-4707 DLR GreatDealsin theClassifieds! 2015 LEXUS IS-250C $39,990 CERT, NAV, SILVER, 25K MI 855-280-4707 DLR 2016 LEXUS RX-350 $43,990 CERT, BLACK, 8,183 MI 855-280-4707 DLR 2015 LEXUS IS-250C $43,990 CERT, NAV, WHITE 6,620 MI 855-280-4707 DLR 2015 LEXUS ES-350 CERT, WHITE 5,420 MI 855-280-4707 DLR 2007 LEXUS ES350, LOADED, EXCELLENTCONDITION, REDUCED$10,995 941-626-7682 dlr 7180 MAZDA 1999 MAZDA MIATA $3,900 Conv. Collectible, Lmtd Edition MX-5. Really Fun Car To Drive! Priced For Quick Sale. Calls Only No Text 941-276-3891 2016 MAZDA MIATA-MX-5 $23,477 CLUB, RED, 7,765 MI 855-481-2060 DLR 7190 MERCEDES 2014 MERCEDES CLA-250 $28,500ESSENTIALLYBRANDNEW, 3KMI, RED, BLACKINTERIOR, CHECKCARFAX. CANNOTFINDANOTHER DEALLIKETHIS. 941-625-1927 7195 MITSUBISHI 2008 MITSUBISHI ECLIPSE 2DR COUPE GS 73K MI LIKE NEW! MATTAS MOTORS 941-916-9222 DLR 7145 ACURA 2014 ACURA MDX $29,990 NAV, BURGUNDY, 49K MI 855-280-4707 DLR 7148 BMW 2015 BMW 320I $24,990 NAV, BLACK, 12K MI 855-280-4707 DLR 7160 HONDA 2010 HONDA ACCORD $11,990 WAGON, BLACK, 79K MI 855-280-4707 DLR 2012 HONDA ACCORD $12,250 55,000 Miles Good-Excellent 2 Door Coupe 941-661-9287 2016 HONDA ACCORD $20,477 LX, CERT, 18K MI 855-481-2060 DLR 2016 HONDA ACCORD $20,950 SPORT, RED, CERT, 19K MI 855-481-2060 DLR 2016 HONDA CIVIC $21,477 EX-L 921 MI 855-481-2060 DLR 2015 HONDA ACCORD $21,677 EX-L, RED, 16K MI 855-481-2060 DLR 2016 HONDA CIVIC $21,950 EX-L 4,282 MI 855-481-2060 DLR 2015 HONDA ACCORD $22,477 EX-L, RED, 28K MI 855-481-2060 DLR 2016 HONDA ACCORD $22,877 SPORT, CERT, 11K MI 855-481-2060 DLR 2016 HONDA ACCORD $22,950 SPORT, BLK, CERT, 5,163 MI 855-481-2060 DLR 2016 HONDA CR-V $23,950 EX, CERT, BLACK, 5,189 MI 855-481-2060 DLR 2015 HONDA PILOT $24,950 EX-L SILVER, 53K MI 855-481-2060 DLR 2015 HONDA ACCORD $25,477 TOURING, CERT, 5 3K MI 855-481-2060 DLR 2015 HONDA CR-V $25,897 TOURING, CERT, RED, 26K MI 855-481-2060 DLR 2015 HONDA PILOT $25,911 GRAY, 36K MI 855-280-4707 DLR 2015 HONDA ACCORD $26,897TOURING, CERT, RED 15K MI 855-481-2060 DLR 2016 HONDA CR-V $34,635 TOURING MOLTEN LAVA PEARL 659 MI 855-481-2060 DLR 2016 HONDA PILOT $41,950 ELITE, CERT, WHITE, 17K MI 855-481-2060 DLR 2016 HONDA PILOT $42,950 ELITE, CERT, 5,832 MI 855-481-2060 DLR 7163 HYUNDAI 2013 HYUNDAI VELOSTER $12,990 BLACK 18K MI 855-280-4707 DLR 2012 HYUNDAI VELOSTER, $13,990 RED, 8,532 MI 855-280-4707 DLR 2011 HYUNDAI GENESIS $16,990 NAV, WHITE, 40K MI 855-280-4707 DLR 7165 INFINITI 2008 INFINITI FX-35 $13,990 GOLD, 91K MI 855-280-4707 DLR 2008 INFINITI EX-35 $15,990 BROWN, 34K MI 855-280-4707 DLR 7175 JAGUAR 2001 JAGUAR XK8 $9000. Convertible. Excellent Condition! 941-474-6010 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR BRAND NEW WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7075 GMC 2012 GMC TERRAIN $18,990 GOLD, 48K MI 855-280-4707 DLR 7080 JEEP 2005 JEEP LIBERTY $4,000 Well Maintained! Excellent Cond! 170K Miles. 941-716-2540 2006 JEEP LIBERTY $ 8,695 4 X4 6 Cyl Auto. Extra Cl ean! MATTAS MOTORS 941-916-9222 DLR PRO POWER AUTO SALES 4140 Whidden Blvd. Port Charlotte 1996 Cherokee 4X4, auto, air $2,000 1998 Cherokee 4X4, auto, air $2,199 2000 Cherokee 4X4,auto, air $3,895 2001 Wrangler Sport $7,500 2001 Wrangler Sport, Lifted $10,999 2011 Wrangler Sport, $16,899 941-627-8822 2008 JEEP LIBERTY Sport, 4X4, w/64K miles, harborautosales.com 941-883-6088 7090 LINCOLN 2010 LINCOLN MKS $16,990 RED, 43K MI 855-280-4707 DLR NEEDAJOB? CHECKTHE CLASSIFIEDS! 7130 PONTIAC 2006 PONTIAC G6 $7,995 4Dr, SE Moonroof, Extra Sharp! 73K Mi MATTAS MOTORS 941-916-9222 DLR 2007 PONTIAC G5 Auto, A/C, Sunroof, 33K miles harborautosales.com 941-883-6088 7135 SATURN PRO POWER AUTO SALES4140 Whidden Blvd Port Charlotte, 33980 96 SC2 Coupe$1,399 00 SW2 Wagen$1,950 97 SW2 Wagen $2158 98 SW2 Wagen $2,195 RV Tow Ready 01 SL2 Sedan$2,395 05 Vue V6 $3,299 05 Vue 6cyl $4,300 04 Vue SUV, AWD $4,400 07 Vue 4 cyl $5,200 09 Vue XE $7,188 08 Vue XE $8,399 07 Outlook XE 8 pass $8,900Used Saturn Parts & Service941-627-8822 2008 SATURN VUE $8,995 XE. 58K Mi. Immaculate! MATTAS MOTORS 941-916-9222 DLR 7030 CADILLAC 2006 CADILLAC DTS Estate Car w/19K Orig miles. Pearl White. harborautosales.com 941-883-6088 7040 CHEVROLET 1992 LEXUSSC-300 $1000 Mechanic Special, May Have Fuel Issue, Otherwise Ok. Expensive Sound System. Will Need To Be Towed 941-400-1297 2003 CHEVROLET TRAILBLAZER $4,995 4WD 144K MI MATTAS MOTORS 941-916-9222 DLR 2006 CHEVROLET IMPALA $ 7,495 L T, FLEX FUEL, 92K MI M ATTAS MOTORS 941-916-9222 DLR 2013 CHEVROLET SONIC $10,00037K Mi. Great Cond. Grey. 37MPG. 908-672-9926 2012 CHEVROLET EQUINOX $13,990 GOLD, 41K MI 855-280-4707 DLR 2013 CHEVROLET SILVERADO $15,000 Basic 100W/T. V-6. Auto. 15,000 miles. Custom Wheels Spray-in Bed Liner. Firm price. 941-626-6961 1999 CHEVY CORVETTE $15,900 4 vettes to choose Harborautosales.com 941-883-6088 2015 CHEVROLET COLORADO $23,500 V6, Auto, 8ÂŽ Touch Screen Power Seat, Tinted Windows, Tow Package, 9,000 Miles. 941-204-1366 7050 CHRYSLER 2002 CHRYSLER SEBRING $2300 Convertible, 92,500 miles Call 941-223-8300 2006 CHRYSLER PTCRUISER convert. 2.4l engine turbo $3250. Red body Tan convert top. Cold AC, 78,800 mi Call 248-255-3383 2005 CHRYSLER CROSSFIRE Convertible.Bright Yellow, Low Miles. Great Cond.$10,500 941-258-5289 2004 CHRYSLER SEBRING CONVERTIBLE ONLY 46K MI MATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2016 DODGE CHALLENGER $21,797 SXT, 13K MI 85 5-481-2060 DLR 7070 FORD 2004 FORD MUSTANG $5,900 Conv., Auto, 6 cyl, exc cond. 58K mi. 616-638-8043 2002 FORD THUNDERBIRD $13,900 Convertible; Auto; Teal; Includes hard top w/stand; Exc. condition; 66,000 miles 603-724-1210 6260 MISCELLANEOUS FOR SALE CHAR-BROIL BBQ 4 burner grill w/side burner and propane tank $140 941-497-3250 COMPUTER/SEWING MACHINE table-folds $22 941496-9252 COUCH Outdoor Heavy Metal No Cushions. Seats 3. $25, OBO 941-875-5391 COW GIRLHAT Pink Med. NEW $25 941-451-8793 DRONES NINE EAGLES $100 SYMA X8C $100 3 HUBSANS $20-$100. $25 941-587-2346 EARTHBOXES 2Used but ready for more $40 941-485-3217 ELECTRIC COFFEE POT Corningware Perk $22 941-4969252 ELVIS MEMORABILIA Tapes. 33s.Clocks. Pics.Specltys++ $489, OBO 941-474-7866 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 GARAGE DOOR OPENERS, 2 universal, Almost new, work fine $33 941-429-0681 LANAI SET, 7 piece, table, 6 chairs, bronze color $100 941763-0593 LUGGAGE BAG w/wheels and a handle, 25L X 11H X 10W $15 941-268-8403 LUGGAGE, Two Protege 26ÂŽ Suitcases w/wheels, in excellent condition. $50 941-875-2285 LUNCHBOXES SUPERMAN & BARBIE 1998 GREMLINS 1984 EACH $50 941-451-8793 MAHJONG SET Complete with extras. Leather carry case $65 941-429-0681 RE CO RD CO LLE C TI O N includes album covers 5 0 cents each. Entire collection. 941-496-9252 SNEAKERS NEW BALANCE New 928 Walking Shoe Leather White 16W $50 941-426-0760 SOLID HANDTRUCK some surface rust $40 941-485-3217 SPY CAM FOSCAM NEW IN BOX. USES LG. SD CARD. $25 941-587-2346 TRANSISTORIZED MEGAPHONE also has siren $75 941-575-0970 US FLAG 5Âx 9.5Â-Valley Forgene ver flown-great shape $30 941-445-5619 WINE CRATES OldGood shape $100 941-624-0928 6265 FREE MERCHANDISE DRESSER, Triple w/ Mirror& Twin Bed w/ Mattress & Box Spring, FREE! 860-303-9641 6270 WANTED TO BUY/TRADE WANTED AFCO 1/8 HP Type AV51, 230 volt, 1000rpmÂs. 941-639-2996 WANTED ARKANSAS quarter D mint will trade quarter Venice Bardens $25 262-309-3657 7000TRANSPORTATION 7020 BUICK 2010 BUICK LACROSSE Estate Car w/8K Orig miles. Harborautosales.com 941-883-6088 7030 CADILLAC 2012 CADILLAC CTS Luxury Estate Car, 16K orig mi, Immaculate $21,500 harborautosales.com 941-883-6088
PAGE 51
Thursday, March 16, 2017ads.yoursun.netE/N/C The Sun Classified Page 19 7380 MOTOR HOMES / RVs SATURN TOW-CARS Starting at $2,000. Blue-Ox Tow hitches sold & installed. 2009 Smart Car, Ready to Tow!! $5,349 THE SATURN GUYS PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822. WANTED All Motor Homes, TTÂs, 5th whls,Vans conversion & passenger, cars & Diesel trucks. CASH paidon the spot for quick sale. 954-789-7530 GETRESULTS USECLASSIFIED! TURN YOUR RV INTO CASHSell it! Consign it! Trade it!NOWSERVING3 LOCATIONSGERZENYÂS R.V. WORLD FAMILYOWNED/SINCE1977NOKOMIS 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 LAKELAND 940 LAKELANDPARKCT. DR. I-4 EXIT32, LAKELAND877-668-0129 BRADENTON 6120 SR 64 E, BRADENTONI-75 EXIT220B 941-417-8020 WWW.RVWORLDINC.COM MOTORHOMESHUGESELECTION TOPBRANDSFORESTRIVERCOACHMENTHOR& WINNEBAGONOWSERVING3 LOCATIONSGERZENYÂS R.V. WORLD FAMILYOWNED/SINCE1977NOKOMIS 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 LAKELAND 940 LAKELANDPARKCT. DR. I-4 EXIT32, LAKELAND877-668-0129 BRADENTON 6120 SR 64 E, BRADENTONI-75 EXIT220B 941-417-8020 WWW.RVWORLDINC.COM CLASS B HEADQUARTERS LARGEST SELECTIONINUSA!ROADTREK MIDWESTPLEASUREWAYWINNEBAGO/COACHMENLEISURETRAVELREGENCYANDMORE! NOWSERVING3 LOCATIONSGERZENYÂS R.V. WORLD FAMILYOWNED/SINCE1977NOKOMIS 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 LAKELAND 940 LAKELANDPARKCT. DR. I-4 EXIT32, LAKELAND877-668-0129 BRADENTON 6120 SR 64 E, BRADENTONI-75 EXIT220B 941-417-8020 WWW.RVWORLDINC.COM 2003 NATIONAL Seabreeze LX Class A, 35Â, 2 slides, many extras. Great Shape! $32,000 941-223-4368 7382 RV/CAMPER PARTS REESE HITCH 10K adjustable with RV hookup bars $275, OBO 941-256-0147 REESE 5TH Wheel Hitch 16K with quick slide. Very good cond. $200 941-445-2007 7360 CYCLES/MOPEDS/ SCOOTERS 1985 HONDAMagna VF700C 12K miles, Saddle Bags, Exc Cond. $2,300 941-639-7613 7370 CAMPERS/ TRAVEL TRAILERS TRAILERS & 5TH WHEELS Huge Selection Top Brands Forest River Coachmen Heartland Dutchmen Palomino PumaTab CrossroadsNOWSERVING3 LOCATIONSGERZENYÂS R.V. WORLD FAMILYOWNED/SINCE1977NOKOMIS 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 LAKELAND 940 LAKELANDPARKCT. DR. I-4 EXIT32, LAKELAND877-668-0129 BRADENTON 6120 SR 64 E, BRADENTONI-75 EXIT220B 941-417-8020 WWW.RVWORLDINC.COM 2012 CRUISER 5th Wheel 34Â. 3 Slides (w/ Awnings). Power Awnings, Power Jacks, Fireplace, 2 TVs, CD/DVD Stereo. A/C. Like New. Non-Smoker, No Pets. $26,860 231-740-2666 2004 SUNNYBROOK TITAN 32BWKS 3 Slides, Island Kitchen, Custom King, Electric Commode, New Tires & Batteries. Best Offer Over $20,000 505-917-3531 1998 HITCHHIKER by Nawa, 33.5Â 5th wheel, 6563.00 of improvements since 2014, Must sell due to health. Asking $6500. 863-993-3827 7380 MOTOR HOMES / RVs POT OF GOLD SALE 6 DAYS ONLYMARCH 14th-19thTues Sat 8:30-6:00 Sunday 11:00-5:00MOTOR HOMESTRAILERS5TH WHEELSVAN CAMPERSBring your Trade, Title and Payment Book!$AVE BIG NOWGERZENYÂS R.V. WORLD FAMILYOWNED/SINCE1977NOKOMIS 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 LAKELAND 940 LAKELANDPARKCT. DR. I-4 EXIT32, LAKELAND877-668-0129 BRADENTON 6120 SR 64 E, BRADENTONI-75 EXIT220B 941-417-8020WWW.RVWORLDINC.COM 7360 CYCLES/MOPEDS/ SCOOTERS WHEEL KIT for tricycle, moped or scooter. $100 651-325-8912 SUZUKI BURGMAN 2009 650 Executive, 6700 mi Prl White $5,200, OBO 941-662-6323 MINI BIKE Baja Warrior new 200 cc motor runs nice & safe $375 941-214-8188 GAS POWEREDBIKERuns Good, new motor. $475 941-204-4196 E-CYCLE 600 Volts, Low miles, Great Condition! North Port 941-223-3735 2008 HONDA-VTX1300 Excellent condition! After market accessories. 12k miles, $5,400. 218-686-1706 2007 HONDA VTX-1300 Excellent condition, 5682 miles. New Vance Hines pipes. $4,300. OBO 941-979-5769 2007 HARLEY Sportster Custom 883 ONLY 2,800 miles. Extras. $3,650 239-910-2782 2005 SCOOTER Electric Start & New Battery. Exc. Cond! $795.941-480-0382 (Nokomis) 2003 HONDA Valkyre 9500 MI. Like New. Fresh Tune Up. $8,000/obo 941-661-1382 2001 HARLEY DAVIDSON Electra Glide Classic, Extra Chrome, $7500.; 1977 750 Honda $2000. 941-624-5135 1991 HD Sportster 883, 5100 Miles, Leather Bags, Extras $2,600, OBO 941-426-2094 1987 HONDA ELITE SCOOTER Red, 5,900 Miles. Asking $2000. Call Sammy 941-876-3707 937-935-8494 1984 HONDA GL1200 Aspencade w/Trike Attachment. 36,769 Miles in Good Condition. Call Donata or Jack to View 941-875-4744 or 941-661-9776 $2,500 7334 OUTBOARD/ MARINE ENGINES OUTBOARD MOTOR 2HPJohnson, w/stand & book. Runs fine. $345 319-389-5574 7336 BOAT STORAGE/ DOCKING BOAT & TRAILER STORAGEBoat Storage WET/DRY FREE Boat Ramp! Gulf Access! Great Fishing!NAV-A-GATOR Bar & Grill on property!DESOTO MARINAOn the Peace River941-627-3474 7338 MARINE SUPPLY & EQUIP. CARRY-ON BOAT A/C Never Used. $1,500 941-661-1277 PORTABLE BOAT A/C Like New. Taylor, Cruise Air 5160 BTU/Hr $390 941-661-5002 5HP NISSAN MOTOR with gas tank runs great $250 631-9282459 7339 CANOES/KAYAKS 14Â CANOE Fiberglass $200, OBO 941-484-1299 14Â CANOE Fiberglass $200, OBO 941-484-1299 7341 TRAILER & ACCESSORIES TRAILERSNewPre-Owned CargoUtility Trailers Parts Repairs-Tires Welding. We BUY Trailers! Trades Welcome. RoyÂs Trailer Country 941-575-2214 4760 Taylor Rd P.G. BEST BUYS2017 DOWN TO EARTH DUMPTRAILERS 6X10 4Â SIDES, 2Â MESH$4445 6X12 TWINCYL5200 AXLES$5268 7X14 SCISSORLIFT, 7K AXLES$7575 Other Equipment Trailers in Stock & Ready for Delivery!! ROYÂS TRAILER COUNTRY 4760 Taylor Rd, Punta Gorda, 2017 LARK ENCLOSED TRAILERS MATTAS MOTORS 941-916-9222 DLR 2004 PACECARGO TRAILER 6X12 with spare tire. $1,900 218-760-6531 Punta Gorda 2 WHEEL CAR-DOLLY with winch. Englewood $750 612310-2213 Great Cond. C a s h i n w i t h C l a s s 7360 CYCLES/MOPEDS/ SCOOTERS 1982 HONDACM250L 9000 miles as new $1,500, OBO 941-468-4259 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 7300 TRUCKS/ PICK-UPS 2015 CHEVROLETSILVERADO3500 $53,977HIGH COUNTRY 51K MI 855-481-2060 2007 RAM LWB 4 Door. 2500 Cummins Diesel. Work Or Tow Vehicle. Best Offer Over $25,000 505-917-3531 1993 CHEVY SILVERADO $700/OBO Ext. Cab Step side, inclds new parts 941-423-9703 7305 SPORT UTILITY/ VEHICLES 2000 GMC ENVOY $3,200 V6, Black w/ Lthr., Moonroof, Looks & Runs Great! 153K Miles. 270-929-7520 (Venice) 2015 GMC TERRAIN, SLE-2, EXCCONDITION, REDUCED$16,995 941-626-7682 Dlr 7330 BOATS-POWERED 28Â LARSON 280 CABRIO Â94: NEW Fuel Tank, Pumps, Starters, Batts, New SB Engine, PT Refurb, Carbs Rebuilt & MUCH More! Can Fax/Email List 2 U. $8,900/obo 941-697-3335 REALLY REDUCED! 23.3Â PARKER CC 2006, 225 Yamaha w/ 250 Hours, 2006 EZ LO Trailer, New Garmin 70DV GPS, $17,500 301-343-7051 21Â FISHER FREEDOM 200 DLX 75hp Merc 4stroke w/trailer, full canvas, bimini top, stored on covered lift, excellent cond $11,900 614-206-1618 21Â 2007 SUN CHASER Pontoon, 40HP Honda 4 Stroke. Low Hrs. Excellent Cond! Trailer Incl. $8,700 828-342-9712 21Â 2003 FISHMASTER CC 140HP Suzuki, All Canvas, 8.6ÂŽ Beam, Bait Well. Storage! Alum. Trailer. Extras!! Very Stable. $9,000. 941-460-6069 REDUCED!! 18Â 1987 MAVERICK, 2005 Suzuki 140HP 4S, less than 150 hrs, $9,500 941-662-9853 15Â SEA NYMPH 20 HP 4 S, Boat Motor and Trailer $2,500 941-626-1389 13Â 1999-BOSTON WHALER 40hp Outboard, trailer incl. $3,000/obo 941-485-9671 7333 MISC.BOATS 14Â LUND Aluminum Boat Leave Message $200 941-6974897 7270 AUTO PARTS/ ACCESSORIES TIRES (2) Goodyear, 185/65/R15 $50 for both. 941-257-5500 WHEEL LINCOLN Â95 Alloy 15ÂŽ new $60, OBO 941-240-5540 TOYOTA CAMRYDOORS off 1992, All 4 $125 941-676-2019 UPPER SIDE WINDOWS For Jeep Black New $25 941475-0277 TIRES & RIMS 31X10. 5R15 LT Mounted on jeep wheels 12/32ÂŽ tread. $300 941-479-8323 TIRE GOODYEAR EAGLE 205/55-15 new, never mounted $25, OBO 941-426-6669 TIRE Altimax arctic205/55R16 ,New never mounted $25, OBO 941-426-6669 CAR TOP CARRIER Sears XCargo, ready to go. Like new. $125 715-205-8558 7290 VANS 2007 DODGE CARAVAN $2550 OBOStow n Go! 175K, Needs NOTHING! 716-374-2950 2003 CHEVY VENTURA $3,999.obo Exc. Shape! 941468-1489 or 941-786-7676 2006 DODGE GRANDCARAVAN $5,900OBO, Wheelchair lift 77K Elec Scooter Like new. Looks good 941-224-6031 2011 CHRYSLER TOWN-&COUNTRY $20,900 Limited Silver, 1 Sr. owner, 54k miles, New tires & Brakes. ALLthe extras! 218-348-0338 2015 HONDA ODYSSEY $29,477EX-L, SMOKEY TOPAZ 23K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $29,877EX-L, WHITE, CERT, 32K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $29,950EX-L, WHITE, CERT, 41K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $38,950TOURING ELITE, 5,738 MI 855-481-2060 DLR 2014 DODGE Grand Caravan WHEELCHAIR Van, 10ÂŽ lowered floor & ramp. 941-870-4325 2005 KIA SEDONA EX 69k mi Extra Clean! MATTAS MOTORS 941-916-9222 DLR 1999 FORD E250 Extended. New tires, Good shape! $3600 (941)763-4818 7300 TRUCKS/ PICK-UPS 1999 TOYOTA TACOMA SR5, $5800 Extra Cab, Auto, A/C, harborautosales.com 941-883-6088 F i n d i t i n t h e C l a s s i f i e d s 2003 FORD F250 $7800. Service Body 111K Miles. Good Tires. Exc. Cond. 941-626-6879 2015 TOYOTA TACOMA $27,990 ACCESS CAB BLACK 24K MI 855-280-4707 DLR 2016 DODGE RAM-1500 $36,877 SPORT, BLUE 28K MI 855-481-2060 DLR 2012 RAM 1500 SLT Crew Cab, 85K miles, Loaded 8 Trucks to choose harborautosales.com 941-883-6088
PAGE 52
Page 20 The Sun Classified E/N/Cads.yoursun.netThursday, March 16, 2017
PAGE 53
A -AAC Hldgs AAC ... ... 12 24.38 6.01 176 8.90 +22.9 AAR AIR .30 .9 31 38.75 20.95 110 33.88 +2.5 ABB Ltd ABB .76e 3.3 ... 23.90 18.72 1643 23.00 +9.2 ABM ABM .68 1.5 25 45.03 31.20 338 44.30 +8.9 AES Corp AES .48f 4.2 10 13.32 10.49 3862 11.31 -2.7 AES pfC AESpC 3.38 6.7 ... 52.48 49.95 10 50.59 +.4 AFLAC AFL 1.72 2.4 11 74.50 62.34 1891 72.35 +4.0 AFLAC 52 AFSD 1.38 5.5 ... 27.48 23.55 22 25.16 +4.0 AG MtgeIT MITT 1.90 10.7 23 18.85 12.42 241 17.73 +3.6 AG Mtg pfA MITTpA 2.06 8.2 ... 26.01 23.10 6 24.97 +2.3 AG Mtg pfB MITTpB 2.00 8.2 ... 25.30 21.55 4 24.50 +2.9 AGCO AGCO .56f .9 30 64.90 44.68 740 60.69 +4.9 AH Belo AHC .32 5.1 ...dd 7.95 4.75 18 6.25 -1.6 AK Steel AKS ... ... 29 11.39 3.31 14778 8.36 -18.1 AMC Ent AMC .80 2.7 26 35.65 25.75 1134 30.10 -10.5 AMCON DIT .72 .7 11 122.90 79.00 8 100.75 -12.6 AMEC FW AMFW .30e 4.8 ... 7.82 4.96 144 6.26 +9.6 AMN Hlth AMN ... ... 19 44.99 26.00 369 41.90 +9.0 ARC Docu ARC ... ... 14 5.55 3.06 56 4.05 -20.3 ASA Gold ASA .04e .3 ...q 17.48 9.75 130 11.93 +8.1 AT&T Inc T 1.96 4.6 16 43.89 36.10 15901 42.59 +.1 A10 Ntwks ATEN ... ... ...dd 10.87 5.61 372 9.18 +10.5 AU Optron AUO ...e ... ... 4.42 2.47 1732 3.84 +8.5 AVX Cp AVX .44f 2.8 13 16.65 11.77 93 15.76 +.8 AZZ Inc AZZ .68 1.1 24 67.98 51.20 90 59.60 -6.7 Aarons AAN .11 .4 14 34.22 20.51 970 29.48 -7.8 AbbottLab ABT 1.06 2.3 23 45.84 36.76 6256 45.32 +18.0 AbbVie ABBV 2.56 3.8 15 68.12 55.06 4954 66.55 +6.3 AberFitc ANF .80 6.8 ...dd 32.51 10.91 2325 11.81 -1.6 AbdAsPac FAX .48f 9.8 ...q 5.55 4.56 594 4.92 +6.3 AbdAustEq IAF .70e 11.6 ...q 6.35 5.10 77 6.05 +11.6 AbdnChile CH .58e 8.8 ...q 6.62 5.68 21 6.61 +10.9 AbdGlbInc FCO .84 10.0 ...q 9.15 7.64 13 8.40 +5.5 AbdEMSmC ABE .21e 1.7 ...q 12.89 10.90 22 12.44 +10.6sAbdGChina GCH .03e .3 ...q 9.74 7.97 35 9.81 +12.9 AbdnIndo IF .52e ... ...q 6.98 5.55 72 6.82 +7.2 AbdnIsrael ISL .35e 1.2 ...q 17.50 15.53 8 17.27 +7.4 AbdJapnEq JEQ .07e .6 ...q 8.30 6.98 79 7.81 +6.0 AbdnLatA LAQ 1.21e 2.1 ...q 23.60 17.19 13 22.54 +13.9sAbSingaFd SGF 1.09e 10.4 ...q 10.48 8.61 21 10.44 +20.6 AcadIBD50 FFTY ... ... ...q 25.69 19.78 7 25.59 +6.0 AcadiaRlt AKR 1.04 3.3 22 38.01 29.23 532 31.14 -4.7 Accenture ACN 2.31e 1.9 22 125.72 107.14 1830 124.80 +6.5 AccoBrds ACCO ... ... 15 14.45 7.95 552 13.20 +1.1 AcmeU ACU .40 1.5 16 27.35 15.37 4 26.26 +2.7 AcornInt rs ATV ... ... ... 12.35 4.02 0 9.60 +20.0 AcreRlty AIII ... ... ...dd 1.85 .90 12 1.37 +23.4 ActiniumP ATNM ... ... ...dd 2.36 .86 407 1.34 +53.1 Actuant ATU .04 .1 ...dd 29.80 20.54 364 28.40 +9.4 Acuity AYI .52 .3 27 280.89 193.06 645 207.35 -10.2 Acushnet n GOLF ... ... ... 22.31 16.90 101 17.92 -9.1 AdaDvsEq ADX .92e 1.1 ...q 13.84 12.07 246 13.80 +8.6 AdamsNR PEO 1.38e 2.3 ...q 20.82 17.38 100 19.36 -4.0 AdmRsc AE .88 2.5 ...dd 44.27 29.64 2 35.56 -10.3 AdcareHlt ADK ... ... ...dd 2.70 1.21 30 1.27 -13.0 Adcare pfA ADKpA 2.72 11.6 ... 25.00 19.44 10 23.41 +.4 Adecaogro AGRO ... ... ... 13.29 9.38 450 12.11 +16.7tAdeptus ADPT ... ... 1 73.44 1.45 2634 1.52 -80.1sAdient n ADNT .28p ... ... 74.94 39.66 1327 75.69 +29.2 AdvAuto AAP .24 .2 21 177.83 132.98 1412 152.92 -9.6 AdvDisp n ADSW ... ... ... 24.10 18.32 107 23.30 +4.9 AdvDrainS WMS .24 1.1 32 28.49 18.60 192 22.45 +9.0sAdvSemi ASX .25e 3.9 ... 6.23 4.40 1406 6.35 +26.0 AdvFood n APFH .64 2.1 ... 30.72 23.43 434 30.38 +2.0 Advansx n ASIX ... ... ... 30.21 14.22 323 26.50 +19.7 AdvOil&Gs AAV ... ... 23 7.88 4.97 113 6.10 -9.6 AdvClayCv AVK 1.13 7.4 ...q 16.77 12.99 124 15.37 +4.7 AdvCCvII AGC .56 9.2 ...q 6.45 5.17 104 6.08 +3.4 AdvClEnh LCM .84 10.0 ...q 8.76 7.53 28 8.42 +1.4 AdSDorWr AADR .32e .7 ...q 46.67 36.12 11 45.81 +14.0 AdvPerHY HYLD 3.54e 9.9 ...q 36.66 31.10 88 35.81 +.4 AdvSh ef n CWS ... ... ... 28.00 24.34 4 27.99 +7.7 AdvSmCap SCAP ... ... ... 31.99 25.40 29.90 -.4 AdvPacFlt FLRT 1.56e ... ...q 56.89 47.53 49.75 -.7 AdvAthHiD DIVI .72e 4.0 ...q 18.59 15.60 12 18.10 +.7 AdvSSage HOLD .41e .4 ...q 103.39 95.50 12 99.53 +.3 AdSGldEur GEUR .89e ... ...q 14.92 11.48 16 12.13 +4.6 AdSGldYen GYEN .41e ... ...q 13.25 10.60 2 11.06 +3.3 AdvNtMS MINC 1.34e 2.8 ...q 49.13 48.17 47 48.45 -.2 AdvS QAM QEH .22e .4 ...q 28.68 26.20 28.68 +3.0 AdvSStarG VEGA ... ... ...q 28.52 25.40 28.37 +2.6 AdvGblEch GIVE .59e .2 ...q 63.53 56.46 0 62.49 +4.2 AdvMorgC GTAA .64e 2.7 ...q 24.05 21.95 2 23.91 +4.3 AdvTrTabs TTFS .41e .6 ...q 67.35 52.36 11 65.96 +3.8 AdvMeidll MATH .18e .6 ...q 30.84 25.53 0 30.25 +3.2 AdMadGBd FWDB .73e 2.9 ...q 26.24 24.75 2 25.20 +.1 AdMadIntl FWDI .34e 1.3 ...q 26.18 21.05 1 25.79 +5.3 AdMadDm FWDD .15e .3 ...q 47.80 38.35 1 47.51 +7.0 AdvActBear HDGE ... ... ...q 11.30 8.73 465 8.82 -4.6 Aecom ACM ... ... 13 40.72 26.46 1154 36.35 AegeanMP ANW .08 .7 9 13.10 5.00 327 11.40 +12.3 Aegon AEG .29e 5.0 ... 6.09 3.36 1665 5.70 +3.1 Aegon cap AEH 1.59 6.3 ... 26.69 24.67 69 25.39 +1.4 Aegon 6.5 AED 1.63 6.3 ... 26.68 24.71 29 25.76 +2.4 Aegon t AEB .77 3.1 ... 25.39 21.85 12 24.79 +10.0 Aegon42 AEK 2.00 7.7 ... 28.38 25.67 27 25.84 -.8 AerCap AER ... ... 7 49.66 31.45 1698 45.36 +9.0 Aerocntry ACY ... ... 13 11.45 8.50 1 9.75 +3.2 AerohiveN HIVE ... ... ...dd 7.45 4.10 146 4.25 -25.4 AerojetR AJRD ... ... ...dd 22.48 15.52 583 22.02 +22.7 Aetna AET 2.00f 1.5 18 136.50 104.59 2147 134.11 +8.1 AffilMgrs AMG ... ... 17 179.85 130.48 480 165.86 +14.2 AffMgrs42 MGR 1.59 6.2 ... 27.69 24.80 22 25.47 +.9sAgilent A .53f 1.0 31 52.46 38.89 4070 54.10 +18.7 Agnico g AEM .40 ... ...cc 60.10 35.00 2808 42.99 +2.4 AgreeRlt ADC 1.98 4.2 22 51.33 37.83 187 47.61 +3.4 Agrium g AGU 3.50 3.6 17 111.88 81.17 430 96.75 -3.8 Air Inds AIRI .60 16.3 ...dd 6.79 2.21 15 3.67 +16.5 AirLease AL .30f .8 8 40.24 24.49 461 39.17 +14.1 AirProd APD 3.80f 2.8 22 157.84 129.00 2446 137.99 -4.1 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.04 4.4 11 25.98 18.26 257 23.71 +13.7 AlaPw pfO ALPpO 1.46 5.1 ... 30.97 25.30 28.59 +8.9 AlamoGp ALG .40f .5 20 79.59 52.82 69 76.14 +.1 AlamosGld AGI .02 .3 ... 10.41 4.86 6070 7.67 +12.1 AlaskaAir ALK 1.20f 1.3 13 101.43 54.51 1866 95.36 +7.5 AlbnyIn AIN .68 1.5 27 49.50 36.03 127 44.90 -3.0sAlbemarle ALB 1.28f 1.2 28 105.20 60.34 775 105.22 +22.2 Alcoa Cp AA ... ... ... 39.78 20.71 3738 35.14 +25.1 Alere ALR ... ... ...dd 51.00 31.47 1555 37.23 -4.5 Alere pfB ALRpB 12.00t ... ... 399.99 271.04 0 315.00 -5.4 AlexB Inc ALEX .28 .6 ...dd 46.43 32.94 178 43.82 -2.3 Alexanders ALX 17.00f 4.0 19 451.99 364.01 11 421.85 -1.2 AlexREE ARE 3.32 3.0 25 120.96 87.10 1585 110.41 -.6 AlxRE pfD AREpD 1.75 5.1 ... 37.25 28.50 6 34.59 +1.0 AlxRE pfE AREpE 1.61 6.3 ... 26.85 24.40 25.36 +1.1 AlexcoR g AXU ... ... ... 2.54 .85 445 1.57 +16.3 AlgonPw n AQN .23p ... ... 9.43 7.91 104 9.42 +11.1 Alibaba BABA ... ... 33 109.87 73.30 11284 103.69 +18.1 AllegCp Y ... ... 20 667.19 478.40 67 637.06 +4.8 AllegTch ATI .24j ... ...dd 23.69 10.93 3235 17.75 +11.4sAllegion ALLE .64f .9 ... 75.00 61.47 473 74.92 +17.1 Allergan AGN ... ... 18 282.59 184.50 2142 240.67 +14.6 Allergn pfA AGNpA 55.00 6.5 ... 960.00 691.00 12 846.71 +11.0 Allete ALE 2.14f 3.2 26 67.79 53.47 268 66.90 +4.2 AlliCAMun AKP .70 5.3 ...q 15.74 13.02 49 13.15 -.8 AlliData ADS .52p ... 17 251.19 185.02 750 245.55 +7.5 AlliBNtlMu AFB .75 5.7 ...q 15.21 12.83 108 13.02 -1.5 AlliOne rs AOI ... ... 3 27.23 13.30 17 14.20 -26.0 AlliBGlbHi AWF .97a 7.8 ...q 13.03 11.25 198 12.43 -1.1 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 1.81e 8.0 11 25.13 20.75 401 22.55 -3.8 AlliantEg s LNT 1.18 3.0 21 40.99 34.08 1474 39.58 +4.5 AlliGlCvInc NCV .78 11.9 ...q 7.00 5.34 999 6.57 +3.0 AlliGblCv2 NCZ .69 11.8 ...q 6.27 4.73 859 5.85 +2.5 AlliNFJDv NFJ 1.20 9.3 ...q 13.37 11.91 240 12.88 +2.1 AlliGlEqCv NIE 1.52 7.9 ...q 19.80 17.46 101 19.12 +3.8 AllnzgDI&Cv ACV 2.00 10.0 ...q 20.75 16.87 72 19.95 +6.2 AlldCap47 AFC 1.72 6.7 ... 26.28 25.10 7 25.76 +2.1 AlldWldAsr AWH 1.04 1.9 16 54.46 33.20 768 53.37 -.6 AllisonTrn ALSN .60 1.6 32 38.17 25.88 820 36.52 +8.4 Allstate ALL 1.48f 1.8 17 83.05 64.36 1292 82.62 +11.5 Allstat pfA ALLpA 1.41 5.6 ... 27.88 24.17 25 25.29 +2.2 Allstate 53 ALLpB 1.28 4.8 ... 28.26 24.66 416 26.34 +4.6 Allstat pfC ALLpC 1.69 6.4 ... 28.61 25.54 51 26.46 +2.6 Allstat pfD ALLpD 1.66 6.3 ... 28.71 25.54 10 26.45 +2.2 Allstat pfE ALLpE 1.66 6.2 ... 28.67 25.51 50 26.60 +2.8 Allstat pfF ALLpF 1.56 6.0 ... 29.16 25.00 30 26.13 +1.9 AllyFincl ALLY .32p 1.5 10 23.62 14.84 4171 21.68 +14.0 AlmadM n AAU ... ... ... 1.88 .65 405 1.07 +10.4 AlonUSA ALJ .60 4.8 ...dd 13.01 5.86 467 12.53 +10.1 AlonUsaLP ALDW 3.33e 34.3 11 14.34 7.63 216 9.70 +1.0 AlpUSQVal QVAL 1.35e 5.4 ...q 26.07 20.29 1 25.22 +1.9 AlpValuIntl IVAL 1.35e 4.8 ... 28.11 20.99 1 28.04 +9.2 AlpMoIntQ IMOM ... ... ...q 26.81 22.35 24.38 +6.9 AlpMoUSQ QMOM ... ... ... 26.70 20.50 25.46 +3.0 AlphaPro APT ... ... 16 3.80 1.75 26 2.95 -15.7 AlpGDDiv AGD .78 8.2 ...q 9.70 8.04 37 9.57 +9.1 AlpGPPrp AWP .60 10.8 ...q 5.90 4.84 501 5.55 +8.2 AlpTotDiv AOD .69 8.4 ...q 8.35 6.97 380 8.19 +8.0 AlpsETF GRI 1.52e 3.6 ...q 47.03 40.28 82 42.50 +2.0 AlpsEqSect EQL 1.83e 2.9 ...q 64.11 54.93 6 63.61 +6.0 AlpBzSoMed BUZ ... ... ... 28.14 22.32 5 27.29 +4.2 AlpsRivFlex RFFC ... ... ... Alps RivDiv RFDA ... ... ... 28.54 24.45 21 28.16 +4.4 AlpRvrCare RFCI ... ... ... 27.89 24.16 15 24.45 AlpRivUncn RFUN ... ... ... 28.76 24.65 9 25.96 +.8 AlpSprtJG SGDJ ... ... ...q 49.11 27.11 26 35.27 +11.1 AlpMedBrk SBIO ... ... ...q 27.61 19.90 102 26.70 +16.5 AlpSprotG SGDM ... ... ...q 29.85 16.89 117 20.27 +7.5 AlpWkplEq EQLT .46 ... ...q 32.66 25.77 0 32.02 +6.0 AlpEDvDg EDOG .67e 2.8 ...q 26.03 20.21 6 23.57 +8.3 AlpAlerEn ENFR 1.35e 5.6 ...q 24.95 17.28 2 24.20 +1.5sAlpIntDvDg IDOG 1.47e 5.8 ...q 25.08 21.28 50 25.26 +6.9 AlpBarr400 BFOR .26e .7 ...q 37.05 28.66 13 36.68 +4.7 AlpEqHiVol HVPW 1.52e 7.9 ...q 20.49 18.81 13 19.37 -.2 AlpRivStInc RIGS .30e 1.2 ...q 25.50 24.25 689 25.07 -.4 AlpsDvDog SDOG 1.40e 3.2 ...q 44.40 37.53 242 43.80 +4.1 AlpAlerMLP AMLP 1.35e 10.6 ...q 13.31 10.15 7577 12.73 +1.0 AltisrcAst AAMC ... ... 9 89.12 11.40 6 74.20 +38.7sAltisResid RESI .60 4.1 ... 14.64 7.81 720 14.52 +31.5 Altria MO 2.44 3.2 25 76.55 59.48 8129 75.67 +11.9 AlumChina ACH ... ... ... 13.85 7.22 30 12.81 +25.5 ATrFn pfA AFSIpA 1.69 7.2 ... 26.00 22.51 13 23.52 -4.3 AmTrF pfB AFSIpB 1.81 7.5 ... 26.49 22.50 21 24.19 -3.3 AmTrF pfC AFSIpC 1.91 7.8 ... 26.89 23.41 26 24.59 -2.3 AmTrF pf F AFSIpF ... ... ... 25.17 21.71 78 22.83 -1.1 AmTrF pfE AFSIpE ... ... ... 27.40 23.51 32 24.95 -2.2 AmTrFn 7.5 AFST ... ... ... 28.75 24.04 75 25.09 -2.5 AmTrFn 55 AFSS 1.81 7.2 ... 26.81 23.59 30 25.01 -1.0 AmTrF pfD AFSIpD 1.88 7.6 ... 26.91 23.26 29 24.55 -2.7 AmberRd AMBR ... ... ...dd 12.30 4.50 177 7.08 -22.0 Ambev ABEV .06e 1.1 5 6.34 4.70 15883 5.51 +12.2 Ameren AEE 1.76f 3.2 20 55.51 46.29 1391 54.79 +4.4 Ameresco AMRC ... ... 21 6.30 3.91 136 6.00 +9.1 AMovilL AMX .66e 5.0 46 15.95 11.02 4911 13.27 +5.6 AmAssets AAT 1.04f 2.4 27 46.38 37.26 240 42.72 -.8 AmAxle AXL ... ... 6 21.25 12.61 1235 20.39 +5.6 AmCampus ACC 1.68 3.5 24 54.56 43.66 570 47.33 -4.9 AmDGEn ADGE ... ... ...dd .65 .22 13 .32 +12.9 AEagleOut AEO .50 3.4 12 19.55 13.32 2939 14.56 -4.0 AEP AEP 2.36 3.5 17 71.32 57.89 1750 66.68 +5.9 AEqInvLf AEL .24f .9 17 28.00 12.77 427 25.86 +14.7 AmExp AXP 1.28 1.6 14 82.00 57.15 4167 79.23 +7.0sAFnclGrp AFG 1.25 1.3 16 96.60 66.78 372 96.24 +9.2 AFnclG6-42 AFW 1.59 6.2 ... 26.96 24.98 9 25.69 +2.3 AFnclG8-42 AFA 1.44 5.7 ... 26.89 24.16 6 25.11 +.5 AFnclGp 54 AFGE 1.56 6.1 ... 28.28 24.43 12 25.77 +2.9 AFnclGp 55 AFGH 1.50 5.9 ... 28.02 23.58 15 25.45 +1.8 AHm4Rent AMH .20 .9 39 23.98 15.07 2456 22.47 +7.1sAHm4R pfA AMHpA 1.25 4.4 ... 28.76 25.62 1 28.16 +2.0 AHm4R pfB AMHpB 1.25 4.4 ... 28.89 25.61 1 28.21 +3.0 AHm4R pfC AMHpC 1.38 5.0 ... 28.31 25.75 17 27.67 +1.9 AHm4Rn pfD AMHpD 1.63 6.3 ... 27.58 22.15 11 25.75 +3.0 AHm4R pfE AMHpE 1.59 6.3 ... 26.33 22.55 351 25.22 +2.9 AIG wt AIG/WS ... ... ... 25.26 15.50 46 21.43 -8.7 AmIntlGrp AIG 1.28 2.0 ...dd 67.47 48.41 5800 63.23 -3.2 AmLorain ALN ... ... ...dd 1.30 .47 1 .59 +9.3 AMidstrm AMID 1.65 10.6 ...dd 18.45 6.18 112 15.60 -14.3 AmrRlty ARL ... ... ...dd 9.85 4.20 5 7.07 +36.8 AmRenAs n ARA ... ... ... 29.65 16.59 190 17.38 -18.3 AmShrd AMS ... ... 28 4.55 1.81 17 3.85 +14.9 AmStsWtr AWR .97 2.2 27 46.39 37.28 191 44.12 -3.2 AmTower AMT 2.48f 2.2 46 118.26 98.87 2043 115.28 +9.1 ATowr pfA AMTpA 5.25 4.8 ... 117.25 100.01 34 108.56 +3.6 ATowr pfB AMTpB 5.50 5.1 ... 116.74 99.45 54 107.29 +2.7 AVangrd AVD .06f .4 35 20.00 12.60 91 15.25 -20.4 AmWtrWks AWK 1.50 1.9 27 85.24 67.02 752 77.22 +6.7 AmerSilvr n USAS ... ... ... Amerigas APU 3.76 8.4 40 50.11 40.81 140 44.82 -6.5 Ameriprise AMP 3.00 2.2 14 135.20 84.92 832 133.67 +20.5 AmeriBrgn ABC 1.46 1.6 15 94.50 68.38 1791 89.48 +14.4 Ametek AME .36 .7 24 55.48 43.28 1766 54.10 +11.3 AmiraNatF ANFI ... ... ... 11.23 4.71 106 5.22 -15.1 Ampco AP .36 2.5 ...dd 19.22 9.34 16 14.15 -15.5sAmphenol APH .64f .9 26 71.42 54.94 2042 71.86 +6.9 AmpioPhm AMPE ... ... ...dd 4.32 .59 128 .84 -7.1 AmYdPr5 ef PFV ... ... ... 27.96 24.52 0 27.73 +4.0 AmpDivOpt DIVO ... ... ... 26.79 24.88 13 26.57 +6.8 Amplify n BETR ... ... 18 17.53 7.86 778 8.29 -5.9 Ampliphi rs APHB ... ... ...dd 5.22 .36 144 .48 +8.0 Amrep AXR ... ... 10 8.14 4.04 22 5.88 -20.8 Anadarko APC .20 .3 ...dd 73.33 43.52 5078 64.08 -8.1 Anadrk 18 AEUA 3.75 8.7 ... 46.52 31.00 16 43.13 +4.3 AnglogldA AU ... ... ... 22.91 9.28 5071 10.79 +2.7 ABInBev BUD 3.19e 2.9 ... 136.08 98.28 1384 108.64 +3.0 Anixter AXE ... ... 18 88.00 48.50 159 81.75 +.9 Annaly NLY 1.20a 11.0 9 11.29 9.83 10550 10.95 +9.8 Annaly pfA NLYpA 1.97 7.8 ... 27.00 24.51 9 25.30 +1.0 Annaly pfC NLYpC 1.91 7.7 ... 26.04 23.77 46 24.75 +2.7 Annaly pfD NLYpD 1.88 7.7 ... 26.29 23.60 90 24.22 +.3 Annaly pfE NLYpE 1.91 7.7 ... 25.88 23.95 45 24.79 +2.9 AnteroMid AM 1.12f 3.2 30 35.74 20.52 249 34.91 +13.1 AnteroRes AR 1.00 4.2 41 30.66 23.07 3056 23.88 +1.0sAnthem ANTM 2.60 1.5 18 169.20 114.85 1831 169.20 +17.7 Anthem un ANTX 2.62e ... ... 51.05 41.00 170 50.59 +7.8 Anworth ANH .60 11.0 10 5.54 4.47 811 5.43 +5.0 Anwrth pfA ANHpA 2.16 8.4 ... 25.95 24.62 1 25.73 +1.7 Anwrth pfB ANHpB 1.56 5.8 ... 27.00 19.91 1 26.70 +4.4 Anwrth pfC ANHpC 1.91 7.7 ... 26.40 21.70 24.80 +.3sAon plc AON 1.32 1.1 19 119.05 99.67 1182 119.02 +6.7 AoxingPh AXN ... ... 10 .94 .30 62 .39 +20.9 Apache APA 1.00 2.0 ...dd 69.00 46.15 3212 51.07 -19.5 AptInv AIV 1.44f 3.2 30 47.91 39.14 2981 44.34 -2.4 AptInv pfA AIVpA 1.72 6.6 ... 29.47 25.29 26.25 +1.6 ApolloCRE ARI 1.84 10.2 9 18.47 15.43 1404 18.04 +8.5 ApolCR pfA ARIpA 2.16 8.4 ... 26.29 24.53 12 25.72 +1.5 ApoCRE pfC ARIpC ... ... ... 25.55 23.80 10 25.29 +2.1 ApolloGM APO 1.42e 6.0 23 24.00 14.25 2149 23.71 +22.5sApollG pfA APOpA 1.60 6.4 ... 24.75 24.55 247 24.87 +1.0 Apollo 42 AIB 1.66 6.5 ... 26.79 24.20 8 25.40 +.9 ApolloI 43 AIY 1.72 6.7 ... 27.41 24.78 5 25.78 +1.9 ApollSrFlt AFT 1.17a 6.7 ...q 18.08 14.95 74 17.51 +.6sApolloTact AIF 1.40a 8.4 ...q 16.39 13.36 145 16.71 +8.1 AppHReit n APLE 1.20 6.3 31 20.68 17.32 846 19.05 -4.7 ApldIndlT AIT 1.16f 1.9 25 66.65 41.11 155 61.10 +2.9 Aptargrp ATR 1.28f 1.7 25 81.50 70.32 223 77.24 +5.2 AquaAm WTR .74 2.3 24 35.83 28.03 572 31.71 +5.6 Acquavnt n WAAS ... ... ... 26.33 14.30 163 17.25 -29.7 Aramark ARMK .41 1.1 20 38.30 31.38 883 36.76 +2.9 ArborRT ABR .68f 8.7 12 7.99 6.57 159 7.78 +4.3 Arbor prA ABRpA 2.06 8.1 ... 26.48 23.69 1 25.32 +1.0 ArborR pfB ABRpB 1.94 7.8 ... 26.00 21.40 0 24.90 +1.3 ArborR pfC ABRpC 2.13 8.4 ... 26.68 23.78 1 25.36 +.1 ArborRT 21 ABRN 1.84 7.3 ... 26.15 24.25 5 25.32 +.1 ArcLogist ARCX 1.76 12.7 17 17.40 9.57 118 13.83 -13.2 ArcelorMit MT ... ... 10 9.37 3.88 16607 9.19 +25.9 ArchC pfC ARHpC 1.69 6.7 ... 27.65 25.02 30 25.08 -.4 ArchCoal ARCH ... ... ...dd 86.47 59.05 339 68.24 -12.6 ArchDan ADM 1.28f 2.8 21 47.88 34.55 2757 45.01 -1.4 Archrock AROC .48 3.9 ...dd 16.40 5.60 590 12.45 -5.7 Arconic ARNC .15p ... ... 30.69 16.75 2183 27.26 +47.0 Arconic pf ARNCp 3.75 4.3 ... 94.00 85.55 88.06 -1.1 Arconic pfB ARNCpB 2.69 8.9 ... 38.77 28.35 30.23 sArcosDor ARCO ... ... 45 6.60 3.17 2466 7.60 +40.7 ArdmoreSh ASC .71e 9.9 ... 9.96 5.00 230 7.15 -3.4 AresC 10-22 ARU 1.45 5.6 ... 26.33 25.22 5 25.70 +.4 AresCmcl ACRE 1.08f 8.3 9 14.39 10.51 119 12.98 -5.5 AresDyCr ARDC 1.40 8.8 ...q 16.12 13.07 108 15.85 +5.1 AresMgmt ARES 1.12f 6.0 15 23.25 12.08 398 18.75 -2.3 AresMg pfA ARESpA 1.75 6.8 ... 27.58 21.63 35 25.70 +2.6 Argan AGX .70e ... 16 76.70 30.62 81 68.50 -2.9sAristaNetw ANET ... ... 42 127.84 57.89 1101 128.28 +32.6sArkInnova ARKK .47p ... ...q 23.51 17.93 2 23.60 +17.7 ArkIndInno ARKQ .19p ... ...q 24.80 17.97 3 24.10 +9.7sArkGenom ARKG ... ... ...q 20.59 15.85 1 20.79 +22.8 ArkWebX.O ARKW .53p ... ...q 28.98 19.98 5 28.71 +14.4 Ark 3dPr n PRNT ... ... ... 24.11 19.55 2 22.56 +6.9 ArlingAst AI 2.50 17.6 5 17.13 11.99 567 14.22 -4.0 ArlingAst23 AIW 1.66 6.8 ... 24.69 18.66 24.50 +5.2 ArlingAst25 AIC 1.69 7.4 ... 23.99 17.84 8 22.75 +2.5 ArmadaHof AHH .76f 5.6 15 15.50 10.65 143 13.63 -6.5 ArmrR pfA ARRpA 2.06 8.5 ... 24.85 21.77 19 24.27 -.1 ArmrR pfB ARRpB 1.97 8.5 ... 23.98 20.01 21 23.15 -.2 ArmourR rs ARR 3.39 15.6 8 23.40 18.63 399 21.75 +.3 ArmsFloor AFI ... ... ... 22.96 11.77 335 18.47 -7.2 ArmstrWld AWI ... ... 21 48.00 36.33 767 47.10 +12.7 ArmstW wi AWI/WI ... ... ... 42.50 38.00 41.30 ArrwDJYld GYLD 1.59e 8.6 ...q 19.99 17.15 6 18.43 ArrowEl ARW ... ... 10 75.88 58.09 764 74.65 +4.7 ArwQVMEq QVM ... ... ...q 24.61 21.07 0 24.43 +2.1 Arrhythm HRT ... ... ...dd 4.83 3.47 0 3.90 +2.6 ArtisanPtr APAM 2.80a 10.0 14 35.00 24.48 567 28.05 -5.7 AskanoG g AKG ... ... ... 4.68 2.01 5574 2.62 -14.4 AsburyA ABG ... ... 10 71.00 47.50 193 62.75 +1.7 AshHPrm AHP .64f 5.9 6 17.64 9.83 648 10.85 -20.5 AshHPr pfB AHPpB ... ... ... 25.42 17.70 66 20.10 -6.7 AshfordHT AHT .48 7.7 7 8.23 4.79 899 6.23 -19.7 Ashfrd pfA AHTpA 2.14 8.3 ... 26.48 23.68 6 25.74 +1.4 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 23.15 7 25.46 +1.9 AshfHT pfF AHTpF 1.84 7.6 ... 26.33 21.86 24 24.35 +2.0 AshfrH pfG AHTpG 1.84 7.8 ... 24.99 21.69 17 23.70 +2.4 Ashford AINC ... ... 94 64.23 38.11 60.20 +39.5sAshland ASH 1.56 1.3 19 124.16 105.50 358 123.66 +13.1sAsiaPc APB .22e 2.0 ...q 10.84 9.14 4 10.99 +13.1sAsiaTigr GRR .16e 1.5 ...q 10.38 8.72 17 10.48 +14.4 AspenAero ASPN ... ... ...dd 6.71 3.61 16 4.08 -1.2 AspenIns AHL .88 1.6 24 57.80 43.27 318 54.75 -.5 AspenI pfB AHLpB 1.81 7.1 ... 26.70 25.29 5 25.37 -.2 Aspen pfC AHLpC 1.49 5.6 ... 30.32 24.93 50 26.70 +5.5 AscBnc pfC ASBpC 1.53 5.9 ... 27.90 24.49 1 25.83 +2.3 AsscBc pf D ASBpD ... ... ... 25.45 20.55 21 23.48 +7.3 AsscdBanc ASB .48 1.9 20 26.70 15.72 1600 24.95 +1.0 AsdBan wt ASB/WS ... ... ... 2.80 sAssocCap n AC ... ... ... 38.88 27.52 24 38.80 +18.1 Assurant AIZ 2.12 2.1 20 101.32 76.33 340 99.02 +6.6 AssuredG AGO .57f 1.4 11 42.94 23.43 857 40.63 +7.6 AsdGMu01 AGOpB 1.72 6.7 ... 26.99 25.33 4 25.66 +.5 AsdGMu02 AGOpE 1.56 6.1 ... 27.37 23.73 13 25.42 +1.7 AsdGMu03 AGOpF 1.40 5.7 ... 26.13 23.03 9 24.75 +4.2 AsteriasBio AST ... ... ...dd 5.80 2.30 97 3.20 -30.4 Asterias wt AST/WS ... ... ... 1.00 .09 2 .40 -26.6 AstoriaF AF .16 .8 33 21.66 14.11 1712 20.77 +11.4 Astoria pfC AFpC 1.63 6.3 ... 27.62 24.50 11 25.65 +2.1 AstraZen s AZN 1.40e 4.6 9 35.04 25.55 4889 30.21 +10.6 AtHomGr n HOME ... ... ... 17.02 10.19 75 15.23 +4.1 Atento SA ATTO ... ... ... 10.31 6.85 24 8.55 +11.8 Athene n ATH ... ... ... 53.98 44.46 984 51.40 +7.1 AtkoreInt n ATRK ... ... ... 27.30 14.17 208 25.82 +8.0 AtlPwr g AT .12 ... ...dd 2.75 2.13 483 2.60 +4.0 ATMOS ATO 1.80f 2.3 23 81.97 68.51 473 79.95 +7.8 AtwoodOcn ATW .30m 3.2 2 15.37 6.12 3432 9.50 -27.6 AutoNatn AN ... ... 11 54.15 39.28 791 45.38 -6.7 Autohome ATHM ... ... ... 36.01 19.32 345 34.95 +38.3 Autoliv ALV 2.32 2.2 21 126.31 93.31 442 104.78 -7.4 AutoZone AZO ... ... 17 819.54 705.30 527 716.29 -9.3 Auxilio n AUXO ... ... ... 5.85 3.60 141 5.50 +34.1 AvalonHld AWX ... ... ...dd 3.41 1.77 21 2.92 -1.0 AvalonBay AVB 5.68f 3.1 23 192.29 158.32 1003 183.57 +3.6 Avangrid n AGR 1.73 4.0 ... 46.74 35.42 488 42.71 +12.8 AveICSFd ACP 1.44 10.7 ...q 14.60 10.73 152 13.49 +.4 AveryD AVY 1.64f 2.0 21 82.11 68.55 404 80.57 +14.7 Avianca AVH .10e 1.3 ... 10.91 4.62 213 7.50 -22.2 AvinoSG g ASM ... ... ... 3.14 .90 415 1.82 +32.7 Avista AVA 1.43f 3.6 19 45.22 37.78 340 39.62 -.9 Avnet AVT .72f 1.6 12 51.50 38.16 1110 45.98 -3.4 Avon AVP ... ... ...dd 6.96 3.52 3705 4.37 -13.3 Axalta AXTA ... ... ...cc 31.63 24.27 1407 31.08 +14.3 AXIS Cap AXS 1.52f 2.2 12 71.06 51.01 515 68.59 +5.1 AXIS pfD AXSpD 1.38 5.6 ... 27.70 21.96 19 24.56 +8.1 AxisCap pfE AXSpE ... ... ... 24.03 21.04 149 23.30 +7.6 AXIS pfC AXSpC 1.72 6.8 ... 26.97 25.15 25.40 +.8 Axovant n AXON ... ... ...dd 17.66 10.69 547 15.18 +22.2 AzurePwr n AZRE ... ... ... 19.99 12.73 2 17.00 B -B&G Foods BGS 1.86 4.4 23 52.84 31.81 528 42.05 -4.0 B2gold g BTG ... ... ...dd 3.65 1.52 11502 3.09 +30.4 BB&T Cp BBT 1.20 2.6 17 49.88 32.22 5635 47.02 BB&T pfD BBTpD ... ... ... 27.33 23.79 32 25.20 +2.7 BB&T pfE BBTpE 1.41 5.7 ... 27.24 23.05 60 24.93 +5.0 BB&T pfF BBTpF 1.30 5.3 ... 26.47 22.00 45 24.47 +7.5 BB&T pfG BBTpG 1.30 5.3 ... 27.43 22.03 38 24.65 +8.1 BB&T pfH BBTpH 1.41 5.7 ... 27.50 23.26 218 24.77 +2.0 BBVABFrn BFR .48e 2.7 ... 23.25 16.20 49 17.75 +1.8 BCE g BCE 2.73 ... ... 49.03 41.83 1430 43.27 +.1 BG Staffing BGSF 1.00 7.0 26 21.75 11.23 19 14.30 -8.3 BGCPtrs 42 BGCA 2.03 7.9 ... 27.39 25.41 5 25.54 -.6 BGE pfB BGEpB 1.55 6.0 ... 27.15 25.04 6 25.91 +1.6 BHP BillLt BHP 2.48e 6.5 ... 41.79 23.40 3296 37.96 +6.1 BHPBil plc BBL .64m 2.0 ... 37.44 20.36 2122 32.70 +3.9 BP PLC BP 2.40a 7.1 40 38.68 28.67 8739 33.78 -9.6 BP Pru BPT 2.43e 13.6 3 32.95 11.29 334 17.85 -24.8tBRF SA BRFS .40e 3.2 ... 18.12 11.99 5185 12.40 -16.0 BRT BRT ... ... 32 8.70 6.65 6 8.11 -1.0 BT Grp s BT .99e 4.8 ... 33.50 19.14 738 20.51 -10.9 BWX Tech BWXT .36 .8 ... 48.36 32.24 796 46.90 +18.1 B&W Ent n BW ... ... ...dd 23.99 9.02 442 9.49 -42.8 BabShDHi BGH 1.84a 9.3 ...q 20.49 16.50 75 19.72 +2.5 BadgerMtr s BMI .46f .4 32 39.85 29.30 96 35.50 -3.9 BakrHu BHI .68 1.2 ...dd 68.59 38.16 2177 57.71 -11.2 BallCorp BLL .52 .7 21 82.24 67.51 1280 74.94 -.2 Ballanty BTN ... ... ...dd 8.10 4.21 8 6.25 -21.9 BanColum CIB 1.27e 3.4 ... 42.58 31.06 278 37.04 +1.0 BancCalif BANC .52 2.5 11 23.24 10.93 1306 20.90 +20.5 BcCalif pfC BANCpC 2.00 7.5 ... 28.39 24.60 4 26.61 +3.1 BcCalif pfE BANCpE ... ... ... 28.69 23.00 11 25.51 +2.6 BcCal pfD BANCpD 1.84 7.0 ... 28.29 23.00 12 26.10 +2.8 BcBilVArg BBVA .42e 5.8 ... 7.67 5.14 2668 7.26 +7.2 BcoBrades s BBDO .32e 3.0 ... 11.00 6.48 17 10.58 +19.7 BcoBrad s BBD .43e 4.1 ... 11.25 6.10 13044 10.44 +20.0 BcoLatin BLX 1.54 5.8 11 30.51 21.95 389 26.71 -9.3 BcoMacro BMA ... ... ... 87.00 56.87 59 83.26 +29.4 BcoSantSA SAN .23e 4.0 ... 5.85 3.60 5537 5.74 +10.8 BcoSBrasil BSBR .28e 2.7 ... 11.75 4.41 1284 10.44 +17.4 BcSanChile BSAC 1.13e 4.8 ... 23.50 17.83 252 23.37 +6.9 BcoChile BCH 2.98e 4.2 ... 74.02 59.70 70 71.71 +1.8 BcpSouth BXS .50 1.6 22 32.40 20.19 622 31.25 +.6 Bcp NJ BKJ .24 1.6 23 15.40 10.50 10 15.00 +11.1 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.08e 5.2 ...q 22.67 17.58 15 20.83 +2.9 BkofAm BAC .30f 1.2 20 25.80 12.05 112958 25.18 +13.9 BkAML pfI BMLpI 1.59 6.2 ... 26.37 24.60 58 25.80 +3.0 BkAML pfJ BMLpJ 1.02 4.4 ... 27.19 21.46 8 23.41 -1.5 BkAm pfD BACpD 1.55 6.1 ... 26.24 21.44 52 25.30 +.8 BkAm pfE BACpE 1.02 5.3 ... 26.68 21.13 32 22.52 +3.2 BkAm pfI BACpI 1.66 6.4 ... 27.45 25.10 19 25.84 +2.1 BkAm pfL BACpL 72.50 6.1 ... 1269.47 1116.00 5 1187.03 +1.7 BkAm pfW BACpW 1.66 6.3 ... 28.10 25.19 68 26.19 +1.9 BkAm pfY BACpY 1.63 6.2 ... 28.60 25.13 88 26.24 +2.8 BkAm wtA BAC/WS/A ... ... ... 13.64 3.01 831 12.94 +30.1 BkAm wtB BAC/WS/B ... ... ... 1.55 .06 445 1.47 +53.1 BkAm pfA BACpA ... ... ... 27.10 24.45 73 25.43 +2.1 BkAm pfC BACpC ... ... ... 27.24 24.75 77 25.56 +1.3 BkAML pfL BMLpL 1.02 4.4 ... 24.50 20.90 21 23.29 +2.8 BkAML pfH BMLpH .77 3.6 ... 24.22 17.55 63 21.11 +6.1 BkAML pfG BMLpG .77 3.7 ... 23.30 17.68 4 21.01 +5.1 Bk of But n NTB ...a ... ... 34.92 23.75 248 33.09 +5.2 BkHawaii BOH 2.00f 2.4 20 90.80 64.96 372 84.09 -5.2How 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 companyÂs 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 2625 Declined 398 New Highs 165 New Lows 30 Vol. (in mil.) 3,738 Pvs. Volume 3,099 1,848 1,594 1953 866 161 43 NYSE NASD Stocks Recap 17,000 18,000 19,000 20,000 21,000 22,000 SM ONDJF 20,760 20,960 21,160 Dow Jones industrialsClose: 20,950.10 Change: 112.73 (0.5%) 10 DAYS 4,800 5,100 5,400 5,700 6,000 SM ONDJF 5,800 5,860 5,920 Nasdaq compositeClose: 5,900.05 Change: 43.23 (0.7%) 10 DAYSDOW 20977.47 20859.60 20950.10 +112.73 +0.54% s s s +6.01% DOW Trans. 9269.56 9081.76 9229.32 +106.26 +1.16% t t s +2.05% DOW Util. 704.98 691.37 701.84 +10.89 +1.58% s s s +6.40% NYSE Comp. 11609.86 11490.32 11590.32 +131.03 +1.14% s s s +4.82% NASDAQ 5911.20 5858.16 5900.05 +43.23 +0.74% s s s +9.60% S&P 500 2390.01 2368.94 2385.26 +19.81 +0.84% s s s +6.54% S&P 400 1732.89 1713.75 1729.28 +22.16 +1.30% s t s +4.14% Wilshire 5000 24844.28 24616.14 24790.88 +226.10 +0.92% s s s +5.83% Russell 2000 1385.69 1363.36 1382.83 +20.45 +1.50% s t s +1.89% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, March 16, 2017
PAGE 54
BkMont g BMO 3.52 ... ... 78.00 58.24 643 76.03 +5.7 BkNYMel BK .68 1.4 15 49.54 35.44 4385 48.33 +2.0 BkNYM pfC BKpC 1.30 5.3 ... 27.41 22.74 19 24.68 +7.3 BkNova g BNS 2.74 4.7 11 62.89 46.35 1205 58.75 +5.5 Bankrate RATE ... ... ... 11.90 6.91 508 10.00 -9.5 BankUtd BKU .84 2.2 18 41.00 27.85 539 38.52 +2.2 Banro g BAA ... ... ...dd .48 .11 756 .12 -34.8 BarHarbor BHB 1.12 2.5 18 49.87 30.80 20 44.21 -6.6 Br iPthCrd OILB ... ... ... 58.38 50.35 50.35 -11.9sBarFIEur FEEU ... ... ...q 98.83 66.88 5 99.88 +13.9sBarcFI HY FIGY ... ... ...q 142.50 112.21 5 143.69 +10.9 BarcSPVeq VQT ... ... ...q 145.42 129.99 0 143.42 +5.0 BarSelMLP ATMP 1.17e 4.9 ...q 25.72 16.89 63 23.71 +.7 BiP Cmdty DJP ... ... ...q 25.50 20.91 502 23.31 -3.8 BarcGSOil OIL ... ... ...q 6.85 4.79 2288 5.39 -14.8 BarcGsci36 GSP ... ... ...q 15.34 11.93 15 13.41 -8.5 BrcEnEu n FLEU ... ... ... 118.96 94.13 16 118.36 +10.6 BiPCop JJC ... ... ...q 32.39 22.95 34 30.58 +6.3 BiPNickel JJN ... ... ...q 14.76 9.90 8 12.23 +1.1 BiPSPBWrt BWV ... ... ...q 72.63 63.55 72.10 +3.4 BiP GCrb GRN ... ... ...q 8.24 4.36 2 6.12 -19.6 BiPGbpUsd GBB ... ... ...q 39.39 31.50 0 32.07 -1.3 BiPEurUsd ERO ... ... ...q 43.08 38.67 1 39.92 +2.4 BiP Tin JJT ... ... ...q 50.00 30.06 45.69 -3.8 BiPAg JJA ... ... ...q 42.25 34.08 0 34.92 BiP Sugar SGG ... ... ...q 53.69 32.00 45 40.11 -7.6 BiP Softs JJS ... ... ...q 45.63 32.06 2 38.12 -1.9 BiP PrM JJP ... ... ...q 67.38 51.43 55.41 +3.6 BiP Plat PGM ... ... ...q 27.36 17.00 1 19.14 +2.9 BiP Lead LD ... ... ...q 65.80 31.40 49.00 +3.2 BiP Cottn BAL ... ... ...q 51.80 37.40 1 50.85 +9.4sBrcIndiaTR INP ... ... ...q 73.26 60.12 4 74.49 +19.0 BiP Coffee JO ... ... ...q 26.21 17.92 86 19.72 +.8 BiPGrain JJG ... ... ...q 37.37 26.62 89 28.40 +.9 BiP Cocoa NIB ... ... ...q 40.95 22.90 146 25.33 -5.8 BiP Alum JJU ... ... ...q 17.56 12.90 1 16.54 +10.0 BarcBk prD BCSpD 2.03 7.8 ... 26.71 25.00 172 25.90 +1.4 BiPIndMet JJM ... ... ...q 26.88 18.88 1 25.06 +5.8 BiPOpCur ICI ... ... ...q 41.62 37.41 0 40.20 -2.2 BiPAsnGulf PGD .11e .2 ...q 49.28 47.32 48.33 +2.1 BiPGems38 JEM 3.18e 11.1 ...q 29.69 27.73 28.66 +2.7 BiPNG GAZ ... ... ...q .76 .39 11 .46 -32.3 BiPLive COW ... ... ...q 25.07 17.38 8 22.65 +1.3 BiPEngy JJE ... ... ...q 7.02 4.33 3 5.46 -18.5 BarcBk prA BCSpA 1.78 7.1 ... 26.27 24.62 25.01 -1.5 BiP JpyUsd JYN ... ... ...q 56.72 47.50 49.82 +4.9 BiPAsia8 AYT 1.21e 3.0 ...q 42.72 38.30 27 40.57 +2.0 B iPInvVIX XXV ... ... ...q 39.63 33.44 1 38.11 +1.3 BarcCAPE CAPE ... ... ...q 104.31 79.01 2 104.29 +8.7 BiPSPMLP IMLP 1.47e 7.1 ...q 22.10 15.40 27 20.79 +.9 Barclay BCS .39e 3.5 ... 12.05 6.76 3351 11.07 +.6 BiP SPVix XVZ ... ... ...q 29.56 25.91 0 27.14 -2.0tB iPVxST rs VXX ... ... ...q 81.00 16.59 48106 16.34 -35.9 BrVxMdT rs VXZ ... ... ...q 47.84 28.10 91 28.22 -19.0sBarcWomLd WIL ... ... ...q 61.60 52.47 0 61.69 +5.0sBard BCR 1.04f .4 24 250.93 194.93 358 250.72 +11.6 BaringsCp s MCI 1.20 8.0 ...q 19.76 14.52 22 15.04 -2.8 BaringsPt MPV 1.08a 7.6 ...q 15.97 13.61 9 14.14 -.4 BarcDisab RODI ... ... ...q 55.97 51.07 55.47 B&N Ed n BNED .15p ... ...cc 13.15 8.50 122 9.59 -16.4 BarnesNob BKS .60 7.0 45 13.63 8.45 647 8.60 -22.9 Barnes B .52 1.0 21 51.97 31.13 165 51.01 +7.6 Barnwell BRN ... ... ...dd 2.70 1.31 1 2.24 +36.6 Barracuda CUDA ... ... ...cc 26.69 13.82 518 22.77 +6.3 BarrickG ABX .12f .6 34 23.47 13.04 22995 19.02 +19.0 BasicEnS XYZ ... ... ...dd 3.42 .30 .45 BasicEn n BAS ... ... ... 44.81 29.69 643 33.10 -6.4 BatsGl n BATS .08p ... ... 36.01 22.40 35.13 +4.8 Baxter s BAX .52 1.0 27 52.33 39.87 2709 52.16 +17.6 BaytexE g BTE ... ... ...dd 7.14 3.26 2290 3.54 -27.5 BeazerHm BZH ... ... ...cc 15.80 6.81 657 12.09 -9.1 BectDck BDX 2.92 1.6 33 186.11 147.74 1196 184.54 +11.5 Belden BDC .20 .3 13 81.33 54.97 244 70.35 -5.9 Belden pfB BDCpB ... ... ... 98.85 97.83 95.10 Bellatrix g BXE ... ... ...dd 1.30 .72 939 .80 -15.7 Belmond BEL ... ... 49 14.45 8.69 384 12.20 -8.6 Bemis BMS 1.20f 2.4 19 53.88 47.22 437 49.54 +3.6 BenchElec BHE ... ... 23 33.45 18.54 235 31.95 +4.8sBerkley WRB .52 .7 21 72.78 52.72 352 72.98 +9.7 Berkley pfB WRBpB 1.41 5.9 ... 26.73 21.82 25 24.10 +6.6 Berkly pfC WRBpC ... ... ... 27.28 21.72 8 25.20 +5.0 Berkly pfD WRBpD 1.44 5.9 ... 26.39 21.54 33 24.23 +5.9 BerkHa A BRK/A ... ... 17 266445.00 205074.00 1 261787.03 +7.2 BerkH B BRK/B ... ... 18 177.86 136.65 3827 174.67 +7.2 BerkHBcp BHLB .84f 2.4 16 37.45 24.80 100 34.50 -6.4 BerryPlas BERY ... ... 21 52.97 34.12 1051 50.64 +3.9 BestBuy BBY 1.36f 3.1 12 49.40 28.76 3347 44.41 +4.1 BigLots BIG 1.00f 2.0 14 56.54 41.61 1178 49.52 -1.4 BiglariHld BH ... ... 34 491.74 351.46 3 408.73 -13.6 BBarrett BBG ... ... ...dd 9.38 4.30 3666 4.46 -36.2 BioAmber BIOA ... ... ...dd 6.50 2.86 136 3.25 -40.9 BioAmb wt BIOA/WS ... ... ... 1.82 .06 4 .13 -82.1sBioRadA BIO ... ... ...cc 203.39 131.34 730 207.83 +14.0 BioRadB BIO/B ... ... 52 201.00 135.03 201.00 +9.7 BioPhrmX BPMX ... ... ...dd 1.50 .19 4651 .54 +44.4 BioTime BTX ... ... ...dd 4.01 2.26 241 3.08 -14.7 BioTime wt BTX/WS ... ... ... .98 .30 10 .53 -24.3 BirksGrp BGI ... ... ... 5.15 .35 54 1.55 +44.9 BitautoH BITA ... ... ... 33.16 16.56 789 25.20 +33.1sBlkHillsCp BKH 1.78f 2.7 21 66.11 54.76 381 66.40 +8.2sBlkHCp un BKHU ... ... ... 72.72 61.75 14 73.24 +6.3 BlackKnt n BKFS ... ... 48 42.19 28.50 163 38.45 +1.7 BlkStMin n BSM 1.15f 6.7 66 19.86 13.46 233 17.19 -8.5 BlackRock BLK 10.00f 2.6 20 399.46 317.60 430 388.22 +2.0 BlkBldAm BBN 1.58 7.2 ...q 25.58 19.50 307 21.88 +1.3 BlkCA18 BJZ .33 2.2 ...q 15.30 14.93 7 15.05 +.2 BlkCAIT BFZ .87 6.2 ...q 17.00 13.81 93 14.04 -3.1 BlkCorBd BHK .85a 6.4 ...q 14.34 12.57 141 13.23 +1.7 BlkCpHiY HYT .84a 7.8 ...q 11.20 9.71 1231 10.76 -.6 BlkCrdAllo BTZ .97 7.5 ...q 13.70 12.05 271 12.85 -.9 BlkDbtStr rs DSU ... ... ...q 11.75 10.17 517 11.35 +.1 BlkDefOpp BHL .70a 5.1 ...q 14.01 12.94 31 13.72 -.5 BlkEngyRs BGR 1.32 9.8 ...q 15.01 12.47 95 13.53 -6.3 BlkEnhC&I CII 1.20 8.3 ...q 14.56 12.59 113 14.40 +5.0 BlkEEqDv BDJ .56 6.7 ...q 8.60 7.32 402 8.41 +3.2 BlEnhGvIn EGF .66 5.0 ...q 14.11 13.03 6 13.10 -.7 BlkFltRtInc FRA .81 5.5 ...q 14.85 12.84 179 14.63 +1.5 BlkFloatR BGT .78a 5.4 ...q 14.65 12.51 108 14.42 +2.4 BlkFL2020 BFO .37 2.5 ...q 15.48 14.85 7 15.01 BlkGlbOp BOE 1.16 9.4 ...q 12.45 11.19 180 12.33 +6.6 BlkHlthSci BME 2.40a 7.0 ...q 38.54 30.82 22 34.49 +8.6 BlkIT BKT .37 6.0 ...q 6.67 6.06 90 6.17 -2.5 BlkIntlG&I BGY .59 10.4 ...q 6.13 5.36 329 5.70 +3.4 BlkIQM BKN .92a 6.5 ...q 18.30 14.00 68 14.12 -3.9 BlkLtdD BLW 1.19a 7.7 ...q 16.07 14.61 220 15.44 +1.8 BlkLTMu BTA .70a 6.2 ...q 13.44 10.73 37 11.26 -.2 BlkMDMB BZM .65 3.9 ...q 17.00 13.81 0 13.90 -1.5 BlkMATxE MHE .70a 5.1 ...q 16.72 12.68 1 13.58 -4.5 BlkMultSec BIT 1.40a 8.3 ...q 17.64 15.49 282 16.93 +2.7tBlkMuIntD MUI .79a 5.8 ...q 15.63 13.48 129 13.61 -1.4 BlkMuNYInt MNE .69 5.2 ...q 16.35 13.18 20 13.37 -1.5 BlkMunihCA MUC .81a 5.8 ...q 16.35 13.53 108 13.93 -1.1 BlkMunHIQ MFL .86 6.1 ...q 16.43 13.52 55 14.09 -.6 BlMunhNYQ MHN .80a 6.0 ...q 15.68 13.13 29 13.44 +.2 BlMunhNJQ MUJ .89a 6.3 ...q 16.48 13.56 133 14.06 +1.1 BlkMunihQ MUS .81 6.2 ...q 15.59 12.66 46 13.04 -4.0 BlkMunHQ2 MUE .82 6.3 ...q 15.23 12.57 71 13.00 -3.6 BlMunyCAQ MCA .88 6.1 ...q 16.87 13.95 66 14.45 -.3 BlkMunyInv MYF .97 6.4 ...q 17.48 14.32 18 15.10 +1.3 BlkMunyIQ MFT .85 6.2 ...q 16.50 13.23 36 13.81 -.9 BlkMYMIQ MIY .83 6.2 ...q 15.69 13.17 103 13.38 -1.5 BlMunyNYQ MYN .74a 5.8 ...q 14.74 12.50 95 12.67 -.2 BlkMunyPaQ MPA .86 6.2 ...q 16.66 13.75 34 13.91 -1.3 BlMunyQlty MQY .96 6.6 ...q 17.20 14.21 100 14.58 -1.0 BlkMuniyQ3 MYI .89a 6.5 ...q 15.88 13.23 160 13.67 +.1 BlkMuniast MUA .72a 5.2 ...q 16.09 12.96 37 13.87 +3.0 Blk2018 BPK .56a 3.8 ...q 15.45 14.93 30 15.04 +.4 BlkMu2020 BKK .54a 3.4 ...q 17.18 15.16 23 15.73 +3.6tBlkMuBdT BBK .90a 6.2 ...q 18.55 14.53 70 14.63 -4.1 BlkMuIIQ BAF .82 5.8 ...q 16.67 13.68 20 14.25 -.1 BlkMunIIT BBF .87 6.2 ...q 17.00 13.46 10 14.04 +.2 BlkMuIQT BYM .86 6.3 ...q 16.38 13.50 57 13.72 -1.2tBlkMuIT BFK .90a 6.6 ...q 16.02 13.43 151 13.59 -1.8 BlkMuIT2 BLE .95a 6.6 ...q 16.89 13.87 83 14.47 -.5 BlkMuTTT BTT .96a 4.3 ...q 24.44 21.09 92 22.19 +1.6 BlkMunienh MEN .73a 6.5 ...q 13.21 10.92 110 11.20 -.6 BlkMunihld MHD 1.03a 6.4 ...q 19.35 15.54 35 16.19 +.1 BlkMunihd2 MUH .93a 6.2 ...q 17.29 14.36 49 14.91 +1.5 BlkMunvst MVF .64a 6.7 ...q 11.26 9.34 131 9.52 -.9 BlkMuniv2 MVT 1.00a 6.6 ...q 18.64 14.74 38 15.14 -.7 BlkMunyAZ MZA .83 5.8 ...q 19.16 13.89 2 14.41 -.4 BlMunyldCA MYC .89a 6.0 ...q 17.89 14.44 66 14.72 -3.6 BlkMuniyld MYD .92a 6.5 ...q 16.44 13.61 165 14.11 -.2 BlkMunyNJ MYJ .90a 6.0 ...q 17.62 14.87 34 15.11 -1.4 BlMunQlt2 MQT .80 6.4 ...q 15.06 12.31 238 12.51 -2.3 BlkNJMB BLJ .83a 5.5 ...q 17.75 14.21 14 15.28 +5.7 BlkNJIT BNJ .90a 6.2 ...q 16.98 14.12 30 14.47 +1.6 BlkNY18 BLH .31a 2.1 ...q 15.18 14.72 1 14.93 +1.3 BlkNYMB BQH .74 5.3 ...q 16.39 13.56 22 13.88 -1.0 BlkNYIQT BSE .69 5.3 ...q 15.42 12.53 15 12.90 -1.6 BlkNYIT BNY .83 5.9 ...q 16.91 13.29 38 14.07 +1.2 BlkNYMu2 BFY .84 5.9 ...q 18.02 14.05 14 14.23 -1.7 BlkRsCmdy BCX .79 9.4 ...q 8.99 6.95 358 8.34 +.8 BlkSciTch BST 1.20 6.0 ...q 20.02 15.80 70 19.96 +11.3 BlkStMT BSD .85a 6.5 ...q 15.98 13.03 7 13.17 -2.4 BlkU&Inf BUI 1.45 7.5 ...q 20.59 17.24 45 19.44 +5.6 BlkVAMB BHV .83 5.4 ...q 21.50 15.06 1 15.31 -.6 BlkstFltRt BSL 1.08 6.1 ...q 18.43 14.89 89 17.85 -1.3 BlkstGSOSt BGB 1.26 7.9 ...q 16.27 13.39 202 15.89 +3.6 Blackstone BX 1.46 4.8 19 31.69 22.45 5383 30.51 +12.9 BlkstnMtg BXMT 2.48f 8.1 12 31.53 25.98 690 30.49 +1.4 BlkLSCrInc BGX 1.18 7.2 ...q 16.52 13.36 54 16.36 +2.8 BlockHR HRB .88 3.6 17 27.73 19.18 3583 24.42 +6.2 BlonderT BDR ... ... ...dd 1.10 .28 10 .62 +31.9 BlueCapRe BCRH 1.20 6.2 12 20.83 17.01 23 19.45 +5.4 BlueLinx rs BXC ... ... 4 9.70 4.00 30 7.88 +5.5 BluerkRsd BRG 1.16 9.8 33 14.77 10.20 406 11.84 -13.7 BluerkRs pf BRGpA 2.06 7.9 ... 27.58 24.80 17 26.15 +.4 BluerkR pfD BRGpD 1.78 7.2 ... 25.17 21.85 8 24.58 +5.6 BluerkR pfC BRGpC 1.91 ... ... BdwlkPpl BWP .40 2.2 15 18.95 13.30 784 17.95 +3.4 Boeing BA 5.68f 3.2 21 185.71 122.35 3348 178.71 +14.8 BoiseCasc BCC ... ... 22 29.95 17.80 203 28.10 +24.9 BonanzaCE BCEI ... ... ...dd 4.67 .60 583 1.15 +12.7 BootBarn BOOT ... ... 21 17.26 5.59 157 9.81 -21.6 BoozAllnH BAH .68f 1.8 22 38.54 27.02 1292 37.45 +3.8sBorgWarn BWA .56f 1.3 14 43.43 27.52 1767 43.95 +11.4 BostBeer SAM ... ... 22 195.35 144.75 256 148.05 -12.8 BostProp BXP 3.00f 2.3 24 144.02 113.69 942 132.99 +5.7 BosProp pfB BXPpB 1.31 5.2 ... 27.17 22.63 13 25.12 +4.5 BostonSci BSX ... ... 48 25.65 17.78 5862 24.65 +14.0 BldrG&IFd BIF .40a 4.3 ...q 9.59 7.67 157 9.40 +5.2 BovieMed BVX ... ... ...dd 5.75 1.56 165 2.59 -27.9 BowlA BWL/A .68 4.7 41 17.25 13.71 1 14.60 -11.4 Box Inc n BOX ... ... ...dd 18.36 9.86 561 16.86 +21.6 BoydGm BYD ... ... 21 21.58 16.77 1248 20.34 +.8 BradyCp BRC .82f 2.1 25 40.50 25.98 183 39.60 +5.5 Brandyw BDN .64 4.0 13 17.05 13.20 951 16.14 -2.2 Brandy pfE BDNpE 1.73 6.8 ... 26.89 25.20 25.33 +.4 BrasilAgro LND ... ... ... 4.11 2.72 3 3.70 +13.8 Braskem BAK .38e 1.9 ... 23.15 10.82 432 20.25 -4.5 BridgptEd BPI ... ... 55 11.58 5.38 86 9.97 -1.6 BrigStrat BGG .56 2.6 30 24.19 17.90 178 21.94 -1.4 BrightHrz BFAM ... ... 44 72.80 59.00 311 68.66 -1.9 Brinker EAT 1.36 3.2 14 55.84 40.92 1489 42.85 -13.5 Brinks BCO .40 .8 55 54.98 26.86 474 52.15 +26.4 BrMySq BMY 1.56f 2.7 34 77.12 46.01 10222 57.65 -1.4 BristowGp BRS .28 2.0 ...dd 23.62 9.17 671 13.96 -31.8 BritATob s BTI ... ... ... 65.67 52.71 1440 62.50 BrixmorP BRX 1.04f 4.7 13 29.14 20.66 3030 22.04 -8.8 BroadrdgF BR 1.32 1.9 25 71.74 56.40 396 68.81 +3.8 Brookdale BKD ... ... ...dd 19.42 10.65 2564 12.27 -1.2 BrkfdAs g s BAM .56f 1.5 20 37.52 31.80 765 36.84 +11.6 BrookBus n BBU .25f 1.0 ... 26.87 21.72 16 25.36 +5.4 BrkfCda g BOXC 2.23a ... 7 25.72 18.68 2 23.62 +20.2 BrkfDtla pf DTLAp 1.91 7.7 ... 25.26 18.65 3 24.89 +12.7 BrkGblInf INF 1.40 10.8 ...q 14.13 10.72 67 12.92 +.7 BrkfInfra s BIP 1.74f 4.8 ... 37.38 26.07 236 36.56 +9.2 BrkdPrp BPY 1.18f 5.3 ... 24.98 20.31 147 22.06 +.3 BrkRlAs n RA .20p ... ... 23.45 21.54 89 22.95 +2.9 BrkfReEn BEP 1.87f 6.5 ... 31.85 26.61 104 28.82 -3.0 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .54 1.2 23 45.77 34.23 512 43.52 -3.0 BrownFA s BF/A ... ... 29 55.31 45.17 15 47.61 +2.9 BrownFB s BF/B ... ... ... 51.55 43.72 1174 46.81 +4.2 Brunswick BC .66f 1.1 18 61.74 41.19 888 60.80 +11.5 Buckeye BPL 4.96f 7.4 18 75.10 61.37 357 67.38 +1.8 Buckle BKE 1.00e 5.3 9 35.02 16.50 578 18.75 -17.8 Buenavent BVN ... ... ...dd 16.45 5.89 1469 12.74 +12.9 BldBear BBW ... ... 29 15.85 8.05 69 8.90 -35.3 BungeLt BG 1.68 2.1 18 82.66 53.50 1303 81.56 +12.9 BurlStrs BURL ... ... 30 97.94 51.19 658 95.31 +12.5C -sC&J Eng n CJ ... ... ... 38.58 34.49 268 38.58 +5.2 CTrkMH23 MLPC 1.19e 6.8 ...q 18.43 13.43 1 17.52 +4.9 CtrMillr n MLPE ... ... ... 27.75 23.41 26.21 +8.3 CAE Inc g CAE .32 ... ... 15.88 11.06 120 14.89 +6.6 CAI Intl CAI ... ... 21 17.92 6.75 77 15.04 +73.5sCBIZ Inc CBZ ... ... 16 14.20 9.30 184 14.05 +2.6 CBL Asc CBL 1.06 10.9 8 14.30 8.86 2425 9.74 -15.3 CBL pfD CBLpD 1.84 7.5 ... 25.60 23.23 53 24.43 -.1 CBL pfE CBLpE 1.66 7.1 ... 26.50 22.67 5 23.50 +2.3 CBRE GRE IGR .60 8.2 ...q 8.80 7.06 339 7.35 +.7 CBRE Grp CBG ... ... 17 36.74 24.11 2575 35.96 +14.2sCBS A CBS/A .72f 1.0 20 69.43 49.92 2 69.05 +6.5 CBS B CBS .72 1.1 17 68.59 48.88 2177 68.18 +7.2 CCA Inds CAW ... ... 18 3.99 2.25 8 3.05 +17.3 CDI CDI .52 7.1 ...dd 9.65 4.84 53 7.35 -.7sCEB Inc CEB 1.65 2.1 22 79.00 47.33 557 79.35 +30.9 CF Inds s CF 1.20 4.2 61 37.17 20.77 6342 28.85 -8.4 CGG rs CGG ... ... ... 32.00 6.57 13 6.78 -52.1 CGI g GIB ... ... ... 50.58 40.88 198 47.88 -.3 CIT Grp CIT .60 1.4 40 44.10 28.33 2090 41.59 -2.6 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.0 52 14.10 10.20 1 12.50 +13.1 CMS Eng CMS 1.33f 3.0 27 46.25 38.78 1532 45.00 +8.1sCNA Fn CNA 1.00a 2.2 15 44.39 29.38 274 44.57 +7.4sCNH Indl CNHI .12 1.2 ...dd 9.75 6.03 1050 9.78 +12.5 CNO Fincl CNO .32 1.6 14 21.70 14.30 1394 20.22 +5.6 CNOOC CEO 4.77e 4.1 ... 138.36 109.30 113 115.65 -6.7 CNX Coal n CNXC .51 ... ... 22.30 6.21 80 16.15 -11.5 CPFL Eng CPL .40t ... ... 16.75 9.70 363 16.39 +6.4 CPI Aero CVU ... ... 10 10.15 4.35 40 6.90 -25.4sCRH Med CRHM ... ... ...cc 8.15 2.80 1162 8.55 +62.9 CRH CRH .74e 2.1 ... 36.83 25.82 676 35.17 +2.3 CsopChiA50 AFTY 2.38p ... ...q 14.28 12.12 1 14.03 +8.3 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 25 33.54 21.95 748 29.11 -8.6 CSS Inds CSS .80 3.4 21 29.50 23.16 35 23.70 -12.4 CST Brnds CST .19j ... 37 48.50 36.02 399 48.28 +.3 CTS CTS .16 .7 34 24.80 14.99 61 22.20 -.9 CVR Engy CVI 2.00 9.6 20 26.87 12.03 961 20.84 -17.9 CVR Ptrs UAN .71e 16.0 ...dd 9.75 4.05 364 4.44 -26.1 CVR Rfng CVRR 3.12e 30.0 40 13.25 5.50 505 10.40 CVS Health CVS 2.00f 2.5 14 106.67 69.30 7822 79.73 +1.0 CYS Invest CYS 1.00 12.9 8 9.21 7.42 2512 7.73 CYSInv pfA CYSpA 1.94 7.9 ... 25.65 22.79 16 24.45 +2.9 CYSInv pfB CYSpB 1.88 8.0 ... 24.72 21.85 38 23.36 +2.9 CabGS t34 GYB .83 3.8 ... 23.30 19.37 6 21.90 +5.8 CabcoJCP97 PFH 1.91 11.1 ... 21.20 16.40 5 17.26 -13.2 CabAT&T34 GYC .83 3.8 ... 25.85 20.03 1 21.83 +4.2 Cabelas CAB ... ... 18 63.60 45.00 439 46.77 -20.1sCableOne n CABO 6.00 .9 39 647.85 430.21 31 643.95 +3.6 Cabot CBT 1.20 2.0 17 60.72 42.27 467 59.48 +17.7 CabotO&G COG .08 .4 ...dd 26.74 20.02 6266 22.66 -3.0 CACI CACI ... ... 20 135.35 87.31 70 125.45 +.9 CalAtlantic CAA .16 .4 11 40.94 30.18 756 37.02 +8.9 Caleres CAL .28 .9 16 36.61 21.27 360 31.32 -4.6 Calgon CCC .20 1.4 38 18.80 12.70 376 13.95 -17.9 CalifRes rs CRC ... ... ... 25.50 8.79 1648 15.74 -26.1 CalifWtr CWT .72f 2.1 33 37.60 25.42 435 34.90 +2.9 Calix CALX ... ... ...dd 8.20 6.15 109 7.05 -8.4 CallGolf ELY .04 .4 6 12.56 8.77 1365 11.03 +.6 CallonPet CPE ... ... 54 18.53 7.85 6436 11.87 -22.8 Callon pfA CPEpA 5.00 9.6 ... 53.97 43.74 3 52.27 -.8 Calpine CPN ... ... 24 16.07 10.39 2883 11.05 -3.3 CambrE rs CEI ... ... ...dd 7.98 .55 111 .59 -52.3 Cambrex CBM ... ... 21 62.50 38.30 363 50.75 -5.9 CambriaYld SYLD 1.42e 1.8 ...q 35.00 26.75 10 34.44 +5.9 CambFgnY FYLD 1.85e 6.6 ...q 22.38 18.45 6 22.20 +6.0 CambGblV GVAL .54e 2.4 ...q 22.07 17.06 14 21.95 +8.7 CamGblMo GMOM .53e 2.2 ...q 24.69 22.25 7 24.47 +5.5 CambGlAss GAA .55e 2.2 ... 25.44 23.43 5 25.33 +3.5 CambrEmS EYLD ... ... ... 32.28 24.83 4 29.81 +12.5 CambSovHi SOVB .50e ... ... CamDhan n JUNE ... ... ... 28.00 22.78 0 26.97 +1.8 CamValMom VAMO ... ... ...q 24.64 22.09 2 23.61 -2.1 CamdenPT CPT 3.00 3.7 33 90.91 75.36 754 81.35 -3.2 Cameco g CCJ .40 ... ... 13.54 7.41 3292 10.88 +3.9 CampSp CPB 1.40 2.4 20 67.89 52.59 1110 59.36 -1.8 CampWrl n CWH .08p ... ... 36.60 20.45 414 32.77 +.6 Can-Fite CANF ... ... ... 3.59 1.74 20 1.93 -18.9 CIBC g CM 4.84 ... 10 92.22 71.15 572 88.60 +8.6 CdnNR gs CNI 1.18 ... ... 73.04 55.73 914 72.61 +7.7 CdnNRs gs CNQ .82 ... ... 35.28 25.08 5734 32.86 +3.1 CP Rwy g CP 1.64 ... ... 157.34 119.50 509 147.56 +3.4 Canon CAJ ... ... ... 30.93 27.18 236 30.66 +9.0 CantelMed CMD .12f .2 51 88.81 64.52 220 78.49 -.3 CapOne COF 1.60 1.8 13 96.92 58.03 3124 89.92 +3.1 CapOne wt COF/WS ... ... ... 54.80 18.84 7 48.50 +7.3 CapOne pfC COFpC 1.56 6.0 ... 27.89 24.64 17 25.88 +3.1 CapOne pfD COFpD 1.68 6.2 ... 29.33 25.33 33 27.20 +4.8 CapOne pfF COFpF 1.55 6.0 ... 28.26 24.43 74 25.63 +2.3 CapOne pfB COFpP 1.50 6.0 ... 26.58 24.00 58 25.19 +2.8 CpOne pf H COFpH ... ... ... 25.81 24.05 184 25.35 +1.8 CapOne pfG COFpG ... ... ... 25.89 21.02 167 22.36 +3.1 CapSenL CSU ... ... ...dd 20.85 12.65 527 14.16 -11.8 Capitala 21 CLA 1.78 7.0 ... 26.11 24.26 13 25.32 -.9 CapsteadM CMO .92 8.8 14 10.96 8.93 1039 10.42 +2.3 Capstd pfE CMOpE 1.88 7.7 ... 25.85 23.61 10 24.53 +2.0 CarboCer CRR ... ... ...dd 17.07 5.66 1090 11.80 +12.8 CardnlHlth CAH 1.80 2.1 16 87.85 62.70 2909 83.80 +16.4 CareCPrp n CCP 2.28 9.2 ... 31.56 22.70 1027 24.76 -1.0 Care.com CRCM ... ... 49 12.04 5.78 339 11.82 +37.9 Carlisle CSL 1.40f 1.3 18 116.40 96.55 492 108.00 -2.1 CarMax KMX ... ... 20 69.11 45.06 2650 63.51 -1.4 Carnival CCL 1.40 2.4 17 57.79 42.94 2359 57.37 +10.2sCarnUK CUK 1.20 2.1 ... 56.44 43.45 206 56.37 +10.1 CarpTech CRS .72 2.0 34 45.34 28.74 419 36.55 +1.1 CarrSrv CSV .20 .8 19 29.11 20.40 49 26.62 -7.1 Carters CRI 1.32 1.5 18 112.58 77.94 1701 89.72 +3.9 CastleBr ROX ... ... ... 1.45 .65 1283 1.13 +48.7 CastlightH CSLT ... ... ...dd 5.50 2.93 170 3.40 -31.3 Catalent CTLT ... ... 34 32.24 20.94 762 28.96 +7.4 CatchMTim CTT .54f 5.0 ...dd 12.58 10.05 236 10.80 -4.1 Caterpillar CAT 3.08 3.3 28 99.46 69.04 5588 93.36 +.7 CatoCp CATO 1.32 5.7 9 39.37 22.53 409 22.98 -23.6 CedarF FUN 3.42f 5.0 22 69.81 56.17 208 68.29 +6.4 CedarRlty CDR .20 3.8 14 8.08 4.94 1180 5.20 -20.4 CedarR pfB CDRpB 1.81 7.4 ... 27.25 23.81 3 24.60 +1.0 CelSci wt CVM/WS ... ... ... .25 .01 51 .03 +47.4 Cel-Sci CVM ... ... ...dd .60 .06 2734 .09 +38.8 Celadon CGI .08 1.0 41 12.03 4.85 277 8.25 +15.4sCelanese CE 1.44 1.6 14 91.64 60.59 718 92.46 +17.4 Celestic g CLS ... ... 10 14.54 8.83 218 13.81 +16.5 Cellcom CEL ... ... 27 11.19 5.70 13 10.58 +33.4 Cementos CPAC .28e 2.8 ... 10.30 6.85 10.00 +8.6 Cemex CX .29t ... ... 9.51 5.49 13939 8.88 +10.6 Cemig pf CIG .14e 3.9 ... 3.76 1.40 5054 3.58 +57.0 Cemig CIG/C .14e 3.5 ... 4.75 1.43 0 3.97 +56.9 Cencosud CNCO .36e 4.0 ... 10.13 7.20 28 8.97 +6.8 CenovusE CVE .20 ... ...dd 16.82 11.66 4397 12.52 -17.3 Centene s CNC ... ... 16 75.57 50.00 2398 68.56 +21.3 CC MLPInf CEN 1.25 10.2 ...q 13.72 8.93 94 12.24 +2.4sCenterPnt CNP 1.07 3.8 22 28.08 20.46 2597 28.09 +14.0 CentElBr B EBR/B ... ... ... 8.91 6.88 54 7.38 -6.3tCentElecBr EBR ... ... ... 7.70 5.99 169 6.32 -7.9 CnEurRusT CEE .49e 2.4 ...q 21.70 17.48 27 20.19 -1.8 CFCda g CEF .01 .1 ...q 14.88 11.22 723 12.52 +10.9 CenPacFn CPF .64 2.1 20 33.12 20.15 111 30.55 -2.8 CentSecur CET 1.78e .8 ...q 23.79 18.73 16 23.71 +8.8 CentrusEn LEU ... ... ...dd 9.46 2.23 56 5.55 -13.0 CentCmtys CCS ... ... 11 25.20 15.18 127 24.65 +17.4 CntryLink CTL 2.16 9.1 10 33.45 22.37 10582 23.77 Cenveo rs CVO ... ... 8 10.50 2.80 29 5.51 -21.2 Cervecer CCU .30e 1.3 ... 24.17 19.31 300 24.08 +14.8 ChannAdv ECOM ... ... ...dd 15.91 10.20 129 10.65 -25.8sChRvLab CRL ... ... 21 89.99 67.20 613 91.40 +20.0 ChaseCorp CCF .70f .8 24 95.75 47.15 19 92.65 +10.9 ChathLTr CLDT 1.32 6.8 16 24.80 16.45 321 19.54 -4.9 CheetahM CMCM ... ... ... 18.19 8.77 999 12.85 +34.4 Chegg CHGG ... ... ...dd 8.57 4.03 283 8.00 +8.4 Chemed CHE 1.04 .6 26 186.80 124.78 64 185.50 +15.6 Chemours n CC .12 .3 ...cc 35.79 5.82 1847 35.18 +59.3 Chemtura CHMT ... ... ...cc 33.35 24.62 340 33.30 +.3 CheniereEn LNG ... ... ...dd 50.53 31.02 1529 44.88 +8.3 ChenEnLP CQP 1.70 5.4 ...cc 33.33 25.87 186 31.43 +9.1 ChenEnHld CQH .08 .3 ...cc 24.70 16.26 39 23.48 +5.0sCherHMtg CHMI 1.96 10.3 6 18.95 14.01 48 18.98 +4.3 ChesEng CHK ... ... ...dd 8.20 3.53 35524 5.45 -22.4 ChesEn pfD CHKpD 4.50 7.5 ... 68.00 16.41 6 59.95 +29.3 ChesGranW CHKR .29e 10.9 2 3.85 1.81 84 2.65 +12.8 ChespkLdg CHSP 1.60 6.6 16 27.08 20.81 276 24.07 -6.9 ChspkL pfA CHSPpA 1.94 7.6 ... 27.50 25.10 3 25.65 +1.0 ChespkUtil CPK 1.22 1.8 24 70.70 56.56 44 69.10 +3.2 Chevron CVX 4.32f 4.0 ...cc 119.00 92.25 8759 108.88 -7.5 ChicB&I CBI .28 .9 ...dd 41.33 26.12 1405 30.54 -3.8 ChiRivet CVR .80 2.0 23 49.34 23.66 0 40.40 -2.9 Chicos CHS .33f 2.4 19 16.85 9.86 2046 13.80 -4.1sChimera rs CIM 2.00 10.2 8 19.36 13.18 2404 19.59 +15.1 Chimer pfA CIMpA 2.00 8.0 ... 26.00 23.45 35 25.05 +.1 Chimer pfB CIMpB 2.00 8.0 ... 25.00 24.41 338 24.92 ChiCBlood CO ... ... 12 6.56 4.27 21 5.79 -5.4 ChinaDigtl STV ... ... ...dd 1.73 1.11 33 1.34 -8.1 ChinaDEd DL .45e ... 10 15.46 8.97 59 10.22 -8.6 ChinaEAir CEA ... ... ... 31.59 21.38 49 29.55 +32.2 ChinaFd CHN .47e 2.9 ...q 16.88 13.53 110 16.41 +9.0 ChinaGreen CGA .10e 7.9 2 1.68 1.18 49 1.26 +5.0 ChinaLife s LFC .32e 2.1 ... 15.86 10.07 340 15.54 +20.7 ChinaMble CHL 1.87e 3.4 ... 63.89 51.73 797 54.60 +4.1 ChiNBorun BORN ... ... 1 1.77 .97 30 1.06 -20.9 ChOnlEd n COE ... ... ... 25.24 12.45 102 18.58 +19.5 ChinaPet SNP 3.18e 4.2 ... 81.64 60.24 95 76.15 +7.2 ChinaPhH CPHI ... ... ...dd .35 .15 48 .24 -7.7 ChinaSoAir ZNH .67e 2.0 ... 36.29 25.60 44 34.10 +32.6 ChinaTel CHA 1.28e 2.7 ... 55.85 42.29 51 46.86 +1.6 ChinaUni CHU .32e 2.5 ... 13.26 9.89 1348 12.62 +9.3 ChiXFash XNY ... ... ...dd 3.65 .81 20 1.47 +12.2sChinaYuch CYD .85e 4.6 8 17.83 9.09 99 18.30 +32.5 ChinZenix ZX ... ... ...dd 1.95 .73 55 1.66 +38.4 Chipotle CMG ... ... ...cc 481.63 352.96 814 400.96 +6.3 ChoiceHtls CHH .86f 1.4 27 63.45 43.61 152 63.25 +12.8 ChrisBnk CBK ... ... ...dd 3.02 1.13 1215 1.18 -49.6 ChubbLtd CB 2.76e 2.0 14 140.55 116.65 1395 138.26 +4.6 ChungTel CHT 1.57e 4.6 ... 38.47 31.28 237 33.95 +7.6 ChurchDwt s CHD .76f 1.5 ... 53.68 42.56 1145 50.18 +13.6 CIBER CBR ... ... ...dd 2.36 .22 2171 .53 -16.8 CienaCorp CIEN ... ... 30 26.84 15.62 5449 23.74 -2.7sCigna CI .04 ... 19 154.31 115.03 1413 154.00 +15.5 Cimarex XEC .32 .3 ...cc 146.96 91.34 1424 123.00 -9.5 CincB pfB CBBpB 3.38 6.9 ... 51.47 47.33 3 49.20 +.6 CinciBell rs CBB ... ... 9 25.65 17.33 688 18.80 -15.9sCinemark CNK 1.08 2.5 20 44.25 32.60 1122 43.85 +14.3 CinerRes CINR 2.27 8.2 13 39.10 24.55 47 27.77 -4.2 Circor CIR .15 .3 56 72.96 43.84 102 58.27 -10.2 CitiStratDv DIVC ... ... ...q 31.59 24.28 0 31.38 +4.4 Citigp pfN CpN 1.97 7.4 ... 26.50 25.71 390 26.47 +2.5 CgpVelLCrd UWT ... ... ... 29.68 16.62 6152 18.45 -33.3 CgpVelICrd DWT ... ... ... 32.32 20.37 2652 29.13 +32.7 Citigroup C .64 1.1 13 62.53 38.31 19865 60.84 +2.4 Citigp wtA C/WS/A ... ... ... .20 .02 126 .18 +18.4 Citigrp pfC CpC 1.45 5.7 ... 26.61 23.90 28 25.35 +2.2 CitiTdecs CpH 7.50 7.2 ... 104.75 Citigp pfJ CpJ 1.78 6.1 ... 30.44 26.79 62 29.06 +3.9 Citigp pfK CpK 1.72 6.1 ... 30.10 26.14 121 28.21 +3.1 Citigrp pfP CpP 2.03 7.4 ... 29.20 26.15 2 27.38 -.6 Citigrp pfS CpS 1.58 6.1 ... 27.63 24.81 62 25.99 +2.7 Citigrp pfL CpL 1.72 6.4 ... 28.32 25.61 36 26.88 +2.7 CitizFincl CFG .40 1.1 19 39.75 18.34 5285 36.78 +3.2 CitizInc CIA ... ... ...cc 11.93 6.40 167 7.36 -25.1 CityOffce g CIO .94 7.9 18 13.93 11.01 207 11.89 -9.7 CityOff pfA CIOpA 1.66 6.8 ... 25.50 21.52 19 24.40 +7.0 Civeo CVEO ... ... ...dd 3.73 1.00 813 2.74 +24.5 CivitasSolu CIVI ... ... 69 23.20 15.60 41 17.20 -13.6 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 16.36 14.11 2 16.02 +2.2 ClayEng CWEI ... ... ...dd 149.86 6.35 203 131.89 +10.6 CleanHarb CLH ... ... ...cc 59.17 43.03 474 55.74 +.2 ClearChan CCO ... ... ...dd 7.31 4.06 204 5.95 +17.8 ClrBrEnTR CTR 1.35e 10.2 ...q 14.15 9.28 115 13.21 +3.4 ClrbrgMLP CBA .80m 8.4 ...q 10.54 6.37 159 9.58 +4.4 ClearEnFd CEM 1.76f 10.6 ...q 17.96 12.46 126 16.56 +6.4 ClrbEOpFd EMO 1.47e 11.1 ...q 14.29 10.18 94 13.28 +1.3 ClearwPpr CLW ... ... 22 69.75 46.66 58 53.15 -18.9 CliffsNRs CLF ... ... 10 12.37 2.43 19495 9.71 +15.5 ClipRlty n CLPR ... ... ... 14.24 13.27 27 13.52 +.1 Clorox CLX 3.20 2.3 28 140.47 111.24 580 138.66 +15.5 CloudPeak CLD ... ... ...dd 8.04 1.64 1334 4.03 -28.2 CloughGA GLV 1.44 11.1 ...q 13.34 10.95 49 13.01 +8.1sCloughGEq GLQ 1.38 11.3 ...q 12.25 10.16 65 12.20 +9.6sClghGlbOp GLO 1.20 11.8 ...q 10.14 8.65 181 10.17 +13.6 ClubCorp MYCC .52 3.2 ...cc 17.60 10.80 515 16.45 +14.6 Coach COH 1.35 3.4 24 43.71 34.07 5023 39.86 +13.8 CobaltIEn CIE ... ... ...dd 3.50 .39 13305 .42 -65.9 CCFemsa KOF 1.81e 2.6 ... 87.58 59.44 131 69.36 +9.2 CocaCola KO 1.48f 3.5 26 47.13 39.88 21659 42.12 +1.6 CocaCEur n CCE .97e ... ... 41.29 30.55 2808 35.93 +14.4 Coeur CDE ... ... 25 16.41 5.15 4441 8.09 -11.0 TigerM wt IDI/WS ... ... ... .07 CohSClosed FOF 1.04 8.4 ...q 12.71 10.51 72 12.31 +5.2 CohStGlbI INB 1.12 12.3 ...q 9.35 7.91 59 9.11 +6.8 Cohen&Str CNS 1.12f 3.0 20 43.83 33.16 89 37.60 +11.9 CohStInfra UTF 1.60 7.6 ...q 22.14 19.01 177 21.05 +8.7 C&SLtDP&I LDP 1.87 7.3 ...q 26.05 22.40 97 25.50 +3.9 C&SIncEgy MIE 1.32 11.9 ...q 11.96 7.53 128 11.12 +2.1 CohStQIR RQI .96 7.8 ...q 14.73 11.11 352 12.31 +.8 CohStRE RNP 1.48 7.7 ...q 21.69 17.91 171 19.19 +.4 CohStSelPf PSF 2.06a 7.8 ...q 28.50 24.82 30 26.25 +.4 CohenStTR RFI .96a 7.9 ...q 14.26 11.63 141 12.19 +.7 Colfax CFX ... ... 30 41.99 24.63 492 39.44 +9.8 ColgPalm CL 1.60f 2.2 26 75.38 63.43 4119 73.94 +13.0 ColNrthS n CLNS ... ... ... 14.97 12.83 2579 13.28 -8.0 ColNrth pfA CLNSpA 2.19 8.7 ... 25.79 25.05 5 25.23 -1.8 ColNrth pfB CLNSpB 2.06 8.2 ... 25.58 24.95 21 25.25 -.4 ColNrth pfC CLNSpC 2.22 8.7 ... 25.99 24.00 1 25.50 -1.1 ColNrth pfD CLNSpD 2.13 8.3 ... 26.59 25.18 6 25.75 -.2 ColNrth pfE CLNSpE 2.19 8.5 ... 26.73 25.02 1 25.91 -.7 ColNrth pfF CLNSpF 2.13 8.3 ... 25.72 24.93 12 25.55 +.9 ColNrth pfG CLNSpG 1.88 7.6 ... 25.99 24.15 12 24.85 -2.5 ColNrth pfH CLNSpH 1.78 7.2 ... 24.98 23.75 12 24.83 +2.0 ColonyStar SFR .88 2.6 24 34.51 23.92 1347 33.84 +17.5 Col Sust n ESGW ... ... ... 28.36 25.24 28.28 +5.3 Col SusInt n ESGN ... ... ... 27.30 24.51 0 27.07 +5.5 Col SusUS n ESGS ... ... ... 29.54 23.45 28.94 +5.1 ColuIntMu GMMB 1.22 2.3 ...q 55.22 51.67 52.17 +.2 ColCoreBd GMTB 1.31e 2.0 ...q 53.39 50.49 51.84 +1.5 Col Bey BBRC .27e 1.6 ...q 16.79 14.47 15 15.98 +7.6 ColEmxChi XCEM ... ... ...q 25.19 20.00 1 24.67 +9.2 ColQualDv HILO .99e 7.2 ...q 14.05 11.94 3 13.69 +8.4 ColEMStOp EMDD .28e 1.5 ...q 20.24 16.51 3 18.79 +11.3 Col EMCns ECON .30e 1.2 ...q 25.96 21.08 279 24.96 +12.7 Col EmMkC EMCR .42e 2.2 ...q 19.68 16.36 0 19.28 +11.7sCol IndiaC INCO .03p ... ...q 37.48 29.74 37 38.00 +17.3sCol IndiaInf INXX .04e .3 ...q 12.60 9.90 21 12.79 +21.1sCol IndSC SCIN .08e .5 ...q 17.71 12.91 5 17.72 +25.8 ColumbPT CXP .80m 3.6 21 24.63 20.16 899 22.21 +2.8 ColSelTec STK .58a 2.8 ...q 20.86 15.32 61 20.49 +9.3 Comcst 61 CCV 1.25 4.9 ... 27.72 24.30 17 25.44 +1.4 Comcst29 CCZ 1.58e 3.4 ... 60.95 44.50 0 47.00 +3.8 Comerica CMA .92f 1.3 26 75.00 36.27 1152 71.01 +4.3 Comeric wt CMA/WS ... ... ... 45.50 10.75 23 42.20 +8.9 ComfrtS FIX .28 .8 23 39.67 26.05 127 36.20 +8.7 ComndSec MOC ... ... ...dd 5.73 2.06 12 2.53 -8.0 CmclCred n CCR ... ... ... CmclMtls CMC .48 2.5 75 24.64 14.58 1668 19.56 -10.2 CmtyBkSy CBU 1.28 2.2 25 63.04 36.61 203 57.12 -7.6 CmtyHlt CYH ... ... ...dd 17.59 4.15 2949 9.58 +71.4 CmtyHcT n CHCT 1.55f 6.7 26 24.94 17.70 42 23.00 -.1 CBD-Pao CBD .38e 2.1 ... 19.63 11.00 647 18.19 +9.9 CompDivHd CODI 1.44 8.6 28 19.50 14.50 169 16.70 -6.7 CompssMn CMP 2.88f 4.1 19 84.40 67.05 650 70.00 -10.7 CompSci s CSC 1.12f 1.6 34 71.79 31.32 1032 69.38 +16.8 Compx CIX .20 1.5 16 16.70 9.70 4 13.75 -14.6 ComstkMn LODE ... ... ...dd .51 .19 254 .25 -6.5 ComstkRs rs CRK ... ... ...dd 13.43 2.64 617 8.94 -9.2 ConAgra CAG .80 1.9 22 41.68 33.08 2791 41.50 +4.9 ConchoRes CXO ... ... ...cc 147.55 95.87 1614 131.62 -.7 ConcdMed CCM .99e ... 47 5.02 3.51 21 4.69 +2.1 Conduent n CNDT ... ... ... 17.44 13.10 1965 16.05 +7.7 ConeMidst CNNX 1.09f 4.9 14 25.56 11.00 271 22.03 -6.5 ConocoPhil COP 1.06f 2.3 ...dd 53.17 38.19 7397 45.84 -8.6 ConsolEngy CNX .04 .3 ...dd 22.34 9.66 2682 15.67 -14.0 ConEd ED 2.76f 3.6 20 81.88 68.76 1522 77.64 +5.4 CnsTom CTO .08 .2 18 56.49 44.48 17 51.85 -2.9 ConstellA STZ 1.60 1.0 25 173.55 144.00 1680 162.12 +5.7 ConstellB STZ/B 1.12 .7 33 175.50 147.00 2 160.36 +4.7 Constellm CSTM ... ... ... 8.85 4.02 2850 5.95 +.8 CnE pfB CMSpB 4.50 4.4 ... 108.75 100.00 0 102.85 ContainStr TCS ... ... 10 8.34 3.75 218 3.98 -37.3 Contango MCF ... ... ...dd 14.14 5.66 395 6.45 -30.9 ContlBldg CBPX ... ... 24 26.30 17.92 232 26.00 +12.6 ContMatls CUO ... ... 32 30.90 11.52 1 27.00 +12.7 ContlRescs CLR ... ... ...dd 60.30 26.85 3225 44.73 -13.2 Cnvrgys CVG .36 1.7 12 30.92 20.93 699 21.43 -12.7 CooperCo COO .06 ... 24 201.83 146.89 255 194.69 +11.3 CooperTire CTB .42 1.0 9 44.13 29.29 654 43.65 +12.4 CooperStd CPS ... ... 11 118.59 70.01 156 113.91 +10.2 CopaHold CPA 2.04 1.9 22 108.62 48.57 336 107.96 +18.9 Copel ELP .88e 8.0 10 11.94 6.43 259 11.04 +30.2 CoreLabs CLB 2.20 2.0 61 135.49 96.30 431 112.77 -6.1 CoreMold CMT ... ... 10 19.63 10.65 21 15.68 -8.4 Corecivic CXW 1.68m 5.2 15 35.33 12.99 991 32.34 +32.2 CoreLogic CLGX ... ... 19 43.43 32.60 591 39.89 +8.3 CorEn pfA CORRpA 1.84 7.4 ... 26.55 18.10 3 24.90 +1.2 CorEnInf rs CORR 3.00 9.0 16q 37.00 16.47 91 33.49 -4.0 CoreSite COR 3.20 3.6 47 91.91 64.81 262 88.99 +12.1 CoreSR pfA CORpA 1.81 7.0 ... 27.30 25.05 1 25.87 +2.2 Corindus n CVRS ... ... ...dd 1.80 .40 4217 1.39 +99.1 CorMedix CRMD ... ... ...dd 4.54 1.35 99 2.05 +34.0 CrnstTotR CRF 3.35 21.0 ...q 17.65 13.79 155 15.95 +5.8 CrnrstnStr CLM 3.40 21.2 ...q 18.48 13.75 297 16.03 +5.7 Corning GLW .62f 2.3 17 28.36 18.21 6021 27.23 +12.2 CpBT JCP JBN 1.75 11.1 ... 19.79 15.14 0 15.79 -11.3 CorpOffP OFC 1.10 3.3 18 34.25 24.92 753 33.61 +7.7 CorpOf pfL OFCpL 1.84 7.2 ... 26.77 24.85 4 25.57 +1.2 Cort1Aon27 KTN 2.05 6.3 ... 34.99 30.40 1 32.41 +1.1 CortsJCP97 KTP 1.91 11.1 ... 21.99 16.40 12 17.19 -17.5 CortsJCP JBR 1.75 11.3 ... 19.98 14.68 1 15.49 -13.0 CortsPE KTH 2.00 6.4 ... 37.17 29.91 2 31.21 -1.4 Cosan Ltd CZZ .26e 3.2 ... 9.50 4.25 1508 8.08 +7.6 Costamre CMRE .40 6.2 ... 11.00 5.07 479 6.45 +15.2 Costam pfB CMREpB 1.91 8.9 ... 23.20 16.90 3 21.35 +5.2 Costmr pfC CMREpC 2.13 9.6 ... 22.84 17.02 18 22.30 +2.9 Costam pfD CMREpD 2.19 9.5 ... 23.42 17.74 15 22.95 +3.4 Cotiviti n COTV ... ... ... 41.38 17.00 525 38.10 +10.8 Cott Cp COT .24 2.0 55 17.38 10.10 994 12.10 +6.8 Coty COTY .50 2.6 ...cc 31.60 17.94 3865 19.14 +4.5 Cntwd pfB CFCpB 1.75 6.8 ... 26.50 25.30 51 25.72 +1.0 CousPrp CUZ .32 4.0 11 8.82 6.80 4466 8.09 -4.9 CovantaH CVA 1.00 6.5 ...dd 17.31 13.45 869 15.45 -1.0 CovrAll n COVR ... ... ... Crane CR 1.32 1.8 18 78.94 51.35 482 74.88 +3.8 CrwfdA CRD/A .28 3.6 55 10.50 5.28 63 7.75 -18.2 CrwfdB CRD/B .20 2.0 70 14.37 5.63 42 9.76 -22.3 Credicp BAP 2.19e 1.4 ... 173.80 121.38 542 160.16 +1.5sCS EnEur50 FIEU ... ... ...q 101.92 73.67 2 103.59 +13.9sCS FILgCG FLGE ... ... ...q 164.02 113.12 7 164.20 +18.3 CSCmdyRtn CSCR ... ... ...q 14.06 12.95 13.49 CSVInvNG DGAZ ... ... ...q 24.76 2.70 20353 5.01 +65.3 CS LgShLiq CSLS ... ... ...q 27.90 25.14 1 27.34 +1.6 CrSuisInco CIK .26 8.1 ...q 3.46 2.75 99 3.26 +3.2 CS MthlMtg REML ... ... ... 29.16 24.01 0 28.85 +7.6 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 54.89 13.66 4650 17.97 -61.1 CS CrdeOil OIIL ... ... ... 36.02 26.16 0 30.26 -11.5 CS MAsHi MLTI 1.30e ... ... 29.58 25.60 0 28.34 +2.0 CS SP mlp MLPO 1.12e 7.1 ... 16.83 13.39 15.83 -1.5 CS BigCG18 FIBG ... ... ...q 71.20 56.87 70.77 +10.9 CredSuiss CS 1.21e 7.9 ... 16.17 10.01 4209 15.33 +7.1 CrSuiHiY DHY .29 10.7 ...q 2.85 2.17 337 2.68 +.4 CrescPtE g CPG .28 2.5 ...cc 18.95 10.23 1028 11.14 -18.0 CrestEq rs CEQP 2.40e 9.4 ...dd 28.30 9.29 169 25.40 -.6 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.45f 9.9 59 27.94 22.29 62 24.71 -1.9 CrosTim CRT 1.07e 7.2 13 20.59 14.16 10 14.88 -17.2 CrwnCstle CCI 3.80 4.2 27 102.82 79.38 2853 89.92 +3.6 CrownHold CCK ... ... 14 57.49 47.73 934 53.69 +2.1 Cryolife CRY .12 .7 37 20.15 10.21 145 16.60 -13.3 CrystalRk CRVP ... ... ...dd .95 .63 29 .79 -3.1 CubeSmart CUBE 1.08 4.1 38 33.52 23.65 1298 26.31 -1.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, March 16, 2017
PAGE 55
Cubic CUB .27 .5 ...cc 54.10 37.24 110 52.15 +8.8 CullenFr CFR 2.16f 2.4 20 96.62 51.43 437 90.54 +2.6 CullnF pfA CFRpA 1.34 5.4 ... 27.86 24.24 5 25.04 +1.5 Culp Inc CFI .32f 1.0 16 37.80 24.21 26 31.10 -16.3sCummins CMI 4.10 2.7 18 154.67 104.30 995 154.35 +12.9 CurEuro FXE ... ... ...q 112.90 100.46 1504 103.87 +1.6 CurAstla FXA 1.02 1.3 ...q 78.30 71.64 17 77.13 +6.9 CurBrit FXB ... ... ...q 145.60 117.48 182 119.91 -.3 CurrCda FXC .03e ... ...q 79.26 72.68 74 74.21 +.9 CurrChina FXCH ... ... ... 76.85 70.11 70.82 -.7 CurJpn FXY ... ... ...q 96.75 81.33 337 85.11 +3.1 CurSwed FXS ... ... ...q 122.77 102.80 1 108.55 +2.1 CurSwiss FXF ... ... ...q 101.31 92.37 28 95.26 +1.6 CurShSinga FXSG ... ... ...q 74.00 66.86 69.33 +2.0 CurtisWrt CW .52 .5 25 107.61 72.84 227 96.29 -2.1 CushTRet rs SRV 1.08 7.8 ...q 15.08 9.35 32 13.84 +1.8 CushngRen SZC 1.64 9.1 ...q 19.10 13.58 21 18.06 +3.9 CushRoy rs SRF .62 6.7 ...q 10.14 7.08 19 9.20 -5.9 CustomBcp CUBI ... ... 14 36.93 22.19 701 32.23 -10.0 CustBcp 18 CUBS 1.59 6.0 ... 27.74 26.01 0 26.34 +.3 CustBc p C CUBIpC .57p ... ... 27.74 25.25 3 26.60 +2.2 CustBc pfD CUBIpD ... ... ... 29.11 23.68 0 26.57 +3.6 CustBc pfE CUBIpE ... ... ... 27.13 24.69 9 26.10 +2.0 CustoBc pf F CUBIpF ... ... ... 26.00 23.22 22 25.58 +2.3 CypressEn CELP 1.63 17.7 ... 14.27 7.34 403 9.22 -12.6D -DCP Mid DCP 3.12 8.3 19 42.45 24.70 266 37.79 -1.5 DCT IndlTr DCT 1.16 2.5 27 50.57 38.39 627 46.64 -2.6 DDR Corp DDR .76 5.8 15 19.92 12.76 6487 13.20 -13.6 DDR pfJ DDRpJ 1.63 6.4 ... 26.60 24.35 13 25.30 +2.3 DDR pfK DDRpK 1.56 6.2 ... 27.13 23.66 1 25.15 +5.5 DGSE DGSE ... ... ...dd 1.50 .46 61 1.45 +16.9 DHI Grp DHX ... ... 12 8.43 4.35 320 4.50 -28.0 DHT Hldgs DHT .58e 11.4 ...cc 6.16 3.29 1121 5.10 +23.2 DNP Selct DNP .78 7.3 ...q 10.95 9.81 272 10.70 +4.6 DR Horton DHI .32 1.0 13 34.56 26.69 3093 33.27 +21.7 Drdgold DRD .08f 1.4 ... 9.10 3.55 762 5.65 +6.8 DST Sys DST 1.40f 1.2 18 128.66 94.52 192 118.19 +10.3 DSW Inc DSW .80 4.0 15 28.05 18.51 4500 20.25 -10.6sDTE DTE 3.30f 3.2 24 102.10 84.77 994 102.56 +4.1 DTEEn 62 DTQ 1.31 5.3 ... 26.10 22.33 10 24.80 +3.6 DTE En76 n DTJ 1.34 5.6 ... 26.60 21.67 106 23.73 +5.3 DTE F76 n DTY 1.50 5.9 ... 26.28 24.24 29 25.43 -1.1 DTE En un DTV ... ... ... 54.49 50.03 10 52.77 -.4 DTF TxF DTF .84 5.6 ...q 17.05 14.09 56 15.06 +4.4 DanaInc DAN .24 1.2 10 20.62 9.80 1007 19.78 +4.2 Danaher DHR .56f .6 21 88.01 70.07 1691 87.47 +12.4tDanaos DAC ... ... 1 4.90 1.65 65 1.65 -37.7 DaqoNEn DQ ... ... 4 27.60 16.03 120 22.32 +15.6 Darden DRI 2.24 3.0 22 79.43 59.50 1211 75.83 +4.3 DarlingIng DAR ... ... 23 15.93 11.51 696 14.25 +10.4 DaVita Inc DVA ... ... 17 78.77 54.50 923 69.03 +7.5 Daxor DXR .04f .6 ... 9.80 6.81 3 7.19 -12.8 DeVryEd DV .36 1.1 13 34.48 15.36 596 33.70 +8.0 DeanFoods DF .36 1.9 12 22.31 15.69 2423 18.84 -13.5 DeckrsOut DECK ... ... 71 69.94 44.00 511 54.33 -1.9 Deere DE 2.40 2.2 23 112.18 74.91 2241 110.79 +7.5 DE EnhGlb DEX .90 8.6 ...q 10.75 8.91 30 10.50 +3.9 DelaCO VCF .72 4.9 ...q 16.42 14.50 7 14.59 -2.1 DelaDvInc DDF .62 6.1 ...q 10.52 8.82 9 10.28 +3.1 DelaNatl VFL .72 5.7 ...q 14.99 12.07 30 12.74 -3.2 DelaMN2 VMM .63 4.4 ...q 15.70 13.13 12 14.40 +6.2 DelekLogis DKL 2.72f 9.2 13 36.05 21.30 136 29.70 +4.0 Delek DK .60a 2.4 ...dd 26.06 11.41 1208 25.01 +3.9 DellTch n DVMT ... ... ... 65.78 46.64 875 63.73 +15.9sDelphiAuto DLPH 1.16 1.4 16 81.80 58.04 2732 82.29 +22.2 DeltaAir DAL .81 1.7 8 52.76 32.60 17715 47.19 -4.1 DeltaAprl DLA ... ... 13 25.52 14.85 68 16.28 -21.5 DeltTim DEL .40 .5 99 85.49 53.21 51 76.08 -1.3 Deluxe DLX 1.20 1.6 15 75.94 58.59 246 74.72 +4.3 DenburyR DNR ... ... ...dd 4.80 1.95 7676 2.44 -33.7 DenisnM g DNN ... ... ...dd .84 .37 569 .67 +29.1 DeutschBk DB .83e ... ... 20.94 11.19 5908 19.27 +6.5 DBDogs22 DOD ... ... ... 29.00 16.50 30 21.17 +14.4 DBWMTR WMW ... ... ... 27.29 21.08 3 26.46 +7.3 DB Cap pf DTK 1.90 7.3 ... 26.55 22.38 128 25.94 +3.9 DeutBCT2 pf DXB 1.64 6.6 ... 25.72 21.86 194 24.96 +4.1 DeutBCT5 pf DKT 2.01 7.5 ... 27.00 23.01 55 26.71 +5.7 DBCmdyS DDP ... ... ...q 69.00 38.70 50.00 -7.9 DBCmdDL DYY ... ... ...q 4.77 1.82 1 3.83 -1.3 DBCmdDS DEE ... ... ...q 104.00 64.00 77.00 +4.7 DB AgriLg AGF ... ... ...q 13.98 9.72 0 11.75 +.4 DB AgriSh ADZ ... ... ...q 31.81 28.95 31.24 DB AgriDL DAG ... ... ...q 4.98 3.18 3 3.58 +2.9 DB AgDS AGA ... ... ...q 29.80 19.95 0 24.01 -4.0 DBGoldSh DGZ ... ... ...q 15.72 12.73 16 14.42 -6.1 DBGoldDL DGP ... ... ...q 31.42 19.20 51 22.42 +11.4 DBGoldDS DZZ ... ... ...q 7.15 4.80 410 6.04 -11.9 DBGlbHY23 FIEG ... ... ...q 143.05 113.98 2 142.50 +9.5 Deut GlbHi LBF .54 6.4 ...q 8.88 7.64 21 8.46 +1.6 Deut HiOp DHG .72 4.9 ...q 14.88 13.03 39 14.55 +1.0 Deut Multi KMM .51 5.9 ...q 8.77 7.87 50 8.61 +1.1 Deut Muni KTF .84 6.4 ...q 14.82 12.52 89 13.16 +.3 Deut StInc KST .66a 5.5 ...q 12.35 10.92 11 12.11 +1.9 Deut StMu KSM .84 6.7 ...q 15.01 11.86 20 12.47 +2.7sDBXEmMkt DBEM .64e 3.1 ...q 20.65 17.93 15 20.67 +7.4 DBXEafeEq DBEF 1.00e 3.0 ...q 29.53 23.35 1305 29.45 +5.0 DBXBrazEq DBBR 2.71e 24.4 ...q 11.85 9.00 1 11.12 +8.2 DBXGerEq DBGR 3.40e 12.8 ...q 26.62 20.48 17 26.51 +5.2 Deu HYBd n HYLB ... ... ... 51.42 50.07 3 50.76 +.7 Dbx Tr etf DESC ... ... ... 32.47 25.98 1 31.04 -2.4 DeutBarI n IFIX ... ... ... 49.95 49.70 49.70 DeuBrcIn n IGVT ... ... ... 50.01 48.42 48.42 -1.9 DbXR1KECo DEUS ... ... ...q 28.99 24.84 35 28.81 +6.5sDeutEmCo DEMG ... ... ... 26.92 23.03 2 27.12 +9.9 DBXJapnEq DBJP 2.26e 3.6 ...q 38.72 29.15 734 38.33 +3.0 DbXDvxEU DEEF ... ... ...q 26.27 22.73 25.11 +5.2 Deut 300Ch ASHX .74p ... ...q 24.28 18.69 0 19.39 +3.0 DeutSpain n DBSP ... ... ... DbxItalyHE DBIT .22p ... ...q 21.16 16.33 20.92 +14.6 DeutSthE n DBSE ... ... ... sDbxAustHE DBAU .85p ... ...q 26.64 22.67 1 27.08 +4.3 DbxEafeSC DBES .26p ... ...q 26.52 22.06 26.52 +9.6 DbxAllWHiD HDAW .27e ... ...q 25.81 21.64 25.79 +4.7 DbxEuroHiD HDEZ .28p ... ...q 25.31 20.78 0 25.23 +1.7 DbxEmMHiD HDEE .79e 1.2 ...q 23.19 20.96 0 22.57 +4.7 DbxEafeHiD HDEF .43e 1.1 ...q 24.47 21.73 1 24.31 +4.5 DbxJpnHE JPNH .17p ... ... 22.76 19.09 22.60 -.6 DbxNikk400 JPN ... ... ...q 25.55 21.18 2 25.48 +5.5 DBXGlblInf DBIF .60e 2.3 ...q 24.46 22.32 0 24.35 +3.5 DBXIntlRE DBRE .49a 2.2 ...q 24.05 20.89 22.17 +1.9sDBX MSCI DBEZ 1.28e 4.5 ... 28.20 22.01 5 28.21 +5.2 DeuMunInf RVNU .73 2.8 ...q 28.30 24.89 12 25.72 -.1 DBX EMBd EMIH .87e ... ...q 25.20 23.58 0 25.04 +.8 DBX IGBd IGIH .60e ... ...q 24.92 22.68 3 24.21 DBXHYCpB HYIH 1.02e ... ...q 23.98 19.46 9 23.33 -.5 DBXChiSC ASHS 3.46e .5 ...q 36.34 30.80 2 34.40 +6.5 DBXHrvChi CN 4.34e ... ...q 31.80 25.90 1 29.00 +10.7 DBXMexHd DBMX 4.12e 14.0 ...q 22.56 19.28 2 19.87 +2.1sDBXSKorH DBKO .03p ... ...q 26.22 21.85 247 26.41 +7.7sDBXAWxUS DBAW 1.33e 3.4 ...q 25.33 20.54 10 25.28 +5.4 DBXAsiaPH DBAP 2.07e 4.4 ...q 24.84 21.28 24.57 +7.4sDBXEurHgd DBEU 1.28e 4.3 ...q 26.71 22.77 898 26.72 +5.3 DBXUKHdg DBUK 1.63e 7.2 ...q 24.95 19.98 21.05 +3.8 DBXHvChiA ASHR 8.43e 1.3 ...q 26.19 22.61 665 25.27 +7.8 DevonE DVN .24 .6 ...dd 50.69 24.58 3439 41.12 -10.0 ElevWat n WTRX ... ... ... 27.04 25.00 0 26.70 +5.5 Diageo DEO 3.23e 2.8 ... 117.84 99.46 416 113.91 +9.6 DiamOffsh DO .50 3.3 11 26.72 14.48 3429 15.38 -13.1 DiamRk DRH .50 4.5 12 12.00 8.22 2156 11.07 -4.0 DianaShip DSX ... ... ...dd 4.97 2.11 517 4.29 +42.1 DianaS pfB DSXpB 2.22 11.7 ... 19.71 11.50 23 18.96 +15.5 DianaSh20 DSXN 2.13 9.0 ... 24.69 17.50 21 23.70 +14.9 DicksSptg DKS .68f 1.4 16 62.88 37.96 1965 48.29 -9.1 Diebold DBD .40 1.4 ...dd 31.85 21.05 920 28.75 +14.3sDigitalPwr DPW ... ... ...dd 1.40 .35 12425 1.20 +83.2 DigitalRlt DLR 3.72f 3.6 30 113.21 85.50 2055 104.51 +6.4 DigtlR pfF DLRpF 1.66 6.6 ... 27.57 24.66 25.06 -.2 DigitlR pfG DLRpG 1.47 5.8 ... 26.75 23.05 13 25.36 +6.0 DigtlR pfH DLRpH 1.84 6.8 ... 29.49 25.90 14 27.14 DigitalR pfI DLRpI 1.59 6.1 ... 28.16 24.50 9 26.01 +3.8 DigitalGlb DGI ... ... ...cc 35.95 16.09 432 32.10 +12.0 Dillards DDS .28 .5 11 88.46 51.00 414 52.02 -17.0 Dillard38 DDT 1.88 7.4 ... 27.15 25.12 17 25.25 -2.9 DineEquity DIN 3.88 7.1 9 95.12 52.02 715 54.82 -28.8 DiploPhm DPLO ... ... 29 38.94 12.25 992 15.51 +23.1 Dir7-10TBr TYNS ... ... ...q 29.38 27.19 28.69 -1.2 DrxDlySpxB LLSP .10p ... ...q 31.33 24.71 0 31.15 +8.3 DxChiABear CHAD ... ... ...q 46.91 38.73 7 39.33 -8.0 DrxNGBear rs GASX ... ... ...q 97.44 17.73 19 27.80 +21.0 DrxRBkBear WDRW 1.86p ... ...q 44.23 7.45 1 8.23 -16.9 DxSPOGBr rs DRIP ... ... ...q 76.10 10.28 866 17.11 +31.2 DrxRBkBull DPST ... ... ...q 81.77 20.24 34 69.56 +2.3 DirDGlBr rs DUST ... ... ...q 193.00 22.80 13667 30.59 -36.8 DxGlMBr rs JDST ... ... ...q 347.00 11.75 35233 13.07 -62.8 DxSPXBll s SPUU ... ... ...q 42.67 31.54 41.53 +11.8 DxEuFnBl EUFL ... ... ... 36.81 24.51 2 35.21 +10.7 DirGlMin n MELT ... ... ... 35.76 22.89 2 26.06 -11.5 DirSCBll s SMLL .40p ... ...q 42.82 25.45 0 41.02 +3.5tDirxEurFin EUFS ... ... ... 25.13 19.94 0 19.80 -7.2 DxHiYldBr HYDD ... ... ... 23.58 17.56 1 20.63 -2.4sDirNsdq100 QQQE .37e .5 ...q 76.70 58.70 5 77.00 +12.0 DrxDlySCB LLSC .10p ... ...q 32.42 23.78 30.88 -1.1 DirSPX Br SPDN ... ... ... 21.10 17.25 30 17.34 -6.5 DirxTchBr TECZ ... ... ... 26.51 20.46 20.52 -7.9tDirxFnBr n FAZZ ... ... ... 25.84 17.53 4 17.49 -7.4 DrxiBillion IBLN .21e .8 ...q 28.05 23.11 2 27.94 +11.3 DirxEnBr n ERYY ... ... ... 25.37 18.77 0 20.73 +2.6 DxRusBll rs RUSL ... ... ...q 114.71 47.13 213 84.27 -16.6 DiEurBll3x EURL .05e .2 ...q 24.91 14.48 17 23.81 +19.2sDrxEMBll rs EDC ... ... ...q 73.21 40.73 857 73.56 +39.2 Dir MLPHi ZMLP 1.60m 8.4 ...q 20.15 14.70 133 19.02 +.8 DxLatBll rs LBJ ... ... ...q 130.26 55.20 2 113.28 +45.0 DirTotBBr SAGG ... ... ...q 33.19 30.92 1 31.93 -.2 DrxFTSE LLDM ... ... ... DxBrzBull s BRZU ... ... ...q 55.29 15.72 335 43.94 +41.5 DxBiotBll rs LABU ... ... ...q 55.88 21.91 2193 54.56 +74.3sDxIndiBll rs INDL ... ... ...q 67.55 41.00 83 70.67 +57.3 DxNGBll rs GASL ... ... ...q 58.12 21.53 165 33.07 -25.7tDrDevMBr DPK ... ... ...q 35.88 20.21 16 19.81 -18.7 DxSPOGBl rs GUSH ... ... ...q 134.00 43.88 440 68.99 -32.0 DxREBear DRV ... ... ...q 17.37 10.45 162 12.52 -.9 DirSPBear SPXS ... ... ...q 16.40 8.67 4949 8.83 -18.2tDrxHCreBr SICK ... ... ...q 44.29 26.55 2 25.92 -27.8 DxSPBioBr LABS ... ... ... 54.92 31.65 31.65 -17.5 Dir20yrTBr TYBS ... ... ...q 22.50 18.49 10 21.69 -.6 DrxFtseEm LLEM .47p ... ...q 25.07 20.41 23.59 DrxJpBull JPNL ... ... ...q 51.07 30.82 2 50.20 +17.5 DxEnBear ERY ... ... ...q 24.22 8.59 2430 11.21 +17.6tDxEMBear EDZ ... ... ...q 42.31 17.91 2499 17.46 -30.9 DirPhr Bear PILS 1.50p ... ... 55.43 36.07 44.36 -11.5 DirPhrBull PILL ... ... ... 33.23 20.04 2 24.92 +13.9 DirCybSec HAKD ... ... ... 50.05 26.03 26.03 -10.1 DrxCySBull HAKK ... ... ...q 49.01 24.30 4 44.58 +26.4sDrxSKBull KORU ... ... ...q 33.15 19.17 6 35.73 +47.3 DxSCBear rs TZA ... ... ...q 49.36 17.08 12262 18.24 -8.1 DxFnBr rs FAZ ... ... ...q 45.92 17.00 2464 18.09 -16.7 DrGMBll s JNUG ... ... ...q 33.29 3.77 134162 7.61 +36.4 DxGBull s NUGT ... ... ...q 35.80 5.51 57271 9.29 +21.6 DxHmbBear CLAW ... ... ...q 43.32 18.83 2 19.25 -37.6 DrxHmbBull NAIL ... ... ...q 39.41 20.01 4 38.80 +52.9 Dx30TBear TMV ... ... ...q 25.75 15.03 2417 23.73 -1.0 DxFnBull s FAS ... ... ...q 51.11 21.14 4531 47.88 +17.1tDxBiotBear LABD ... ... ...q 67.17 9.50 6303 9.44 -50.2tDrxTcBr rs TECS ... ... ...q 30.55 13.10 103 12.98 -26.3 DrxACInsi KNOW .48e .6 ...q 82.27 68.64 19 79.57 +4.0tDxSOXBr rs SOXS ... ... ...q 40.64 7.77 625 7.67 -28.8 DxRsaBr rs RUSS ... ... ...q 21.75 5.36 1455 6.84 +10.0 DxMCBr rs MIDZ ... ... ...q 41.83 18.10 12 19.01 -13.7 DxChiBear s YANG ... ... ...q 30.01 11.65 691 11.87 -29.8 Drx300Chin CHAU ... ... ...q 20.89 15.60 48 19.64 +15.7sDxHcrBll s CURE ... ... ...q 37.40 24.26 302 37.35 +35.5sDxTcBull s TECL ... ... ...q 66.07 31.48 99 66.66 +33.5 DxRetlBll s RETL ... ... ...q 49.91 30.00 20 31.55 -13.6sDxSOXBll s SOXL .01e ... ...q 75.86 21.10 291 76.93 +34.7 Dir30TrBul s TMF ... ... ...q 31.58 16.87 536 17.74 -1.9 Dir10TrBear TYO ... ... ...q 16.29 12.60 5 15.26 -1.2 Dx10yTBull TYD .73e ... ...q 58.66 39.87 0 40.86 -1.7 DxMCBull s MIDU ... ... ...q 38.56 20.38 47 36.54 +12.5 DrxREBull s DRN ... ... ...q 29.68 16.63 876 20.87 -2.6 DirxChiBull YINN .07e .3 ...q 21.27 10.87 1187 20.56 +37.2sDirxDMBull DZK ... ... ...q 53.72 33.10 3 54.63 +21.3 DrxSCBull TNA .48e ... ...q 113.49 50.76 3071 105.62 +4.4 DrxSPBull SPXL ... ... ...q 132.76 75.33 1082 130.13 +20.8 DirxEnBull ERX ... ... ...q 44.55 21.31 2823 32.33 -19.0 Discover DFS 1.20 1.7 12 74.33 48.68 2889 70.63 -2.0 Discov pfB DFSpB 1.63 6.3 ... 26.96 24.91 32 25.81 +.5 Disney DIS 1.56f 1.4 20 112.89 90.32 5195 111.87 +7.3 DvsRealAst DRA 1.67 10.0 ...q 17.73 15.00 75 16.74 +7.4 Div&Inco DNI 1.63 13.5 ...q 12.56 10.47 94 12.03 +1.5 DrReddy RDY .31e .7 ... 54.73 39.65 237 41.70 -7.9 DocuSec rs DSS ... ... ... 1.64 .42 13 1.08 +62.2 DolbyLab DLB .56 1.1 19 55.02 39.70 291 51.46 +13.9 DollarGen DG 1.00 1.4 17 96.88 66.50 4089 72.81 -1.7 DomDmd g DDC .40 4.6 ...dd 12.65 7.92 202 8.78 -9.3 DomMidst DM 1.04f 3.4 25 34.94 23.17 316 30.95 +4.7 DomRescs D 3.02f 3.9 20 78.97 68.71 2609 77.85 +1.6sDomRes un DCUD ... ... ... 51.13 48.10 41 50.84 +.5 DomRs76 n DRUA ... ... ... 25.98 20.93 265 23.30 +5.0 DomRes 17 DCUC .75 1.5 ... 53.00 48.74 81 50.94 +1.8 Dominos DPZ 1.84f 1.0 45 192.01 116.91 745 186.27 +17.0 Domtar g UFS 1.66 4.4 20 44.58 32.74 412 38.09 -2.4 Donaldson DCI .70 1.5 28 47.68 30.25 474 45.27 +7.6 DonlleyRR rs RRD .56 4.1 7 30.77 13.14 1118 13.75 -15.7 DonnlyFn n DFIN ... ... ... 29.00 18.03 384 19.89 -13.4 DorianLPG LPG ... ... 9 12.50 5.07 134 11.18 +36.2 DoubIncSol DSL 1.80a 9.1 ...q 20.46 16.55 384 19.75 +4.0 DblLOppCr DBL 2.00a 8.7 ...q 27.75 22.52 67 23.04 -.3 DougDyn PLOW .96f 3.2 18 35.90 20.00 120 30.25 -10.1 DEmmett DEI .92 2.4 21 40.79 29.26 894 38.47 +5.2 Dover DOV 1.76 2.2 24 82.56 61.64 1449 79.33 +5.9 DoverDG DDE ... ... 35 1.21 .92 36 1.05 +1.9 DoverMot DVD .05 2.3 16 2.54 2.04 3 2.20 -4.3sDowChm DOW 1.84 2.9 21 64.36 47.51 4272 64.44 +12.6 DrPepSnap DPS 2.32f 2.4 22 98.80 81.05 1050 96.13 +6.0 DryHYSt DHF .35 10.5 ...q 3.60 3.07 344 3.32 -1.2 DrMuBdInf DMB .75 6.1 ...q 14.70 11.96 65 12.38 +1.1 DryfMu DMF .54 6.2 ...q 10.15 8.42 29 8.68 +.6 DryStrt LEO .52 6.1 ...q 9.63 8.17 139 8.48 +1.0 DrySM DSM .50 6.0 ...q 9.24 7.88 85 8.25 +2.6 Dril-Quip DRQ ... ... 12 69.40 46.90 728 54.05 -10.0 DriveShack DS .48 11.7 2 4.88 3.69 659 4.12 +9.6 DriveS pfB DSpB 2.44 9.6 ... 26.71 23.29 1 25.38 -1.1 DriveS pfC DSpC 2.01 8.2 ... 27.45 19.20 4 24.65 -2.3 DriveS pfD DSpD 2.09 8.5 ... 26.30 20.24 3 24.73 -2.9sDuPont DD 1.52 1.9 24 81.35 61.12 2638 81.49 +11.0 DuPnt pfA DDpA 3.50 4.0 ... 93.85 80.50 1 87.57 +.1 DuPnt pfB DDpB 4.50 4.4 ... 111.00 95.09 0 102.41 +2.3 DuPFabros DFT 2.00 4.1 28 52.03 37.54 839 48.28 +9.9 DuPFab pfC DFTpC 1.66 6.3 ... 28.72 24.57 9 26.43 +4.1 Ducomun DCO ... ... 25 33.65 14.13 101 28.82 +12.8 Df&PGblUt DPG 1.40 8.8 ...q 17.70 14.32 107 15.90 +2.6 DufPUC DUC .60 6.5 ...q 9.92 9.07 30 9.18 -2.8 DukeEngy DUK 3.42 4.2 17 87.75 72.34 3356 82.00 +5.6 DukeEn 73 DUKH 1.28 5.0 ... 27.18 23.12 18 25.53 +6.7 DukeRlty DRE .76 3.0 26 28.99 21.11 4451 25.49 -4.0 DunBrad DNB 2.01f 1.9 15 141.57 100.10 222 108.28 -10.7 Dycom DY ... ... 18 98.47 61.10 408 95.45 +18.9 Dynagas DLNG 1.69 9.8 ... 17.60 8.88 293 17.18 +7.5 Dynags pfA DLNGpA 2.25 8.8 ... 25.99 18.45 9 25.70 +1.7 Dynegy DYN ... ... ...dd 22.01 7.01 3648 7.31 -13.6 Dynegy wt DYN/WS ... ... ... .70 .03 2 .04 +7.3 Dynegy pfA DYNpA 1.34 4.9 ... 76.75 26.34 16 27.16 -15.1tDynegy 7 DYNC 1.75 3.2 ... 113.10 56.88 1 55.16 -11.2 DynexCap DX .84 12.2 14 7.61 6.33 310 6.86 +.6 Dynex pfA DXpA 2.13 8.4 ... 25.60 23.42 2 25.22 +.6 Dynex pfB DXpB 1.91 8.1 ... 25.09 22.00 15 23.50 -1.6E -ETracBDC BDCS 1.84e 7.9 ...q 24.99 19.50 12 23.39 +3.1 ETrMLPSht MLPS ... ... ...q 16.40 10.66 0 11.08 -4.6 ETrAlerNG MLPG 1.86e 6.9 ...q 28.23 19.56 7 26.90 +3.8 E-TrAlerInf MLPI 1.88e 6.5 ...q 31.00 22.34 278 29.00 +2.1 ETBbgCmd DJCI ... ... ...q 16.99 13.64 8 15.39 -3.1 ETrAlerian AMU 1.45e 7.2 ...q 21.82 15.95 64 20.22 +1.8 E-TrFood FUD ... ... ...q 22.53 18.90 0 19.92 +.7 E-TrcEngy UBN ... ... ...q 9.36 5.57 6.60 -14.1 E-TrcIMet UBM ... ... ...q 15.58 11.41 15.04 +3.8 E-TracAg UAG ... ... ...q 23.03 18.29 20.12 +.7 ETr2xBDC BDCL 3.52e 16.9 ...q 21.49 15.05 85 20.80 +5.6 E-TrcCmci UCI ... ... ...q 14.86 11.67 14 14.00 -1.4 ETrLPlat PTM ... ... ...q 12.94 9.21 5 10.02 +5.9 E-TrcSilv USV ... ... ...q 27.00 19.85 2 22.21 +5.8 E-TrcGld UBG ... ... ...q 35.99 28.83 32.00 +10.2 E-TrLvstk UBC ... ... ...q 19.44 14.39 2 17.84 +6.0 ECA MTrI ECT .30e 13.6 6 2.95 1.26 16 2.20 +2.3 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 32.54 24.03 679 26.24 -9.3 EMCOR EME .32 .5 22 73.44 44.27 459 63.92 -9.7 ENI E 2.12e 6.7 ...dd 33.40 26.15 363 31.52 -2.2 EOG Rescs EOG .67 .7 ...dd 109.37 69.66 4103 97.06 -4.0 EP Energy EPE ... ... 3 7.49 3.29 1263 4.33 -33.9 EPAM Sys EPAM ... ... 39 78.40 54.53 319 72.93 +13.4 EPR Prop EPR 3.84 5.3 17 84.67 63.54 337 72.59 +1.1 EPR pfC EPRpC 1.44 5.0 ... 32.25 24.90 2 28.63 +.6 EPR pfE EPRpE 2.25 6.3 ... 39.02 33.00 0 35.67 -.6 EPR pfF EPRpF 1.66 6.5 ... 27.07 24.83 3 25.47 +1.4 EQT Corp EQT .12 .2 94 80.61 56.46 1850 58.20 -11.0 EQT GP n EQGP .71f 2.5 15 28.53 21.45 119 27.77 +10.2 EQT Mid EQM 3.40f 4.3 16 82.99 69.15 312 78.48 +2.3 ETF SITRis RISE ... ... ...q 24.09 22.17 17 23.85 +.3 ETF JrSil SILJ ... ... ...q 19.78 8.12 207 13.16 +9.4 ETF Cyber HACK ... ... ...q 29.89 22.09 198 28.90 +9.3 ETF BigD BIGD ... ... ...q 26.12 20.90 24.80 +7.0 ETF MobP IPAY ... ... ...q 28.14 22.10 37 28.06 +9.7 ETF LatA LARE ... ... ... 32.50 24.13 1 28.22 +16.6 ETF M Vid GAMR ... ... ... 33.94 25.83 3 33.85 +12.6 ETF Drone IFLY ... ... ... ETF MgT ef WSKY ... ... ... Pure Fintch FINQ ... ... ... 26.71 23.33 25.23 +7.6 ETF Clim ETHO ... ... ...q 29.80 24.49 2 29.60 +7.1 ETFAlpAlt ALFA ... ... ...q 38.64 31.75 1 38.00 +8.0 ETFDeepV DVP .53e 2.0 ...q 28.23 21.77 2 26.77 +1.6 PremisCap TCTL ... ... ... 26.95 25.08 0 26.70 +4.1 AmCusSat ACSI ... ... ... AptBehMo BEMO ... ... ... 27.67 23.91 53 26.79 +3.6 EtfAlphacln ALFI ... ... ...q 21.16 18.31 20.64 +8.4 EtfUSGblJ JETS ... ... ...q 29.77 19.60 180 28.00 +.5 ETF Master HIPS 1.29 7.1 ...q 19.49 15.20 3 18.21 +1.7 EtfDiaHVal DHVW .11p ... ...q EtfInfcMLP AMZA 2.08 18.8 ...q 11.93 8.01 667 11.08 -2.2 InfrCpPfd PFFR ... ... ... EtfNwfMSec NFLT .08e ... ...q 26.78 24.71 37 25.38 +.6 EtfReavUt UTES ... ... ...q 33.23 28.60 1 31.83 +7.9 ETF PrMtl GLTR ... ... ...q 70.35 56.52 40 61.68 +7.2 ETFSGold SGOL ... ... ...q 133.68 109.18 22 118.50 +6.0 ETF Pall PALL ... ... ...q 76.33 50.46 30 73.36 +12.5 ETF Plat PPLT ... ... ...q 113.77 85.31 65 91.45 +5.8 EagleCGr GRF .50e 2.5 ...q 8.83 6.37 7 7.29 -.8 EagleGrInc EGIF 1.31 7.7 ...q 18.00 15.38 7 16.90 +4.2 EagleMat EXP .40 .4 24 110.64 66.75 873 99.77 +1.3 EaglePtCr ECC .80m 4.2 ... 19.48 15.72 49 19.08 +14.2 EagleP pfA ECCA 1.94 7.5 ... 26.80 24.80 2 25.95 +.8 EaglePt 20 ECCZ 1.75 6.8 ... 26.53 23.88 25.81 +.4 EaglPt pfB ECCB 1.94 7.6 ... 27.75 24.96 2 25.66 +.8 Earthstone ESTE ... ... ...dd 15.93 7.67 52 12.39 -9.8 EastGvP n DEA .96f 4.9 16 21.07 17.58 124 19.52 -2.5 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.40 3.3 19 76.13 56.20 208 72.37 -2.0 EastChem EMN 2.04f 2.6 12 82.10 62.70 989 78.64 +4.6 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 5.12 1.52 7 1.60 -59.0 EKodk wtA KODK/WS/A ... ... ... 4.35 1.15 1.19 -57.8 EKodak KODK ... ... 42 17.30 10.00 408 11.75 -24.2sEaton ETN 2.28 3.1 17 73.86 54.30 2406 73.96 +10.2 EatV HiIn21 EHT .60 6.0 ... 10.20 9.71 70 9.96 +.4 EV CAMu EVM .68 6.1 ...q 14.23 10.83 80 11.23 -1.3 EVCAMu2 EIA .62 5.4 ...q 14.27 11.30 9 11.54 -.6 EVCAMu CEV .71 5.8 ...q 14.84 11.80 59 12.16 -1.1 EatnVan EV 1.12 2.4 22 47.83 31.78 734 46.55 +11.2 EV EnEq EOI 1.04 7.9 ...q 13.50 11.60 106 13.09 +5.6 EV EEq2 EOS 1.05 7.7 ...q 13.86 12.47 111 13.65 +6.6 EV FltRt EFT .91 6.0 ...q 15.45 12.87 108 15.15 +1.7 EVFltRtIP EFF 1.13 6.7 ...q 17.38 14.11 45 16.76 -2.2 EV LtdDur EVV 1.22 8.8 ...q 14.25 12.82 442 13.92 +1.5 EV MAMu MAB .65 4.9 ...q 16.10 13.11 6 13.36 -.5 EVMAMu MMV .69 5.2 ...q 15.82 13.05 3 13.27 +1.1 EV MIMu MIW .71 5.4 ...q 16.49 12.34 5 13.10 -2.1 EVMIMu EMI .71 5.4 ...q 14.68 12.41 0 13.02 +1.4 EVMuniBd EIM .77 6.3 ...q 14.48 12.00 145 12.22 -1.5 EVMuni2 EIV .70 5.8 ...q 14.98 11.78 33 12.05 -2.0 EVMunTT ETX .85 4.5 ...q 21.68 18.64 26 19.02 -3.0 EV MuIT EVN .85 6.8 ...q 15.00 12.00 47 12.52 -.2 EV NMuOp EOT 1.03 4.9 ...q 23.47 20.45 17 21.10 +1.4 EV NJMu EMJ .75 6.1 ...q 16.05 12.20 76 12.32 -3.8 EVNJMu EVJ .73 6.1 ...q 14.85 11.51 26 12.00 -.1 EVNYMu2 NYH .69 5.8 ...q 14.50 10.43 6 11.80 +1.4 EV NYMu ENX .72 5.9 ...q 14.65 12.00 21 12.18 -1.0 EVNYMu EVY .74 5.9 ...q 15.64 12.50 13 12.61 -3.3 EV OHMu EIO .70 5.6 ...q 16.99 12.38 4 12.58 -6.0 EVOHMu EVO .73 5.4 ...q 16.30 13.22 3 13.47 -.8 EV PAMu EIP .77 6.2 ...q 15.50 11.65 9 12.45 -1.3 EVPAMu EVP .73 6.1 ...q 13.74 11.80 3 11.90 -1.7 EVRiskMgd ETJ 1.12 12.1 ...q 9.95 8.60 243 9.25 +3.2 EV SrFlt EFR .95 6.2 ...q 15.49 12.55 167 15.25 +3.5 EV SrInc EVF .42 6.2 ...q 6.98 5.69 112 6.80 +1.8 EVShDur EVG 1.08 7.7 ...q 14.14 12.96 39 14.08 +1.6tEVTxABdO EXD 1.16 10.3 ...q 12.49 11.23 96 11.21 -1.1 EV TxAd EVT 1.74 8.1 ...q 22.26 18.62 125 21.38 +4.1 EV TxAG ETG 1.23 8.0 ...q 15.67 13.50 136 15.44 +9.7 EV TxAOp ETO 2.16 9.3 ...q 23.13 19.86 57 23.12 +11.1 EV TxDiver ETY 1.01 9.1 ...q 11.14 9.88 288 11.07 +7.0 EVTxMGlo EXG .98 11.5 ...q 9.05 7.88 810 8.47 +5.6 EVTxBWIn ETB 1.30 7.9 ...q 17.80 15.48 22 16.38 -.8 EVTxGBW ETW 1.17 10.8 ...q 11.15 10.00 192 10.87 +7.9 EVTxBWOp ETV 1.33 8.7 ...q 15.49 14.08 120 15.33 +3.3 EclipseRs ECR ... ... ...dd 4.42 1.20 763 2.31 -13.5 Ecolab ECL 1.48 1.2 29 126.17 107.83 852 125.37 +7.0 Ecopetrol EC 1.03e 11.5 ... 10.29 7.65 904 8.97 -.9 Edenor EDN ... ... ... 35.73 13.25 33 32.50 +16.7 Edgewell EPC ... ... 28 88.00 72.79 614 74.29 +1.8 EdisonInt EIX 2.17 2.7 20 80.61 67.44 2505 79.81 +10.9 EducRltTr EDR 1.52 3.8 26 48.87 38.59 780 39.87 -5.7 EdwLfSci s EW ... ... 32 121.75 81.12 1546 93.95 +.3 eHiCarSvc EHIC ... ... ... 13.92 8.11 134 10.78 +19.0 ElPasoEl EE 1.24 2.5 20 49.65 42.42 284 48.85 +5.1 ElPasE pf EPpC 2.38 4.8 ... 53.75 42.50 4 49.60 +1.2 EldorGld g EGO .02e ... ...dd 5.16 2.54 7575 3.11 -3.4 Electrmed ELMD ... ... 29 6.26 3.38 108 4.88 +25.8sEliLilly LLY 2.08f 2.4 28 84.77 64.18 4644 85.88 +16.8 ElkhUSEqty ELKU .64e ... ...q 29.19 25.30 28.74 +3.3 Elk HiQPfd EPRF ... ... ... 27.79 22.79 0 23.89 +3.0 Elkh SPMd XD ... ... ... ElkSPMCons XS ... ... ... Elkh LoVl n LVHB ... ... ... 30.17 24.54 8 30.04 +5.6 Elk SPMdPt XE ... ... ... ElkFdCm ef RCOM ... ... ... 27.00 24.64 1 25.09 -.8 ElkSPMUt XU ... ... ... ElkSPMCMt XM ... ... ... ElkSPMCInf XK ... ... ... ElkSPMInd XI ... ... ... ElkSPMdHl XH ... ... ... ElkSPMFin XF ... ... ... EllieMae ELLI ... ... 69 109.99 74.11 379 99.58 +19.0 EllingtnF EFC 1.80 11.4 ...cc 18.20 15.30 91 15.81 +1.9 EllingtRM EARN 1.60 11.2 11 14.80 11.60 15 14.27 +9.7 Ellomay ELLO ... ... ... 9.59 7.01 8.11 +.2 EllswthFd ECF .80e 9.4 ...q 8.76 7.42 39 8.48 +2.5 eMagin EMAN ... ... ...dd 3.30 1.68 32 2.30 +7.0 EAndinA AKO/A .55e 2.5 ... 22.91 15.96 5 22.00 +7.2 EAndinB AKO/B .60e 2.6 ... 25.07 18.00 11 23.51 +4.6 Embraer ERJ .18e .8 ... 26.66 17.06 1108 23.62 +22.7 EmergeES EMES 2.68m ... ...dd 24.45 3.00 1096 13.80 +12.1 EmergBio EBS ... ... 25 44.38 24.47 219 30.56 -6.9 EmrgBio wi EBS.WI ... ... ... EmergCap EMG ... ... ...dd 4.59 .20 .30 -75.2 EmersonEl EMR 1.92 3.2 24 64.36 48.45 3833 60.27 +8.1 EmerR hs MSN ... ... ...dd 1.33 .55 18 1.26 +20.0 EmpOPES ESBA .34 1.7 ... 22.19 15.31 32 20.41 +2.2 EmpOP60 OGCP .34 1.7 ... 21.99 14.77 2 20.25 +3.0 EmpOP250 FISK .34 1.7 ... 22.17 15.47 1 20.15 +.9 EmpStRTr ESRT .34 1.7 33 22.31 16.99 554 20.57 +1.9 EmployH EIG .36 .9 14 40.55 27.01 144 38.50 -2.8 EElChile EOCC .65e 3.0 ... 29.77 18.35 128 21.60 +11.1 EnLinkLP ENLK 1.56 8.7 ...dd 19.89 10.51 579 18.00 -2.3 EnableMid ENBL 1.27 7.7 24 17.36 7.65 309 16.43 +4.5 EnbrdgEM EEQ 2.33t ... ...dd 26.53 16.47 432 17.35 -33.0 EnbrdgEPt EEP 2.33 13.2 29 26.37 16.86 839 17.69 -30.6 Enbridge ENB 1.66f ... ... 45.77 36.55 7194 41.34 -1.9 EnCana g ECA .06 .5 ...cc 13.85 5.36 16905 11.03 -6.0 EndvSilv g EXK ... ... ...dd 5.95 2.30 3434 3.43 -2.6 EndurSpec ENH 1.52 1.6 17 93.31 62.78 418 92.89 +.5 EndSp pfC ENHpC 1.59 6.1 ... 28.60 25.05 16 25.93 +1.5 EnduroRT NDRO .23e 7.1 8 4.55 2.37 14 3.30 -4.3 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .2 ...dd 64.44 31.73 1108 52.00 -9.8 Energizer n ENR 1.10 2.0 21 56.37 38.56 369 55.79 +25.1 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.87 1.29 394 2.17 +32.3 EgyTrEq s ETE 1.14 6.0 20 20.05 6.37 5005 19.06 -1.3 EngyTsfr ETP 4.22 11.7 ...dd 43.50 27.65 2214 36.10 +.8 EnerJexR ENRJ ... ... ...dd .83 .22 33 .37 +26.2 Enerpls g ERF .14e 1.7 3 10.33 3.40 1227 8.37 -11.7 EnersisAm ENIA .35e 3.5 ... 9.96 7.02 860 9.86 +20.1 EnersAm wi ENIA/WI ... ... ... 8.55 7.80 8.16 EnerChile ENIC .16p ... ... 6.66 4.25 159 5.05 +11.0 EnerSys ENS .70 .9 20 83.70 52.37 631 76.50 -2.0 Engility EGL ... ... 19 39.16 17.01 174 30.12 -10.6 EnLinkLLC ENLC 1.02 5.3 ... 20.45 9.91 444 19.15 +.5 Ennis Inc EBF .70a 4.3 15 21.55 14.40 55 16.45 -5.2 EnovaIntl ENVA ... ... 13 15.40 5.43 229 14.20 +13.1 EnPro NPO .88f 1.3 57 69.50 42.56 152 66.99 -.5 ENSCO ESV .04 .5 2 12.36 6.50 11971 8.73 -10.2 Enservco ENSV ... ... ...dd .89 .26 52 .42 -24.5 EnSync ESNC ... ... ...dd 1.42 .13 49 .58 -19.4 Entercom ETM .07p .5 15 16.55 10.25 141 14.45 -5.6 EntArk66 n EAI 1.22 5.5 ... 25.04 20.49 80 22.21 +4.9 EntArk 63 EAE 1.19 5.2 ... 26.30 19.35 5 22.74 +8.2 EntArk 52 EAB 1.23 5.1 ... 26.30 20.96 4 24.12 +10.8 Entergy ETR 3.48 4.6 9 82.09 66.71 1310 75.18 +2.3 EntLA 66 ELC 1.22 5.5 ... 23.17 20.48 57 22.19 +5.0 EntgyLA52 ELJ 1.31 5.2 ... 26.74 22.92 18 25.05 +6.6 EntLA 63 ELU 1.18 5.2 ... 26.15 20.25 11 22.57 +9.5 EntMS FtM EMP ... ... ... 25.00 20.57 47 22.50 +6.5 EntgyNO n ENO ... ... ... 28.00 22.31 58 24.54 +5.1 EntgyNO 52 ENJ 1.25 5.1 ... 28.74 22.11 1 24.39 +9.2 EntgyTx64 EZT 1.41 5.3 ... 28.20 24.12 38 26.45 +5.1 EntProdPt EPD 1.64 6.0 22 30.25 23.56 5377 27.41 +1.4 Entravisn EVC .13 2.0 24 8.31 4.90 216 6.15 -12.1 EntreeGold EGI ... ... ... .72 .22 87 .54 +70.5 Envestnet ENV ... ... 47 41.47 24.28 431 36.00 +2.1 EnviroStr EVI .20e ... ...cc 25.00 3.05 26 18.70 +29.0 EnvisnHl n EVHC ... ... ... 74.19 62.52 1078 64.76 +2.3 EnvisnHl pf EVHCp ... ... ... 135.30 116.73 0 119.51 +.1 Enviva n EVA 2.14f 7.5 40 29.98 19.31 46 28.55 +6.5 EnzoBio ENZ ... ... ...dd 7.51 4.28 125 7.05 +1.6 Equifax EFX 1.56f 1.2 27 136.97 109.09 574 135.19 +14.3 EquityCmw EQC ... ... 31 32.02 26.92 687 31.12 +2.9 EqCm pfD EQCpD 1.63 6.4 ... 27.48 24.73 16 25.21 -1.4 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.21 22.82 10 25.18 +5.4 EqtyLfPrp ELS 1.95f 2.5 29 83.19 65.87 342 77.48 +7.5 EqLfPr pfC ELSpC 1.69 6.6 ... 27.00 23.50 0 25.62 +1.9 EqtyRsd EQR 2.16 3.4 20 75.49 58.28 1600 63.42 -1.5 EquusTR EQS ... ... 29q 2.40 1.50 8 2.28 +13.4 EraGroup ERA ... ... ...dd 17.73 6.92 85 12.08 -28.8 ErinEn rs ERN ... ... ...dd 4.10 1.24 66 2.65 -13.1 Eros Intl EROS ... ... ...dd 19.87 8.85 283 10.90 -16.5 EscoTech ESE .32 .6 34 58.95 37.19 91 56.40 -.4 Espey ESP 1.00 4.1 24 27.65 22.31 0 24.40 -6.4 Essent ESNT ... ... 15 38.10 19.30 460 36.24 +12.0 EssexPT ESS 7.00f 3.0 31 237.50 200.01 412 232.13 -.2 EsteeLdr EL 1.36 1.6 27 97.48 75.30 1294 85.33 +11.6 Esterline ESL ... ... 19 96.50 56.72 335 90.05 +1.0 EtfSilver SIVR ... ... ...q 20.30 14.52 131 16.95 +8.7 EthanAl ETH .76 2.4 18 38.80 27.75 463 31.05 -15.7 Etrac2xMtg MORL 3.31e 20.2 ...q 16.90 12.15 286 16.38 +5.1 Et2xDJDiv DVYL 3.55e 5.5 ...q 66.42 49.45 2 64.67 +7.3 Etr2xHomb HOML ... ... ...q 30.61 17.12 2 30.16 +24.8 EtrCrdOil n OILX ... ... ... 35.48 25.63 28.95 -13.9 EtHiDLwV HDLV 2.57e 7.6 ... 35.25 27.34 1 33.63 +6.7 Etr2xSPX SPLX ... ... ...q 43.12 29.39 0 42.38 +13.0 Etr2xCEFd CEFL 2.88 17.0 ...q 18.83 14.82 240 16.90 +.9 EtrcDvsHi DVHL 2.85e 12.7 ...q 23.95 15.90 14 22.36 +3.2 EtrWFxEn LMLP 1.90e 14.0 ... 14.27 8.68 26 13.55 +18.2EtracReit LRET 2.00e 7.7 ...q 33.34 22.64 4 25.97 -2.0 UBS VlHdg XIVH ... ... ... 55.50 25.50 0 49.78 +41.1 VelShSP46 BSWN ... ... ... UBS VlVIX LSVX ... ... ... 30.94 25.91 0 30.65 +14.6sEtr EnhGl FIHD ... ... ... 138.60 107.16 8 139.79 +11.9 Etr SP MLP MLPZ .06p ... ... 63.32 33.38 56.74 -.1 Etr MLP In MLPQ .08p ... ... 62.03 33.34 3 56.13 +4.1 EtrAlerTRt AMUB .36p ... ...q 21.38 16.35 20.85 +4.7 EtrAlerInf MLPB .99e ... ...q 30.20 23.06 0 28.76 +5.0 EtrBCmdty UCIB ... ... ...q 16.00 12.25 13.88 -2.1 EtrWFBsD BDCZ .91e ... ...q 24.38 19.70 23.14 +2.7 Etr2xLevLg LBDC 2.89e 14.1 ...q 28.71 15.36 0 20.53 +4.6 EtrMtgReit MRRL 1.70e ... ...q 17.60 11.00 6 16.50 +5.5 EtrSCHiDv SMHD 3.06e 13.7 ...q 24.48 13.52 8 22.34 -1.8 EurasnM g EMX ... ... ... 1.40 .49 94 1.01 +13.1 Euronav n EURN 2.41e ... ... 11.73 6.65 873 7.95 EuroEqFd EEA .17e 2.1 ...q 8.23 7.20 26 8.17 +5.8 EvansBc EVBN .80f 2.1 23 40.95 22.87 23 38.95 +23.5 EverBank EVER .24 1.2 16 19.52 13.37 487 19.44 -.1 EverBk pfA EVERpA 1.69 6.6 ... 26.55 24.91 1 25.67 +1.8 Evercore EVR 1.24f 1.5 25 82.85 40.36 364 81.75 +19.0 EverestRe RE 5.00 2.1 9 240.51 169.19 172 236.28 +9.2sEveriHldgs EVRI ... ... ...dd 3.40 1.13 3690 3.84 +77.0 EversrceE ES 1.90f 3.2 20 60.44 50.56 2016 59.13 +7.1 Evertec EVTC .40 2.4 ... 18.60 12.98 222 16.70 -5.9 EvolentH n EVH ... ... ...dd 26.84 9.78 431 21.25 +43.6 EvolPetrol EPM .28f 3.5 11 10.20 4.45 70 7.95 -20.5 Exar EXAR ... ... 60 11.35 5.11 190 10.76 -.2 ETYldShHi YYY 1.92 10.2 ...q 19.80 17.62 71 18.91 +1.8 ExTTactUS HTUS ... ... ...q 27.21 25.71 40 26.86 +4.3 RxVlmxInF VMIN ... ... ... 51.74 17.09 5 35.75 +58.8tRxVlmxWk VMAX ... ... ... 29.75 4.94 23 4.87 -42.5 ExTrGldE GHE ... ... ... 31.20 23.18 28.07 +20.8 ExTGldSP GHS ... ... ... 29.49 24.06 1 28.56 +11.9 ETEMeCmc EMQQ .02p ... ...q 27.98 21.00 2 27.68 +21.2 ExcoRes XCO .07p ... ...dd 1.91 .51 5871 .64 -26.8 Exelon EXC 1.31f 3.6 15 37.70 29.82 4697 36.28 +2.2 Exelon 17 EXCU 3.25 6.6 ... 50.97 43.00 582 49.31 +1.9 ExeterR gs XRA ... ... ... 1.48 .54 346 1.23 +62.9 Express EXPR ... ... 12 21.57 9.03 1609 9.49 -11.8 ExtendStay STAY .76 4.6 79 17.87 13.00 1537 16.66 +3.2 Exterran n EXTN ... ... ... 34.05 10.83 282 27.51 +15.1 ExtraSpce EXR 3.12 4.1 23 94.81 68.09 890 75.50 -2.3 ExxonMbl XOM 3.00 3.7 36 95.55 80.31 10918 82.00 -9.2F -FB Finl n FBK ... ... ... 33.77 19.81 89 33.05 +27.4 FBL Fn FFG 1.76f 2.6 16 82.60 56.41 33 66.80 -14.5 FCB Fin FCB ... ... 21 50.33 30.23 244 48.55 +1.8 FMC Corp FMC .66 1.1 21 62.84 36.72 848 60.40 +6.8 FNBCp PA FNB .48 3.1 19 16.43 11.69 5081 15.40 -3.9 FNB FL pfE FNBpE ... ... ... 33.50 27.01 6 28.46 +.7 FPL pfC NEEpC 1.47 5.7 ... 27.05 24.92 17 25.83 +2.7 FTFQAntiB BTAL ... ... ...q 24.47 18.06 0 19.38 -1.6 FTFQMom MOM ... ... ...q 27.15 20.25 2 22.52 -1.1 FTFQuSize SIZ ... ... ...q 22.29 20.50 21.41 -2.5 FTFQValu CHEP ... ... ...q 27.48 22.19 1 26.37 -3.9 FTFQHgDiv DIVA 1.08e 2.7 ...q 26.61 24.00 0 25.54 -1.0 FqfOAsQDv OAPH .65e 2.4 ...q 27.44 23.97 0 27.01 +3.8 FqfOAsiaDv OASI .43e ... ...q 27.61 23.50 2 27.36 +7.7 FqfOEuQDv OEUH .45e ... ...q 29.30 24.11 2 25.74 +4.7 FqfOEurDiv OEUR .15e ... ...q 24.27 20.40 184 22.73 +5.1 FQFO USDv OUSA .20e ... ... 29.15 26.06 57 29.04 +5.7 FS Invest FSIC .89 9.1 26 10.80 8.03 863 9.80 -4.9 FTI Cnslt FCN ... ... 18 47.12 33.42 360 41.00 -9.1 Fabrinet FN ... ... 14 49.63 28.15 660 40.14 -.4 FactsetR FDS 2.00 1.1 27 183.64 145.48 378 179.26 +9.7 FairIsaac FICO .08 .1 37 133.14 99.40 143 131.45 +10.3 FairmSant FMSA ... ... ...dd 13.12 2.33 6258 7.32 -37.9 FangHldg SFUN .20e 6.7 ...dd 6.53 2.76 3554 2.99 -8.8 Farmland FPI .51 4.8 17 11.98 10.00 207 10.65 -4.6 FedExCp FDX 1.60 .8 18 201.57 145.00 1366 193.26 +3.8 FedAgric AGM 1.44f 2.3 ... 64.28 32.31 52 61.95 +8.2 FdAgricA AGM/A 1.44f 2.1 20 70.00 34.60 0 68.15 +10.8 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$Page 3 www.sunnewspapers.net The Sun/Thursday, March 16, 2017
PAGE 56
FAgMt pfA AGMpA 1.47 5.8 ... 27.97 24.63 0 25.28 +1.2 FAgMt pfB AGMpB 1.72 6.4 ... 29.50 24.71 2 26.80 +2.9 FAgMt pfC AGMpC 1.50 5.6 ... 30.60 24.63 26.75 +6.7 FedRlty FRT 3.92f 2.9 24 171.08 126.02 517 133.02 -6.4 FedSignl FSS .28 1.9 21 16.65 11.68 161 14.38 -7.9 FedInvst FII 1.00 3.7 14 33.13 24.52 742 26.88 -5.0 FedPInt FPT .67 5.2 ...q 14.99 12.55 1 12.79 +1.0 FedPMu FMN .88 6.4 ...q 16.77 13.53 9 13.69 -2.0 FelCor FCH .24 3.2 11 9.13 5.68 658 7.41 -7.5 FelCor pfA FCHpA 1.95 8.0 ... 25.65 22.82 56 24.40 -2.0sFerrari n RACE ... ... ... 66.74 38.71 507 67.86 +16.7 Ferrellgs FGP .40 6.6 ...dd 20.85 5.04 512 6.02 -11.1 Ferro FOE ... ... 13 16.17 11.42 304 13.95 -2.7 FiatChrys FCAU ... ... ... 11.63 5.45 9336 11.32 +24.1 FibriaCelu FBR .09e 1.0 ... 10.24 5.79 2073 8.73 -9.2 Fid&GtyLf FGL .26 1.0 9 27.10 21.10 180 26.80 +13.1 FidCorpBd FCOR 1.77e 3.6 ...q 53.57 48.23 4 49.49 +.2 FidLtdTm FLTB .83e 1.7 ...q 52.59 49.66 10 50.09 +.3 FidTotBd FBND 1.54e 3.1 ...q 51.26 48.05 29 49.43 -.7sFidCnsDis FDIS .40e 1.2 ...q 34.45 28.92 40 34.45 +7.1 FidCnsStpl FSTA .87e 2.6 ... 33.63 30.10 49 33.29 +6.7 FidEnergy FENY .53e 2.7 ...q 22.12 17.01 174 19.71 -6.9 FidFinan FNCL .60e 1.6 ...q 37.41 25.75 319 36.49 +5.5sFidHlthCre FHLC .70e 1.9 ...q 36.47 31.24 128 36.71 +11.6 FidIndls FIDU .56e 1.6 ...q 34.54 27.35 53 34.00 +5.5 Fid Val n FVAL ... ... ... 29.34 24.89 14 28.96 +6.1 Fid Qual n FQAL ... ... ... 28.49 24.59 6 28.35 +7.9sFidInfoTch FTEC .42e 1.0 ...q 40.97 30.76 139 41.06 +11.2 Fid Moment FDMO ... ... ... 27.69 24.26 21 27.48 +7.6 Fid LowVol FDLO ... ... ... 27.46 24.30 3 27.37 +5.9 Fid RisR n FDRR ... ... ... 28.60 24.56 41 28.24 +6.6 Fid CoreD n FDVV ... ... ... 27.33 24.24 114 27.07 +3.5 FidMsciRE FREL .86e 3.6 ...q 25.98 21.85 112 23.67 +1.0 FidUtils FUTY 1.21e 3.6 ...q 34.34 29.50 55 33.60 +6.3 FidTelecm FCOM .76e 2.4 ...q 33.82 27.80 23 31.05 -3.3 FidelMatls FMAT .53e 1.7 ...q 31.22 24.60 65 30.77 +6.7 FidlNatFn FNF 1.00f 2.7 15 38.60 30.62 1137 37.50 +10.4 FNFV Grp FNFV ... ... ... 14.50 10.00 325 11.80 -13.9 FidNatInfo FIS 1.16f 1.4 22 83.86 61.95 1272 82.52 +9.1 FidClayOp FMO 1.72f 11.2 ...q 17.63 10.28 127 15.45 +3.8 FieldPnt FPP ... ... ...dd 1.18 .35 12 .48 -34.1 Fieldpt wt FPP/WS ... ... ... .08 .01 111 .03 -30.0 FifthStF 24 FSCE 1.47 5.9 ... 26.01 24.14 8 25.00 +.5 58.com WUBA ... ... ...dd 61.59 27.58 839 37.57 +34.2 FstAccept FAC ... ... ...dd 2.40 .75 38 1.20 +15.4 FstAFin n FAF 1.36 3.5 13 43.55 34.63 892 38.50 +5.1 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 13 7.05 2.52 1669 5.71 -13.6 FstCash FCFS .76f 1.7 20 53.95 39.80 240 44.40 -5.5 FstCwlth FCF .32f 2.4 21 14.61 8.33 355 13.52 -4.7 FstData n FDC ... ... ... 16.67 9.90 2095 15.91 +12.1 FstHorizon FHN .36f 1.9 21 20.84 12.46 2772 19.04 -4.8 FstHrz pfA FHNpA 1.55 6.2 ... 27.70 23.38 4 25.19 +1.0 FstInRT FR .84f 3.2 21 29.75 21.63 752 26.43 -5.8 FMajSilv g AG ... ... 32 19.15 6.04 5700 7.93 +3.9 FstPotom FPO .40 4.1 54 11.16 8.01 149 9.65 -12.0 FstRepBk FRC .64 .7 27 97.43 63.97 1099 94.51 +2.6 FstRep pfB FRCpB 1.55 6.1 ... 26.73 24.74 8 25.35 -.8 FstRep pfC FRCpC 1.41 5.7 ... 27.43 22.36 11 24.65 +6.0 FstRep pfD FRCpD 1.38 5.5 ... 27.20 21.92 21 24.91 +8.4 FstRep pfE FRCpE 1.75 6.5 ... 28.45 26.32 28 27.12 -.3 FstRep pfF FRCpF 1.43 5.6 ... 28.00 22.67 6 25.39 +7.1 FtRpBk pfG FRCpG ... ... ... 27.93 21.85 31 24.47 +7.6tFtTr 22 n FIV ... ... ... 10.29 9.90 100 9.92 -2.0 FtTrGlob FAM .90 7.9 ...q 11.94 10.29 32 11.44 +3.2 FT MCGr FNY .15e .4 ...q 33.86 27.94 22 33.53 +6.8 FT MCVal FNK .40e 1.2 ...q 34.48 26.37 13 33.85 +2.8 FT Austrla FAUS .80e 2.6 ...q 32.63 26.37 0 30.83 +9.5 FT SCGr FYC .07e .2 ...q 36.95 28.79 26 36.35 +5.0 FT SCVal FYT .26e .8 ...q 36.08 26.81 66 34.02 -2.3 FT MegaCp FMK .44e 1.5 ...q 30.16 25.17 2 29.97 +7.1 FTEurSelDv FDD 1.09e 8.9 ...q 12.75 10.73 400 12.21 +2.9 FTDJMic FDM .49e 1.2 ...q 44.93 31.86 13 42.50 -3.6 FT DynEq FDEU 1.45 8.6 ...q 17.26 14.31 52 16.81 +9.2 FT PfdSec FPE 1.02e 5.2 ...q 20.31 18.53 507 19.45 +2.4 FT HeitGl PRME ... ... ... 21.72 18.26 1 19.04 -1.6 FT LgShEq FTLS .16e .5 ...q 35.61 30.62 36 35.02 +1.5 FTEgyInco FEN 2.32 8.6 ...q 28.48 21.90 85 26.83 +1.1 FTEnInfra FIF 1.32a 7.0 ...q 20.21 14.60 173 18.76 +4.6 FtTrEnEq FFA .96 6.6 ...q 14.57 12.46 41 14.54 +7.6sFTArcaBio FBT .18e .2 ...q 107.37 81.97 74 107.39 +18.2sFTDJInet FDN ... ... ...q 88.01 66.21 206 87.95 +10.2 FT SPTailH VIXH .36e 1.4 ...q 25.41 21.87 0 25.12 +5.8 FT RNG FCG .22e .9 ...q 28.65 3.86 745 24.00 -8.3 FT ConDis FXD .30e .8 ...q 37.74 31.82 137 36.90 +3.9 FT ConStap FXG .75e 1.6 ...q 49.33 43.48 83 46.52 +1.7 FT Engy FXN .33e 2.2 ...q 17.95 13.38 1282 15.14 -8.3 FT Fincl FXO .65e 2.3 ...q 29.01 21.59 413 28.26 +4.6 FT HlthCr FXH ... ... ...q 63.42 54.00 52 63.10 +10.1 FT IndPrd FXR .16e .5 ...q 35.54 25.86 213 34.64 +5.4 FT Matls FXZ .37e 1.0 ...q 38.79 30.04 91 38.07 +6.3sFT Tech FXL .13e .3 ...q 41.82 30.72 147 41.90 +10.6 FT Utils FXU .67e 2.4 ...q 28.00 24.60 404 27.64 +3.4sFTDJGlDiv FGD 1.42e 5.8 ...q 24.53 20.68 54 24.55 +5.4 FT GlbRE FFR .75e 1.7 ... 48.19 41.29 2 42.92 +1.5 FT NAEngy EMLP .93e 3.7 ...q 25.86 21.03 339 25.32 +.3 FT HiLgSh FSD 1.20 7.2 ...q 17.10 14.35 194 16.64 +3.5 FT USIPO FPX .32e .6 ...q 57.91 47.45 41 57.74 +6.7sFTChnd FNI .19e .6 ...q 31.46 25.60 376 31.43 +15.0 FT EngCn FLM .58e 1.1 ...q 52.19 42.35 0 51.53 +4.8 FT WindEn FAN .46e 3.7 ...q 13.76 11.07 68 12.29 +5.0 FT Wtr FIW .21e .5 ...q 42.43 32.01 56 41.81 +5.7 FT RNG rs FCG/WI ... ... ...q 25.05 19.30 FT IntPfd FPF 1.95 8.5 ...q 23.85 20.67 190 23.03 +1.5 FT LCCore FEX .58e 1.1 ...q 52.64 42.50 108 52.06 +6.7 FT LCGr FTC .24e .5 ...q 53.04 47.21 33 52.96 +8.0 FT LCVal FTA .82e 1.7 ...q 50.51 37.42 84 49.69 +6.0 FT MLP&E FEI 1.42 8.7 ...q 17.60 12.61 118 16.31 +1.8 FT MCCore FNX .51e .9 ...q 59.80 47.51 92 58.82 +4.3 FTMstrDv FDL .79e 2.7 ...q 29.47 25.19 217 29.37 +5.8 FTFutStrt FMF ... ... ... 57.17 44.12 1 45.69 -3.2 FstTrMtg FMY 1.02 7.2 ...q 14.70 13.67 6 14.08 +.4 FT MultCG FAD .20e .4 ...q 56.60 48.00 4 56.26 +7.5 FT MultCV FAB .45e .9 ...q 53.14 40.06 14 52.25 +3.5 FT MLPEn FPL 1.26 9.5 ...q 14.50 10.91 92 13.24 +3.8 FT REIT FRI .39e 1.7 ...q 25.87 21.47 65 22.91 -.7 FT SCCore FYX .38e .7 ...q 55.88 43.10 29 54.30 +.9 FTSpecFin FGB .70 9.9 ...q 8.43 5.83 71 7.07 +.1 FTStrHi2 FHY 1.32 10.3 ...q 13.23 11.03 31 12.84 +5.3 FTrVL100 FVL .05e .2 ...q 22.59 18.88 6 21.39 -1.0 FTrVLDv FVD .57e 1.9 ...q 29.51 25.24 714 29.34 +4.7 FT EmOp FEO 1.40 9.2 ...q 16.44 13.23 21 15.23 +9.6 FTrSenFlt FCT .90 6.6 ...q 14.01 12.47 99 13.74 -.1 FirstEngy FE 1.44 4.6 12 36.60 29.33 3683 31.59 +2.0 Fitbit n FIT ... ... ...dd 18.85 5.45 8530 5.70 -22.1 500.com WBAI ... ... ...dd 19.98 10.92 153 12.80 -16.5 FiveOaks OAKS .60m 12.9 ...dd 5.54 3.79 119 4.66 -6.2 FiveOk pfA OAKSpA 2.19 9.3 ... 24.84 17.73 7 23.46 +2.0 FlagstarB FBC ... ... 12 29.64 20.35 148 27.49 +2.0 F&C DynPf DFP 1.92 8.0 ...q 25.37 21.83 117 24.13 +1.5 FlrtyPfdInc PFD 1.08 7.6 ...q 16.34 12.64 19 14.23 -1.8 FlrtyPfdOp PFO .88 7.7 ...q 12.81 10.30 11 11.45 +3.0 FlrtyPfdSc FFC 1.63 8.2 ...q 22.25 18.18 111 19.92 +5.7 FlrtyTotR FLC 1.63 8.1 ...q 22.89 18.41 43 20.26 +2.0 Flanign BDL .20f .8 14 26.65 17.72 1 25.11 +3.1 Fleetcor FLT ... ... 23 176.42 133.64 738 161.82 +14.3 FlexUSTilt TILT 1.17e 1.2 ...q 102.51 81.23 40 101.32 +5.4sFlxEmgTilt TLTE .84e 1.6 ...q 51.08 41.14 90 51.73 +12.5 FlxUpstNR GUNR 1.00e 3.4 ...q 30.66 23.32 1025 29.68 +3.6 Flx3yrTips TDTT .02e .1 ...q 25.18 23.43 118 24.81 +.4 Flx5yrTips TDTF .06e .2 ...q 26.19 24.62 73 25.12 +.4 FlexEMTilt TLEH ... ... ...q 27.98 23.10 8 27.55 +9.1 FlxDMTilt TLDH ... ... ...q 28.41 21.13 26.42 +4.1 FlxGlbQRE GQRE 1.33e 2.3 ...q 63.88 54.54 43 56.86 +.9 FlxGblInfr NFRA .95e 2.1 ...q 46.08 41.46 153 45.33 +4.8sFlxDevTilt TLTD 1.41e 2.3 ...q 59.75 49.52 104 60.00 +6.4 FlxIntDvDf IQDE .91e 4.0 ...q 23.42 20.59 22.85 +4.8sFlxIntDvDy IQDY .76e 2.9 ...q 25.70 21.08 8 25.78 +7.8sFlxIntlDiv IQDF .94e 3.9 ...q 23.98 20.35 83 24.13 +7.1 FlxQDvDef QDEF .93e 2.3 ...q 40.86 35.11 11 40.54 +4.5 FlxQDvDyn QDYN 1.00e 2.5 ...q 40.86 32.86 1 40.40 +5.8 FlxQualDv QDF 1.01e 2.4 ...q 41.75 34.84 66 41.38 +4.9 FlxRdyAcc RAVI .82e .9 ...q 76.30 74.56 6 75.45 -.1 FlexSolu FSI ... ... 10 2.41 .84 9 1.53 +15.0 Flotek FTK ... ... ...dd 16.93 6.55 2255 11.74 +25.0 FlowrsFds FLO .64 3.3 22 21.00 14.35 1239 19.58 -2.0 Flowserve FLS .40m .8 19 52.50 39.13 1708 47.18 -1.8 Fluor FLR .84 1.5 15 58.37 44.05 1212 54.53 +3.8 FlyLeasing FLY 1.00 7.3 26 14.45 9.54 144 13.77 +3.5 FEMSA FMX .74e .8 ... 100.57 73.45 475 87.81 +15.2 FootLockr FL 1.24f 1.6 16 79.43 50.90 1139 76.24 +7.5 FordM F .60a 4.7 7 14.22 11.07 32735 12.65 +4.3 ForestCA FCE/A .36f 1.6 18 24.22 17.79 837 22.28 +6.9 ForestCB FCE/B .32f 1.1 23 30.32 18.00 0 28.90 +7.3 Forestar FOR ... ... 8 14.05 10.60 652 12.85 -3.4 ForsightEn FELP .68m 9.9 ...dd 8.33 1.07 23 6.84 +5.7 Fortis n FTS 1.19 3.7 ... 33.25 29.14 217 32.09 +3.9sFortive n FTV .28 .5 ... 59.24 46.29 1734 59.70 +11.3 Fortress FIG .32a 4.0 23 8.05 4.23 1986 7.95 +63.6 FortTrInf n FTAI 1.32 8.9 ... 15.91 8.92 110 14.80 +11.3 FortunaSlv FSM ... ... 46 9.75 3.63 3615 5.54 -1.9 FBHmSec FBHS .72f 1.2 22 64.47 52.05 882 61.14 +14.4 ForumEn FET ... ... ...dd 26.25 12.26 1242 19.95 -9.3 FoundBld n FBM ... ... ... 17.61 15.05 143 15.75 -1.6 FourCorP s FCPT 8.12e ... ... 22.88 16.71 423 21.35 +4.0 FrancoN g FNV .88f 1.4 ...cc 81.16 53.31 1174 64.05 +7.2 FrankCov FC ... ... ...cc 22.45 13.45 33 17.00 -15.6 FrankFn n FSB .21p ... 17 42.80 24.80 30 37.65 -10.0 FrankLibInt FLQH ... ... ... 26.20 23.28 0 24.53 +4.4sFrankLibEm FLQE ... ... ... 29.13 25.81 24 29.25 +9.9 FrankLibGl FLQD ... ... ... 27.61 24.77 0 27.61 +7.6 FrankLbGlE FLQG ... ... ... 27.48 25.00 0 27.14 +7.0 FrnkLInvGr FLCO ... ... ... 24.40 23.88 24.00 -.8 FrankRes BEN .80 1.9 16 44.10 30.56 1733 42.99 +8.6 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 6.5 14 13.27 9.82 295 11.61 -10.4 FrkLtdDur FTF .74 6.2 ...q 12.45 11.11 57 11.97 -.6 FrkUnv FT .47 6.8 ...q 7.10 6.08 42 6.94 +3.9 FranksIntl FI .30 2.9 ... 17.73 9.94 1974 10.19 -17.2 FrptMcM FCX ... ... ...dd 17.06 8.76 24353 12.89 -2.3 FresenMd FMS .44e 1.0 ... 47.52 38.05 116 42.59 +.9 FDelMnt FDP .60 1.0 12 66.86 41.56 261 57.82 -4.6 FriedmInd FRD .04 .6 ...dd 7.29 5.00 104 6.50 -2.4 Frontlne rs FRO .10 ... 6 10.41 6.61 637 6.83 -3.9sFullerHB FUL .56 1.1 21 50.92 39.31 409 51.07 +5.7 FutureFuel FF .24a 1.8 9 16.58 9.77 81 13.21 -5.0G -GAMCO s GBL .08 .3 9 41.67 27.85 11 29.38 -4.9 GATX GATX 1.68f 2.8 10 64.46 40.66 512 59.56 -3.3 GATX 66 GMTA ... ... ... 27.19 21.55 14 25.04 +7.7 GCP ApT n GCP ... ... ... 34.05 19.51 368 33.55 +25.4 GDL Fund GDL .64 6.5 ...q 10.15 9.55 24 9.89 +.5 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 50.20 1 50.66 +.6 GGP Inc GGP .88 3.7 13 32.10 22.86 3736 23.62 -5.4 GGP Inc pfA GGPpA 1.59 6.4 ... 27.55 23.88 2 24.89 +.3 GMAC CpT ALLYpA 2.03 7.9 ... 25.99 23.93 299 25.62 +.9 GMS Inc n GMS ... ... 22 33.73 19.28 169 33.48 +14.3tGNC GNC .80 11.5 3 35.90 6.93 3311 6.97 -36.9 GP Strat GPX ... ... 20 30.00 19.59 31 23.75 -17.0 GSE Sy GVP ... ... 18 3.70 2.03 29 3.20 -8.6 GTT Comm GTT ... ... ...cc 29.75 14.87 252 24.90 -13.4 GabCvInc GCV .48 9.9 ...q 5.25 4.37 42 4.87 +3.6 GabCv pfB GCVpB 1.50 5.7 ... 28.17 25.40 6 26.19 +2.3 GabDvInc GDV 1.32 6.3 ...q 21.25 17.84 145 20.83 +3.9 GabDiv pfA GDVpA 1.47 5.7 ... 26.98 25.02 3 25.81 +.6 GabDiv pfD GDVpD 1.50 5.8 ... 27.48 25.37 2 26.04 +.9 GabDiv pfG GDVpG 1.31 ... ... GabelliET GAB .64e 10.9 ...q 6.15 5.13 515 5.89 +6.7 GabllE pfD GABpD 1.47 5.7 ... 27.09 25.05 2 25.88 +1.4 GabllE pfG GABpG 1.25 5.2 ... 25.79 22.17 8 23.84 +4.0 Gabeli pfJ GABpJ ... ... ... 27.00 23.31 16 24.66 +2.9 GabEq pfH GABpH 1.25 5.1 ... 25.82 22.19 14 24.34 +6.5 GabGSmM GGZ ... ... ... 11.47 9.84 11 11.19 +5.6 GabGSm pfA GGZpA 1.36 5.5 ... 26.23 23.41 2 24.69 +3.2 GabGUtil GLU 1.20 6.7 ...q 18.71 15.21 9 17.86 +6.3 GabGUtil pf GLUpA 3.00 5.9 ... 52.25 50.70 0 51.05 +.4 GabGoAn n GGO ... ... ... 21.69 17.75 0 18.00 -14.4 GabGo pfA GGOpA ... ... ... GabHlthW GRX .52 5.2 ...q 11.32 9.23 42 10.08 +6.8 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.92 25.00 5 25.50 +1.1 GabHlt pfB GRXpB 1.47 5.6 ... 28.03 25.04 1 26.05 +2.7 GabMultT GGT .94e 11.8 ...q 8.11 6.71 92 7.94 +9.7 GabMT pfB GGTpB 1.50 5.8 ... 27.04 25.43 2 26.06 +2.4 GabUtil GUT .60 9.0 ...q 7.04 5.99 73 6.64 +5.4 GabUt pfA GUTpA 1.41 5.6 ... 26.65 24.41 0 25.36 +.7 GabUtil pfC GUTpC ... ... ... Gasa SA GFA .03e 1.9 ... 1.99 1.01 343 1.58 +42.3 Gain Cap GCAP .24f 2.9 34 8.59 4.54 169 8.27 +25.7 Gallaghr AJG 1.56f 2.7 23 57.82 43.17 802 57.07 +9.8 GamGldNR GGN .84 15.3 ...q 7.14 5.07 633 5.48 +3.4 GamGld pfB GGNpB 1.25 5.4 ... 25.59 21.74 11 23.25 +.6 GamNRG&I GNT .84 12.4 ...q 8.48 6.16 63 6.76 +1.3 GameStop GME 1.52f 6.2 6 33.72 20.10 2889 24.67 -2.3 Gannett n GCI .64 7.9 6 17.72 7.30 1033 8.09 -16.7 Gap GPS .92 3.9 14 30.74 17.00 3337 23.87 +6.4sGartner IT ... ... 42 109.99 84.54 961 111.93 +10.7 GasNatural EGAS .30 2.4 53 12.85 6.83 41 12.60 +.4 GasLogLP GLOP 1.96f 8.0 11 24.80 15.22 256 24.55 +19.5 GasLog GLOG .56 3.7 ... 17.85 9.01 496 14.95 -7.1 GasLog pfA GLOGpA 2.19 8.4 ... 26.99 21.30 5 25.97 +3.4 GastarExp GST ... ... ...dd 2.21 .80 1874 1.37 -11.6 Gastar pfA GSTpA 2.16 10.3 ... 22.70 3.95 14 21.00 +15.7 Gastar pfB GSTpB 2.69 11.7 ... 25.05 3.28 14 23.07 +32.7 GazitGlobe GZT .40e 4.0 ... 10.97 8.30 8 10.09 +16.8 GeeGroup JOB ... ... ...dd 6.89 3.61 5 4.70 +8.5 GencoSh rs GNK ... ... ...dd 14.75 3.62 232 11.84 +60.4 Generac GNRC ... ... 1 44.84 32.34 367 38.74 -4.9 GAInv GAM 1.15e 1.0 ...q 33.93 25.80 40 33.50 +7.4 GAInv pfB GAMpB 1.49 5.8 ... 28.05 25.36 3 25.78 GnCable BGC .72 4.2 28 20.80 10.38 673 17.05 -10.5 GenDynam GD 3.36f 1.8 20 193.17 127.74 979 191.66 +11.0 GenElec GE .96 3.2 24 33.00 28.19 24209 29.76 -5.8 GECap5-53 GEK 1.18 4.6 ... 27.14 23.20 56 25.44 +3.6 GECap 1-53 GEH 1.22 4.8 ... 27.60 23.98 16 25.33 +3.2 GEC 10-52 GEB 1.22 4.8 ... 27.04 24.13 34 25.23 +2.6 GenMills GIS 1.92 3.1 21 72.95 58.70 4639 61.16 -1.0 GenMoly GMO ... ... ...dd .72 .21 348 .49 +96.0 GenMotors GM 1.52 4.1 6 38.55 27.34 27494 37.09 +6.5 GMot wtB GM/WSB ... ... ... 20.43 10.00 22 19.30 +12.4 Gener8M n GNRT ... ... 4 8.75 3.52 612 5.41 +20.8 Gensco GCO ... ... 13 74.21 47.66 240 58.70 -5.5 GenesWyo GWR ... ... 22 80.73 52.21 539 68.67 -1.1 GenesisEn GEL 2.84f 8.4 8 40.90 28.50 626 33.94 -5.8 GenesisHlt GEN .12p ... ...dd 4.75 1.38 113 2.77 -34.8 GenieEn n GNE .24 4.0 ... 8.48 5.07 38 5.99 +4.2 GenieE pfA GNEpA .64 8.5 ... 8.40 6.81 4 7.50 +.5 Genpact G .24p ... 16 28.52 22.58 1060 23.99 -1.4 GenuPrt GPC 2.70f 2.9 20 105.97 86.61 808 93.96 -1.7 Genworth GNW .44p ... ...dd 5.27 2.26 6773 4.01 +5.2 GeoGrp GEO 2.80f 6.3 19 49.42 16.26 6756 44.39 +23.5 GeoPark GPRK ... ... ... 8.00 1.90 150 6.92 +60.6 GaPw pfA GPEpA 1.53 5.4 ... 31.47 25.10 2 28.18 +10.2 Gerdau GGB .02e .5 ... 4.39 1.45 14708 4.11 +30.9 GerNew GF 1.23e .6 ...q 14.59 12.45 13 14.20 +8.6 GettyRlty GTY 1.12 4.5 15 26.71 18.75 107 24.98 -2.0 GigPeak GIG ... ... ... 3.11 1.63 566 3.06 +21.4 Gigamon GIMO ... ... 23 61.25 28.16 1325 34.85 -23.5 Gildan s GIL .38f 1.4 17 32.20 23.55 796 26.42 +4.1 GlassBr rs GLA ... ... ... 18.10 4.70 329 7.19 Glatfelter GLT .52f 2.4 16 25.59 17.50 121 21.73 -9.0 Glaukos n GKOS ... ... ... 52.49 15.18 449 45.71 +33.3 GlaxoSKln GSK 2.89e 6.9 ... 45.58 37.20 3107 42.00 +9.1 GblBrCopp BRSS .15 .4 17 39.85 22.75 136 36.30 +5.8 GlbMed n GMRE .20p ... ... 11.38 6.73 98 8.19 -8.2 GlobNetL n GNL .71 3.0 38 25.25 6.92 524 23.63 +201.8 GlobPtrs GLP 1.85 9.6 ...dd 21.95 12.28 87 19.25 -1.0 GlobPay s GPN .04 .1 33 81.56 58.54 1331 78.73 +13.4 GlbShipLs GSL .40 27.4 ...dd 4.50 1.06 141 1.46 -2.7 GlbShip pfB GSLpB 2.19 10.9 ... 21.62 12.42 6 20.10 -1.4 GlbXNordic GXF .85e 4.2 ...q 22.19 18.40 1 20.14 +6.1 GbXSpDvE SDEM .63e ... ...q 16.30 12.44 7 16.06 +9.3sGbXUSRota SCTO .12p ... ...q 25.07 22.74 1 25.07 +4.5 GblXEffic EFFE .16p ... ...q 25.22 22.77 24.71 +.2 GblXGuIntl GURI .11p ... ...q 14.88 12.32 14.23 +6.6 GblXPortgl PGAL .23p ... ...q 10.50 8.77 4 9.49 +1.9 GblXColum GXG .41e 4.5 ...q 10.18 8.19 177 9.04 -.9 GblXEmFtr EMFM .40e 2.0 ...q 21.90 18.15 2 20.00 +8.3 GbXMLP&E MLPX .60 4.1 ...q 15.54 10.84 212 14.49 -2.4 GblXChMat CHIM .21e 1.2 ...q 17.96 11.61 6 17.70 +30.0sGblXArg ARGT .09e .3 ...q 27.15 18.37 22 27.26 +18.2 GblXSDvUS DIV 1.93 7.8 ...q 25.90 23.36 63 24.84 +.4 GblXJrMlp MLPJ .96e 11.2 ...q 9.46 6.88 1 8.56 -.7 GXSupInPf SPFF .99 7.6 ...q 13.98 12.51 187 12.99 +1.5 GblXGuru GURU .28e 1.1 ...q 26.21 20.86 2 25.99 +8.2 GlblXPerm PERM .23e 1.0 ...q 26.48 23.76 24.20 -.4 GbXGreece GREK .13e 1.7 ...q 9.06 6.37 153 7.72 -.9sGblXChCon CHIQ .26e 1.9 ...q 13.20 10.11 4 13.38 +19.5 GbXNigeria NGE .31e 7.8 ...q 7.64 3.79 140 3.97 -6.9 GblX MLP MLPA .90e 7.8 ...q 12.13 9.06 180 11.59 +.2 GblXFertil SOIL .25e 2.7 ...q 9.87 7.99 5 9.23 +2.8 GblXChiEn CHIE .33e 3.1 ...q 10.90 9.50 10.48 +7.5 GblXSupDv SDIV 1.42e 6.5 ... 21.90 19.38 234 21.10 +1.4 GlbXChiFn CHIX .16e 1.1 ...q 15.01 11.15 41 14.74 +15.1 GbXSEAsia ASEA .42e 3.0 ...q 14.38 12.64 3 13.90 +8.7 GblXAndean AND .20e 2.4 ... 8.81 6.82 1 8.51 +8.5 GblXPakist PAK ... ... ...q 18.36 12.97 10 17.64 +.8sGblXChiInd CHII .10e .7 ...q 14.03 10.22 0 14.21 +19.6 GblXNorway NORW .83e 7.3 ...q 11.91 9.51 47 11.43 +3.5 GlXBrazMC BRAZ .37e 3.7 ...q 10.53 7.00 1 10.08 +13.3 GlbXBrazC BRAQ .40e 3.0 ...q 15.09 9.38 1 13.44 +11.5 GblXScUS n SCIU ... ... ...q 28.18 24.29 10 27.96 +6.0 GblXScEu n SCID ... ... ...q 24.17 20.66 1 23.69 +6.7 GblXScAs n SCIX ... ... ...q 24.54 20.94 0 23.10 +9.5 GblXScJp n SCIJ ... ... ... 27.99 23.83 1 27.77 +5.2sGbX US Inf PAVE ... ... ... 14.84 14.47 9 14.92 +1.2 GblFound n BOSS ... ... ... 15.43 14.94 0 15.21 +.4 GlbXCop rs COPX ... ... ...q 26.47 12.60 54 22.95 +14.8 GlbXSilv rs SIL ... ... ...q 54.34 25.46 337 35.81 +11.5 GlbXLith rs LIT ... ... ...q 27.40 20.64 65 26.79 +9.9 GbX Gold rs GOEX ... ... ...q 45.90 18.23 24 24.11 +16.5 GbXUran rs URA ... ... ...q 19.33 11.68 704 16.23 +26.1 GlblScape GSB .06 1.6 21 4.34 3.20 22 3.84 -5.7 Globalstar GSAT ... ... 13 3.00 .63 3501 1.44 -8.9 GlobantSA GLOB ... ... ... 47.19 28.64 210 36.07 +8.2 GlobusMed GMED ... ... 26 28.83 19.25 529 27.96 +12.7 Glowpoint GLOW ... ... ...dd .47 .14 3 .31 +16.2 GoDaddy n GDDY ... ... ...dd 37.79 28.11 1194 37.59 +7.6 GolLinhs rs GOL ... ... ... 31.82 6.00 228 29.60 +117.3 GoldFLtd GFI .02e .6 ... 6.60 2.60 7957 3.42 +13.6 GoldResrc GORO .02m .4 ...dd 8.22 2.20 1316 4.68 +7.6 GoldStdV g GSV ... ... ... 3.20 .88 4972 2.61 +22.5 Goldcrp g GG .24 1.6 ...cc 20.38 11.91 13030 15.45 +13.6 GoldenMin AUMN ... ... ...dd 1.16 .31 415 .61 +4.3 GoldStr g GSS ... ... ...dd 1.13 .40 3404 .89 +18.9 GldFld GV ... ... 12 8.65 1.56 3776 6.00 +17.6 GoldmS pfI GSpI 1.49 5.8 ... 26.61 24.61 112 25.63 +1.5 GoldS pfJ GSpJ 1.38 5.2 ... 27.64 24.50 156 26.30 +3.7 GS BDC n GSBD 1.80 7.2 25 25.31 19.30 124 25.11 +6.8sGS ActbtInt GSIE ... ... ...q 25.78 22.36 76 25.90 +6.3sGS ActEM GEM ... ... ...q 29.94 24.49 66 30.02 +12.2 GS ActEur GSEU .60e ... ... 27.33 23.23 1 27.16 +5.9sGS ActJpn GSIY ... ... ... 29.02 25.05 2 29.05 +6.5 GS ActLgC GSLC ... ... ...q 47.66 40.26 72 47.36 +6.8 GS Indus n GVIP ... ... ... 46.17 39.08 3 45.98 +8.7 GSCI37 GSC ... ... ...q 23.85 18.81 4 21.46 -7.9 GoldmanS GS 2.60 1.1 15 255.15 138.20 3356 246.78 +3.1 GoldS pfK GSpK 1.59 5.7 ... 29.74 25.69 612 27.69 +2.0 GoldS pfN GSpN ... ... ... 28.30 25.11 39 26.26 +.7 GoldS pfB GSpB 1.55 5.9 ... 26.77 25.01 27 26.09 +2.6 GoldS pfC GSpC 1.02 4.5 ... 24.32 20.78 16 22.93 +5.3 GoldS pfA GSpA .96 4.2 ... 23.47 19.29 219 22.86 +3.5 GoldS pfD GSpD 1.02 4.5 ... 23.65 19.58 174 22.82 +4.6 GS MLPEn GER .64 8.1 ...q 8.90 5.02 337 7.86 +9.3 GS MLPInc GMZ 1.38 13.3 ... 11.58 7.22 131 10.36 +6.6 GormanR GRC .46f 1.4 33 34.45 22.30 34 32.01 +3.4 vjGrace GRA .84f 1.2 29 80.56 63.37 344 70.65 +4.5sGraco GGG 1.44f 1.5 27 94.24 69.33 284 94.75 +14.0 GrahamCp GHM .36 1.6 15 25.00 17.11 18 22.66 +2.3sGrahamH s GHC 5.08 .9 21 576.45 440.55 29 584.25 +14.1 Graingr GWW 4.88f 2.0 22 262.72 201.94 459 247.44 +6.5 Grmrcy pfA GPTpA 1.78 6.8 ... 28.78 25.40 3 26.30 -.7 GrmPrTr rs GPT .38 ... ... 30.09 23.73 778 26.11 -5.2 GranTrra g GTE ... ... ...dd 3.49 2.26 1142 2.61 -13.6tGranaMon GRAM .25e 11.5 ... 8.96 2.20 651 2.18 -69.5 GraniteC GVA .52 1.0 42 62.18 40.16 355 52.39 -4.7 GraniteRE GRP/U 2.30 ... ... 35.82 27.09 15 34.16 +2.2 GraphPkg GPK .30 2.3 18 14.70 11.95 2673 13.21 +5.8 GrayTelev GTN ... ... 13 15.10 7.00 741 14.15 +30.4 GrayTvA GTN/A ... ... 20 14.05 7.05 0 13.00 +25.0 GrtAjax n AJX 1.00 7.7 8 14.48 10.71 59 13.03 -1.8 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 2.28 .86 4370 1.77 +6.6 GtPlainEn GXP 1.10 3.8 17 32.74 25.85 1685 29.04 +6.2 GrtPl pfB GXPpB 1.75 3.3 ... 55.34 48.64 90 52.83 +4.4 GrtWstBcp GWB .68 1.5 20 45.61 26.43 268 44.64 +2.4 GreenDot GDOT ... ... ... 33.64 20.79 426 33.39 +41.8 GreenbCos GBX .84f 2.0 11 49.50 24.27 487 42.20 +1.6 Greenhill GHL 1.80 5.9 16 32.45 15.62 645 30.60 +10.5 Greif A GEF 1.68 3.1 22 60.55 30.39 229 54.70 +6.6 Greif B GEF/B 2.51e 4.2 20 74.35 43.40 18 60.06 -11.1 Griffon GFF .24 1.0 29 27.15 14.69 118 24.10 -8.0 Group1 GPI .96f 1.2 11 83.18 47.31 215 78.35 +.5 GrubHub GRUB ... ... 52 44.58 21.41 1242 34.62 -8.0 GAeroPac PAC 2.78e 3.1 ... 108.24 72.52 64 88.51 +7.3 GpoASur ASR 3.31e ... ... 166.25 131.72 80 161.96 +12.6 GpoAvalAc AVAL .40 5.2 ... 9.04 7.05 65 7.72 -2.8 GpFnSnMx BSMX .30e 3.8 ... 10.13 6.73 1968 7.96 +10.7 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 15.20 6.53 4 13.09 -8.8 GpSuprvi n SUPV ... ... ... 16.16 10.00 289 15.43 +17.4 GpTelevisa TV ... ... ... 29.34 19.69 944 26.14 +25.1 GuangRy GSH .62e 2.0 ... 33.18 20.65 3 31.45 +3.8 Guess GES .90 7.4 24 19.45 11.55 3083 12.23 +1.1 GuggBAB GBAB 1.66 7.7 ...q 24.75 18.84 44 21.58 +.8 GugCrdAllo GGM 2.18 9.7 ...q 23.88 18.47 39 22.50 +.7 GuggChina YAO .87e 3.2 ...q 27.70 21.79 4 27.61 +13.6 GugSPEW RSP 1.31e 1.4 ...q 92.53 75.79 881 91.65 +5.8 GugRus50 XLG 3.03e 1.8 ...q 169.76 140.88 14 169.52 +7.6 GugSPVal RPV 1.18e 2.0 ...q 61.67 47.72 90 60.17 +4.5sGugSPGth RPG .59e .7 ...q 89.76 76.35 62 89.90 +7.6 GugS&P100 OEW ... ... ... 32.61 25.53 2 29.62 +5.1 GuEqWREst EWRE .27e ... ...q 29.00 24.54 2 26.63 +1.2 GugMCVal RFV .86e 1.4 ...q 65.03 48.26 8 62.92 +1.9 GugEMk EW EWEM .64e 2.1 ...q 30.57 26.45 29.79 +6.9 GugMC400E EWMC ... ... ... 60.61 47.56 12 59.45 +3.2 GugSC600E EWSC ... ... ... 51.38 38.94 1 48.80 -2.3 GugMCGth RFG .75e .6 ...q 136.96 113.86 9 135.58 +5.2 GugSCVal RZV .67e 1.0 ...q 77.26 53.30 11 69.10 -5.4 GugTotRet GTO ... ... ... 52.94 50.10 10 51.04 +.9 GugUtil RYU 3.00e 3.5 ...q 88.42 75.41 6 85.35 +5.7sGug US Lg OVLC ... ... ... 27.70 24.61 1 27.73 +6.9 GugSCGth RZG .56e .6 ...q 101.13 74.87 7 99.56 +3.1sGugTech RYT 1.09e .9 ...q 120.46 88.27 52 120.94 +11.5 RydxMatls RTM 1.19e 1.2 ...q 98.04 78.68 3 95.42 +4.8 GugIndls RGI .84e .8 ...q 107.78 82.94 8 105.81 +6.7sGugHlthC RYH .75e .5 ...q 162.43 140.98 17 162.45 +11.3 GugFncl RYF .93e 2.4 ...q 45.75 30.52 122 38.95 +5.8 GugEngy RYE .79e 1.3 ...q 68.00 46.38 78 59.06 -7.7 GugConStp RHS 2.05e 1.6 ...q 130.44 115.09 28 126.53 +6.0 GugCnsDis RCD 1.12e 1.2 ...q 94.21 79.28 3 92.50 +4.7 GugEnhEq GPM .96 11.6 ...q 8.68 7.05 78 8.28 +3.5 GugEEqStr GGE 1.94 11.2 ...q 17.73 14.70 8 17.35 +7.4 GugChinTc CQQQ .64e 1.5 ...q 43.39 31.82 6 41.47 +17.6 GugWater CGW .45e 1.5 ...q 31.20 27.30 28 30.45 +7.0 GugCdnEn ENY .49e 5.7 ...q 9.47 7.23 17 8.66 -4.8 GugSPHiInf GHII 1.03e 3.8 ...q 27.87 22.29 4 27.34 +5.1 GugSolar TAN .49e 2.7 ...q 24.88 16.45 67 18.09 +9.2 GugShippg SEA 1.48e 11.9 ...q 13.12 10.34 45 12.44 +8.8 GugIntMult HGI .59e 3.7 ...q 16.07 13.55 6 15.90 +5.4 GugFront FRN .20e 1.6 ...q 12.85 10.74 13 12.76 +10.4 GugChinSC HAO .94e 3.7 ...q 25.58 21.08 12 25.50 +14.4 GugChRe TAO .97e 4.1 ...q 23.59 17.50 18 23.39 +19.6 GugGTimb CUT .35e 1.3 ...q 26.71 21.27 15 26.42 +6.7 Gug BRIC EEB .48e 1.5 ...q 32.48 24.39 12 31.33 +8.8 Gug 26CpBd BSCQ ... ... ... 20.24 18.85 118 19.03 -.6 Gug 24HYBd BSJO ... ... ... 25.70 24.18 22 25.27 +.7 GuggLCOpt OPD ... ... ... 26.71 24.71 26.43 +.4 GugDJIADv DJD .02p ... ...q 30.87 25.42 0 30.03 +3.8 GugHYBd23 BSJN .15e ... ...q 26.97 25.00 135 26.46 +.3 GugCpBd25 BSCP ... ... ...q 22.15 19.93 112 20.15 -.1 GugInsidr NFO .72e 1.4 ...q 53.30 45.03 2 53.16 +8.1 GugBlt22HY BSJM 1.27 5.1 ...q 25.46 23.18 45 25.02 +.1 GugB21HY BSJL 1.27 5.1 ...q 25.12 23.10 101 24.79 +.3 GugBlt24CB BSCO .58 2.8 ...q 21.72 20.14 36 20.37 -.3 GugBlt23CB BSCN .65 3.2 ...q 21.56 20.29 45 20.54 +.3 GugBlt22CB BSCM .58e 2.8 ...q 21.78 20.71 112 20.95 +.1 GugBlt21CB BSCL .56 2.7 ...q 21.89 20.80 149 21.04 +.2 ClayWilMic WMCR .43e 1.4 ...q 30.76 23.30 2 29.77 +.1 GugB20HY BSJK 1.30e 5.2 ...q 24.76 22.63 89 24.47 +.8 GugB19HY BSJJ 1.22e 5.0 ...q 24.53 22.88 399 24.35 +.8 GugB18HY BSJI 1.28e 4.6 ...q 25.41 23.84 295 25.24 +.2 GugB17HY BSJH 1.08e 4.0 ...q 26.02 25.28 115 25.71 -.4 ClyWUSRE WREI 1.53e 3.0 ...q 52.34 43.73 10 46.48 -.9 GugMultAs CVY 1.07e 5.2 ...q 21.03 17.88 36 20.77 +3.0 GugCpBd20 BSCK .61e 2.9 ...q 21.79 21.07 460 21.30 +.5 GugBlt19CB BSCJ .47e 2.2 ...q 21.69 21.00 374 21.20 +.3 GugBlt18CB BSCI .40e 1.8 ...q 21.39 21.03 157 21.22 +.2 GugBlt17CB BSCH .35e 1.5 ...q 22.80 22.54 67 22.61 GugSpinOff CSD 1.00e 2.2 ...q 46.32 37.17 11 45.89 +5.7 GugRJ SB1 RYJ .30e .8 ...q 40.52 31.06 5 39.96 +4.1 GugEShDur GSY .65e 1.3 ...q 50.23 49.79 423 50.18 +.1 GugMCCre CZA .65e 1.1 ...q 58.83 47.67 5 58.44 +7.5 GugGlDiv LVL .52e 5.0 ...q 10.54 8.71 3 10.48 +3.3sGugDefEq DEF 1.15e 2.8 ...q 41.66 36.25 10 41.74 +7.3 GuggEqlWt GEQ 1.75 10.3 ... 17.07 15.38 20 16.92 +3.4 GugStrOp GOF 2.19 11.0 ...q 20.85 16.49 118 19.94 +1.5 Guidewire GWRE ... ... ...cc 64.00 49.18 434 57.69 +16.9tGulfMrkA GLF ... ... ...dd 7.39 .64 4252 .40 -77.1H -HCA Hldg HCA ... ... 13 88.62 67.00 2314 85.55 +15.6 HCI Grp HCI 1.40f 2.9 19 50.93 24.35 70 47.89 +21.3 HomeCh 20 HCJ 2.00 7.9 ... 26.55 25.17 25.39 -1.8 HCP Inc HCP 1.48 4.9 11 40.43 27.61 3788 30.08 +1.2 HDFC Bk HDB .37e .5 ... 74.04 58.00 1068 72.66 +19.7 HECO pfU HEpU 1.62 6.2 ... 27.85 25.55 26.39 +3.1 HFF Inc HF 1.80e ... 15 34.39 24.84 107 30.21 -.1 HMG HMG .50e ... ...dd 11.50 8.44 11.00 +4.7 HNI Corp HNI 1.10 2.4 18 56.96 36.79 170 46.69 -16.5 HP Inc HPQ .53f 3.0 11 17.81 11.31 10514 17.57 +18.4sHRG Grp HRG ... ... ...dd 18.89 12.50 1724 19.03 +22.3 HSBC HSBC 1.50e 3.6 ... 44.18 28.62 1868 41.15 +2.4 HSBC prA HSBCpA 1.55 6.0 ... 27.56 25.00 53 25.72 +2.1 HSBC Cap HSEA 2.03 7.5 ... 27.93 25.81 44 27.06 +4.3 HSBC Cap2 HSEB 2.00 7.7 ... 26.95 25.51 277 26.10 +1.2 Haemonet HAE ... ... 26 41.65 25.98 275 39.13 -2.7 HalconRes wt HK/WS ... ... ... 3.77 1.23 41 1.46 -36.5 HalconRs n HK ... ... ... 12.01 6.65 965 7.45 -20.2 Hallibrtn HAL .72 1.4 ...dd 58.78 33.26 9887 51.54 -4.7 HalyrdHlt HYH ... ... 20 41.84 26.05 253 39.69 +7.3 HancFinOp BTO 1.48 4.1 ...q 37.48 22.81 55 35.95 -.9 HanJS JHS .87e 6.2 ...q 14.95 13.60 10 14.04 +.2 HanJI JHI 1.45e 8.7 ...q 17.84 15.18 12 16.69 +.5 HanPrmDv PDT 1.08a 7.0 ...q 17.59 13.22 83 15.48 -1.1 HanPfEq HPI 1.68 8.1 ...q 23.32 18.91 47 20.72 +1.8 HanPfd2 HPF 1.68 8.1 ...q 23.24 18.87 42 20.72 +2.3 HanPfd3 HPS 1.47 8.1 ...q 20.26 16.25 58 18.15 +2.3 HanTxAdv HTD 1.45 6.0 ...q 25.48 20.79 47 24.22 +4.9 Hanesbds s HBI .60f 3.0 12 30.42 18.91 3343 20.33 -5.7 HannArms HASI 1.32f 7.0 35 25.21 18.02 465 18.97 -.1 HanoverIns THG 2.00 2.2 23 91.99 74.06 212 91.30 +.3 HanovIns53 THGA 1.59 6.3 ... 26.98 24.02 29 25.10 +.4sHarleyD HOG 1.45f 2.3 17 62.35 41.63 2733 62.94 +7.9 HarmonyG HMY ... ... ... 4.87 1.86 8591 2.48 +12.2sHarrisCorp HRS 2.12 1.9 20 111.67 73.32 577 111.75 +9.1 Harsco HSC .20m 1.7 51 15.25 5.00 618 12.25 -9.9 HarteHnk HHS .34 22.8 ...dd 2.88 .85 98 1.49 -1.3 HartfFn42 HGH 1.97 6.4 ... 32.55 28.21 81 30.76 +3.8sHartfdFn HIG .92 1.8 16 50.13 38.92 3352 49.87 +4.7sHartfFn wt HIG/WS ... ... ... 43.72 31.88 0 44.00 +6.7 HarvNRes rs HNR ... ... ... 6.96 1.67 41 6.72 +8.7 Haverty HVT .48 2.1 17 25.50 16.57 51 22.95 -3.2 HavertyA HVT/A .38a 1.7 19 25.40 16.90 0 22.70 -3.8 HawaiiEl HE 1.24 3.7 19 34.98 28.31 880 33.29 +.7 Hc2 Hldgs HCHC ... ... ...dd 7.27 2.00 265 5.82 +59.8 Headwatrs HW ... ... 24 23.99 16.05 621 23.50 -.1 HlthcrRlty HR 1.20 3.9 19 36.60 26.66 1135 30.93 +2.0 HlthcreTr HTA 1.20 3.9 24 34.64 26.34 2124 30.56 +5.0 HlthSth wt HLS/WS ... ... ... 4.50 .28 .57 -14.9 HlthSouth HLS .96 2.2 17 43.38 34.79 966 42.83 +3.9 HeclaM HL .01e .2 27 7.64 2.57 8390 5.07 -3.2 HeclaM pfB HLpB 3.50 6.4 ... 66.00 53.37 54.98 -.5 Heico HEI .18f .2 36 88.01 57.30 108 86.72 +12.4 Heico A HEI/A .16f .2 37 75.90 44.82 122 73.90 +8.8 HelixEn HLX ... ... ...dd 11.87 4.87 2270 7.58 -14.1 HelmPayne HP 2.80f 4.0 ...cc 85.78 55.75 1378 69.47 -10.2 Hemisphrx rs HEB ... ... ... 2.64 .39 96 .52 -24.5 Herbalife HLF ... ... 11 72.22 47.62 1564 55.10 +14.5 HercHld n HRI ... ... ... 52.96 28.66 178 47.03 +17.1 HercTGC HTGC 1.24 8.4 20q 15.47 11.21 543 14.82 +5.0 HercTG 24 HTGX 1.56 6.1 ... 26.47 24.50 13 25.69 +1.1 HeritageIns HRTG .24 1.7 6 16.48 11.25 254 14.14 -9.8 Hersha pfC HTpC 1.72 6.8 ... 27.92 23.97 25.17 +3.6 Hersha rs HT 1.12 5.9 10 22.14 15.36 858 19.02 -9.5 Hersha pfD HTpD 1.63 6.7 ... 25.75 22.26 18 24.25 +8.5 Hersha pfE HTpE ... ... ... 24.75 22.00 18 23.88 +6.1 Hershey HSY 2.47 2.3 26 117.79 87.92 835 109.29 +5.7 HertzGl HTZ ... ... ... 53.14 17.20 1653 21.83 +1.3 Hess HES 1.00f 2.0 ...dd 65.56 45.37 3839 49.15 -21.1 Hess pfA HESpA ... ... ... 80.33 57.28 19 60.05 -18.5 HP Ent n HPE .26f 1.1 12 24.88 15.38 11674 22.69 -1.9 Hexcel HXL .44 .8 21 55.91 38.87 347 53.82 +4.6 Hi-Crush HCLP ... ... ...dd 23.30 4.25 1266 16.30 -17.7 HighwdPrp HIW 1.76 3.5 18 56.23 44.93 711 49.76 -2.5 Hill Intl HIL ... ... ... 5.70 1.95 41 4.85 +11.5sHill-Rom HRC .72f 1.0 25 68.62 46.56 720 69.63 +24.0 HillenInc HI .82 2.2 18 39.00 27.89 551 36.90 -3.8 HillmCT pf HLMp 2.90 8.6 ... 34.74 31.03 3 33.55 +3.6 HilltopH HTH ... ... 19 30.60 17.91 230 27.84 -6.6 HilGrVa n HGV ... ... ... 33.00 24.60 288 28.89 +11.1sHilton HLT .15 ... 22 58.34 41.83 1884 58.15 sHoeghLP HMLP 1.65 8.3 22 20.25 15.35 98 20.00 +5.3 HollyEngy HEP 2.43f 7.0 20 38.09 29.53 129 34.57 +7.8 HollyFront HFC 1.32 4.7 13 39.17 22.07 3275 28.31 -13.6sHomeDp HD 3.56f 2.4 23 148.26 119.20 3434 147.95 +10.3 Honda HMC .55e 1.8 ... 32.17 24.04 452 31.16 +6.7sHonwllIntl HON 2.66 2.1 19 127.41 105.25 3050 126.97 +9.6 Honwll wi HON/WI ... ... ... HooperH rs HH ... ... ... 2.70 .65 4 .75 -9.1 HorMan HMN 1.06 2.5 21 44.15 30.25 149 42.00 -1.9 HorizGbl n HZN ... ... 21 26.37 10.60 1050 14.44 -39.8 HorizTFn19 HTF 1.84 7.3 ... 26.42 25.20 2 25.35 -.6 RecnCpSr ef USMR ... ... ... 26.02 24.34 26.02 +3.7 HorzSPCvC HSPX 2.52e 4.0 ... 47.97 41.85 1 47.75 +4.9sHorGKWld KLDW ... ... ...q 28.38 24.71 13 28.49 +8.1 HoizWear n WEAR ... ... ... Hormel s HRL .68f 1.9 21 44.68 33.18 1886 35.43 +1.8 Hornbeck HOS ... ... ...dd 12.57 3.00 1354 3.45 -52.2 HostHotls HST .80a 4.4 12 20.21 14.30 9009 18.34 -2.7 HoulihnL n HLI .80f 2.5 20 34.66 20.96 199 32.39 +4.1 HstnAEn HUSA ... ... ...dd .43 .16 189 .32 +79.8 HovnanE HOV ... ... 28 2.96 1.41 895 2.25 -17.6 HHughes HHC ... ... 21 123.99 98.01 262 116.64 +2.2 HuanPwr HNP 2.45e 8.7 ... 37.79 22.85 107 28.27 +8.6 Hubbell HUBB 2.80f 2.3 23 125.93 97.35 291 122.08 +4.6sHubSpot HUBS ... ... ...dd 64.05 39.01 471 65.30 +38.9 HudBayM g HBM .02 ... ...dd 9.15 2.88 603 7.30 +28.1 HudBay wt HBM/WS ... ... ... 1.04 .12 4 .54 +50.0 HudsPacP HPP 1.00f 2.9 27 36.75 26.79 1459 34.55 -.7 HugotnR HGT .06e 3.3 5 2.75 1.25 71 1.70 -20.9sHumana HUM 1.60f .7 25 219.73 150.00 641 219.08 +7.4 HuntgUSEq HUSE 1.86e .6 ...q 40.92 35.78 1 37.50 +3.6 HuntgtnEco HECO .47e .2 ...q 46.00 34.74 37.80 +3.5 HuntgtnIng HII 2.40 1.1 20 220.68 135.42 342 211.63 +14.9 Huntsmn HUN .50 2.2 14 23.40 12.20 2833 22.63 +18.6 Hyatt H ... ... 39 58.05 44.30 591 52.21 -5.5 HysterYale HY 1.18 2.0 22 70.19 47.25 41 57.73 -9.5I -IAMGld g IAG ... ... 78 5.87 2.01 20529 3.88 +.8 ICICI Bk IBN .16e 1.8 ... 8.80 6.30 5098 8.72 +16.4 IDT Cp IDT .76 5.9 ... 23.13 12.18 206 12.80 -31.0 IEC Elec IEC ... ... 15 5.64 3.21 30 3.52 -1.4 ING ING .14e .9 ... 15.63 9.26 3417 15.31 +8.6 ING 7.20 INZ 1.80 7.2 ... 26.66 24.98 25.01 -2.2 ING 6.20 ISP 1.55 6.0 ... 26.52 23.65 34 25.83 +3.2 ING 6.125 ISG 1.53 5.9 ... 26.28 24.85 59 25.87 +3.4 ING 6.375 ISF 1.59 6.2 ... 26.79 24.79 43 25.74 +2.4 ION Geo rs IO ... ... ...dd 9.65 3.87 51 4.65 -22.5 iPInvVix IVOP ... ... ...q 40.59 36.43 38.29 +.9 IQ HdgMult QAI .39e 1.3 ...q 29.45 28.37 157 29.01 +1.2 IQ Hedge MCRO .34e 1.3 ...q 25.78 22.13 2 25.24 +2.6 IQ HdgLgS QLS ... ... ...q 19.88 18.16 19.88 +1.9 IQ HdgEv QED ... ... ...q 20.55 19.43 20.35 +3.3 IQ HiYld n HYLV ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, March 16, 2017
PAGE 57
IQ CorePl n AGGP ... ... ... 21.21 19.51 13 19.75 +.2 IQ CoreBd n AGGE ... ... ... 22.70 19.17 21 19.35 -.9 IQHdgMNt QMN .34e 1.4 ...q 26.61 24.70 1 24.99 -.5 IQ GTAA QGTA ... ... ...q 22.52 20.25 0 22.19 +2.7 IQ 50HJpn HFXJ ... ... ...q 19.50 14.99 19.24 +1.2 IQ 50HgEur HFXE ... ... ...q 18.33 15.76 18.06 +4.9 IQ 50HIntl HFXI ... ... ...q 19.88 16.12 1 19.35 +6.7 IQ RealRtn CPI .03e .1 ...q 27.42 25.51 1 27.09 +.7 IQUSReSC ROOF 1.43e 5.4 ...q 28.94 23.87 22 26.55 -2.4 IQMrgArb MNA ... ... ...q 29.99 26.91 52 29.82 +1.8 IQ AustSC KROO .88e 5.3 ...q 17.47 13.41 1 16.55 +6.3 IQ AgriSC CROP .41e 1.2 ...q 33.27 28.94 2 33.22 +5.7 IQGblOilSC IOIL .29e 2.6 ...q 13.73 9.69 1 11.21 -9.8 IQ CdaSC CNDA .18e 1.1 ...q 18.49 13.40 8 17.04 +2.7 IQ GlbRes GRES .35e 1.4 ...q 26.73 23.03 143 25.78 +2.7 IRSA IRS ... ... ... 23.99 13.16 11 22.05 +19.6 iShGold IAU ... ... ...q 13.25 10.81 8365 11.74 +6.0 iShGSCI GSG ... ... ...q 16.26 13.19 324 14.59 -6.9siSAstla EWA 1.23e 5.4 ...q 22.52 18.18 4919 22.65 +12.0 iSAstria EWO .25e 1.4 ...q 18.19 13.22 98 18.14 +9.7 iShBelg EWK .36e 1.9 ...q 19.10 16.37 106 18.64 +6.5 iShBrazil EWZ 1.03e 2.7 ...q 40.80 24.75 24395 38.15 +14.4 iShCanada EWC .60e 2.2 ...q 27.92 22.79 3751 26.85 +2.7siShEMU EZU .95e 2.6 ...q 36.71 29.71 8537 36.82 +6.4siSFrance EWQ .68e 2.6 ...q 25.83 21.00 1115 25.86 +4.8siShGerm EWG .51e 1.8 ...q 28.10 22.51 3777 28.27 +6.8 iSh HK EWH .49e 2.2 ...q 22.32 18.50 5269 21.95 +12.7siSh SKor EWY .66e 1.1 ...q 59.77 48.65 5311 61.31 +15.2 iShMexico EWW .93e 1.9 ...q 54.69 41.23 7504 48.76 +10.9siShNeth EWN .40e 1.5 ...q 26.69 21.43 336 26.72 +10.6siSPacxJpn EPP 2.08e 4.7 ...q 44.18 36.71 965 44.51 +12.5 iShSoAfr EZA 1.37e 2.3 ...q 60.55 46.65 767 58.56 +11.8 iShSpain EWP 1.62e 5.6 ...q 29.41 22.58 1015 29.02 +9.5siSSwedn EWD 1.40e 4.5 ...q 31.22 25.11 314 31.32 +9.0siShSwitz EWL .80e 2.5 ...q 31.70 27.70 535 31.91 +8.3 iShFrntr100 FM 3.58e 2.7 ...q 28.34 23.90 110 28.00 +12.7 iShGlHiY bt GHYG 2.09e 4.3 ... 49.89 45.53 43 48.93 +.9 iShxUSH bt HYXU .92e 2.0 ...q 51.51 44.75 33 46.72 +1.9 iShEMCBd bt CEMB 2.28 4.5 ...q 51.30 47.74 4 50.26 +1.4 iShEMkHY EMHY 3.98 8.0 ...q 50.98 46.40 46 49.59 +1.9 iShAsiaPDv DVYA 2.29e 4.7 ...q 49.00 39.41 14 48.95 +8.9siShEmMDv DVYE 1.83e 4.6 ...q 39.97 30.82 99 40.06 +15.8 iShGblSilv SLVP .19e 1.6 ...q 17.10 7.90 101 11.59 +10.9 iShGblEnP FILL .46e 2.4 ...q 21.26 16.73 6 19.27 -5.2 iShGblAgri VEGI .55e 2.1 ...q 26.61 21.61 6 25.96 +4.0 iShMsciWld URTH 1.56e 2.0 ...q 78.08 65.57 19 78.00 +6.7siShEMktSC EEMS 1.29e 2.8 ...q 45.02 38.67 68 45.44 +12.4 iShEMkBd LEMB .42e .9 ...q 46.35 41.68 27 45.11 +5.3 iShWldMnV ACWV 1.47e 1.9 ...q 78.24 71.80 108 77.25 +6.4 iSEMMnVol EEMV 1.42e 2.7 ...q 54.86 47.80 1312 53.26 +8.9 iShJpnSC SCJ 1.23e 1.9 ...q 66.37 55.63 16 66.17 +7.5 iShThai THD 2.08e 2.8 ...q 76.95 64.01 341 74.96 +4.0siShIsrael EIS 1.07e 2.0 ...q 51.83 44.45 7 52.38 +12.9siShChile ECH .62e 1.5 ...q 41.50 34.14 273 41.54 +11.0 iShBRIC BKF .96e 2.6 ...q 36.65 28.27 31 36.26 +13.7 iShsUSA EUSA .67e 1.3 ...q 50.75 41.61 11 50.37 +6.4 iShTurkey TUR 1.10e 3.1 ...q 46.42 28.98 607 36.00 +10.9 iShSilver SLV ... ... ...q 19.71 14.09 9639 16.43 +8.7 iShS&P100 OEF 1.92e 1.8 ...q 106.85 88.37 702 106.44 +7.2 iShMrnLV JKF 2.46e 2.5 ...q 99.69 82.48 13 98.37 +4.5 iShAcwiMV HACV ... ... ...q 27.05 25.52 26.91 +2.6siShMrnLG JKE 1.20e .9 ...q 132.07 111.60 10 132.25 +9.3siShMrnLC JKD 2.24e 1.6 ...q 143.60 116.19 25 143.49 +8.2 iShBrazSC EWZS .40e 2.9 ...q 14.74 7.98 61 14.01 +27.7 iShIntlPfd IPFF .96e 5.6 ...q 17.50 15.01 311 17.10 +8.6 iShSPTUS s ITOT ... ... ...q 55.08 45.14 828 54.65 +6.6 iShSTNtMu SUB .86 .8 ...q 106.67 104.44 107 105.48 +.4 iShAgcyBd AGZ 1.81 1.6 ...q 117.44 110.31 35 112.57 iShSelDiv DVY 2.59e 2.8 ...q 93.52 79.71 715 92.60 +4.6 iShTIPS TIP .43e .4 ...q 117.55 110.90 1990 113.64 +.4 iShChinaLC FXI .76e 2.0 ...q 39.17 31.04 29281 38.79 +11.8 iShTransp IYT 1.70e 1.0 ...q 173.88 125.94 407 166.52 +2.3 iShChinaSC ECNS 1.28e 2.8 ...q 46.11 38.50 33 45.80 +11.7 iSCorSP500 IVV 4.38e 1.8 ...q 241.81 199.79 3765 240.39 +6.8 iSMornMC JKG 2.32e 1.4 ...q 170.02 141.07 10 168.26 +7.0 iShUSAgBd AGG 2.65e 2.3 ...q 113.27 107.06 2163 107.78 -.3siShEMkts EEM .84e 2.1 ...q 39.15 31.70 118076 39.32 +12.3 iShiBoxIG LQD 3.87 3.3 ...q 124.48 115.55 7703 116.72 -.4 iSKokusai TOK 1.37e 2.4 ...q 58.11 49.05 33 57.95 +6.6 iShCorUSTr GOVT .33 1.3 ...q 26.45 24.72 1062 24.88 -.2 iSh2017Mu s IBMF .23 .8 ...q 27.64 27.07 18 27.24 +.2 iSGblTelcm IXP 2.14e 3.6 ...q 64.52 55.36 20 59.86 +1.9 iShEMBd EMB 5.27e 4.7 ...q 118.14 107.74 2613 112.92 +2.4siShGblTech IXN 1.11e .9 ...q 122.45 92.35 25 123.00 +11.9 iShAaa-ACp QLTA 1.51e 3.0 ...q 54.39 50.70 45 51.14 -.4 iSMrnMCG JKH .59e .3 ...q 175.23 147.47 2 174.47 +7.7 iShIndones EIDO .38e 1.5 ...q 27.06 21.36 1238 25.22 +4.5siSSP500Gr IVW 2.03e 1.5 ...q 132.32 110.84 712 132.43 +8.7 iShNYMuni NYF 2.80 2.6 ...q 115.51 107.15 5 109.39 +.5 iShGblHcre IXJ 2.72e 1.5 ...q 106.25 92.25 42 104.59 +10.3 iShGblFin IXG 1.34e 2.2 ...q 62.17 44.58 17 62.03 +7.4 iShUSAQlt QUAL 1.04e 1.4 ...q 74.29 62.64 117 74.09 +7.2 iSSPGlbEn IXC 1.05e 3.2 ...q 36.16 28.35 267 33.08 -4.9 iShCalMuni CMF 2.72 2.4 ...q 122.50 113.23 28 115.15 -.3 iSh CMBS CMBS 1.00 2.0 ...q 53.70 50.05 25 51.09 +.1 iShUSASize SIZE 1.26e 1.7 ...q 76.90 64.80 3 76.26 +6.2 iSGblInfra IGF 1.17e 2.8 ...q 42.46 37.25 139 41.23 +5.6 iShNANatR IGE .85e 2.5 ...q 37.62 28.67 237 34.36 -4.4 iSh JPXNik JPXN ... ... ... 56.39 51.22 0 55.91 +5.5 iShUSAVal VLUE 1.49e 2.0 ...q 75.57 58.20 362 74.24 +5.8 iShLatAm ILF .67e 2.1 ...q 33.05 23.34 1913 31.70 +14.9siShUSAMo MTUM .81e 1.0 ...q 82.46 71.38 203 82.88 +9.3 iShMrnMCV JKI 2.72e 1.8 ...q 152.61 119.16 10 149.55 +3.5 iShPhilpns EPHE .33e 1.0 ...q 40.48 30.43 325 34.57 +6.6 iSSP500Val IVE 2.14e 2.0 ...q 107.75 87.88 957 106.25 +4.8 iShNMuBd MUB 2.59 2.4 ...q 115.19 106.30 700 108.12 -.1 iShUKSC bt EWUS 1.38e 3.9 ...q 40.37 30.40 0 35.34 +4.2 iSRTop200V IWX 1.17e 2.4 ...q 49.94 40.98 6 49.45 +5.2 iShIntlDev WPS 1.16e 3.3 ...q 38.99 33.12 8 35.20 +4.7siShAsia50 AIA .79e 1.5 ...q 51.82 40.24 21 52.20 +12.9 iSh20 yrT TLT 3.05 2.6 ...q 143.62 116.49 12774 118.50 -.5siSRTop200G IWY .82e 1.3 ...q 61.72 51.37 31 61.86 +9.8 iSh7-10yTB IEF 1.96 1.9 ...q 113.91 103.43 3616 104.74 -.1 iShRTop200 IWL 1.02e 1.9 ...q 54.91 45.54 3 54.63 +7.3siShIntSelDv IDV 1.51e 4.5 ...q 31.21 26.40 1021 31.29 +5.9 iSh1-3yTB SHY .52 .6 ...q 85.35 84.23 1103 84.40 -.1siS Eafe EFA 1.70e 2.8 ...q 61.38 51.93 22073 61.77 +7.0siShGerSC bt EWGS .69e 1.5 ...q 45.42 37.97 12 45.66 +10.2 iSRusMCV IWS 1.59e 1.9 ...q 85.33 68.96 757 83.72 +4.1 iShCrLTBd ILTB 2.54 4.2 ...q 68.96 59.26 8 60.60 -.1 iSRusMCG IWP 1.02e 1.0 ...q 104.76 88.29 278 104.45 +7.2 iShNorC bt ENOR .58e 2.6 ...q 23.45 18.33 9 22.46 +3.3 iShRusMid IWR 2.85e 1.5 ...q 190.88 158.41 332 188.60 +5.4 iShMrnSC JKJ 1.78e 1.1 ...q 162.98 127.56 9 159.74 +2.3 iShIreland EIRL .88e 1.6 ...q 41.63 33.37 4 40.35 +7.5 iSCorSPMid IJH 1.89e 1.1 ...q 175.72 139.49 1681 172.75 +4.5 iSh10yCBd CLY 2.67 4.6 ...q 64.42 57.15 80 58.41 -.5 iShiBxHYB HYG 5.09 5.8 ...q 88.37 80.68 18930 87.30 +.9siShFinlC bt EFNL .51e 1.5 ...q 34.65 28.71 10 34.69 +5.4siShSft IGV .12e .1 ...q 125.95 97.34 344 125.96 +15.7 iShDenC bt EDEN .81e 1.5 ...q 59.77 48.00 7 54.80 +7.5 iShNetw IGN .25e .6 ...q 47.91 32.98 14 45.37 +4.0siShNATch IGM .73e .5 ...q 137.51 104.31 19 137.98 +11.4 iShResRE REZ 2.01e 3.2 ...q 69.29 58.02 35 62.61 +1.0 iSh2019Mun IBMH .27 1.1 ...q 25.98 25.15 19 25.47 +.6 iShC&SRE ICF 2.97e 3.0 ...q 112.45 93.02 129 99.47 -.2 iShKLDSoc DSI 1.11e 1.3 ...q 88.11 73.22 34 87.62 +6.4siShGbl100 IOO 2.03e 2.5 ...q 81.59 67.40 14 81.84 +6.7 iSh2018Mu IBMG .23 .9 ...q 25.72 25.29 28 25.45 +.2 iShConsSv IYC 1.50e .9 ...q 161.00 136.88 23 159.76 +5.8 iShMBS MBB 3.04e 2.3 ...q 110.26 105.04 508 105.93 -.4 iShGvCrBd GBF 2.86 2.6 ...q 118.69 111.23 31 112.10 +.1siShIndia bt INDA .24e .8 ...q 30.87 25.79 6008 31.32 +17.0 iSR1KVal IWD 2.41e 2.1 ...q 118.74 97.02 2811 117.09 +4.5 iSMrnSCG JKK .87e .6 ...q 155.13 122.72 2 152.69 +5.5siShPoland EPOL .79e 3.6 ...q 21.89 16.02 356 21.90 +20.9 iSMCGth IJK 1.88e 1.0 ...q 194.97 157.35 130 192.36 +5.6 iShIntGvC GVI 1.99 1.8 ...q 114.00 109.01 189 109.72 -.1siSR1KGr IWF 1.45e 1.3 ...q 114.39 95.45 2566 114.43 +9.1siSIndiaSC bt SMIN .10e .2 ...q 40.20 29.36 38 40.94 +25.3 iShCorUSCr CRED 4.20 3.9 ...q 115.00 107.85 82 108.89 -.3 iSRus1K IWB 2.36e 1.8 ...q 133.82 110.84 480 132.96 +6.8 iSR2KVal IWN 1.98e 1.7 ...q 122.47 89.54 1234 118.27 -.6 iShIntCrBd CIU 3.09 2.9 ...q 111.85 107.44 619 108.36 +.2 iSh1-3CrBd CSJ 1.52 1.4 ...q 106.12 104.50 363 105.01 +.1 iSR2KGr IWO 1.36e .8 ...q 163.50 125.97 492 161.74 +5.1 iSh10-20TB TLH 2.99 2.3 ...q 148.75 131.10 43 132.65 -.2 iShFltRtB FLOT .32 .6 ...q 50.86 50.07 801 50.84 +.2 iShR2K IWM 1.77e 1.3 ...q 140.86 105.74 29535 137.73 +2.1 iSh3-7yTrB IEI 1.78 1.5 ...q 127.80 121.46 322 122.44 -.1siShCorHiDv HDV 2.90e 3.4 ...q 85.53 76.92 582 85.53 +4.0 iSCorUSVal s IUSV ... ... ...q 52.19 42.04 1135 51.47 +4.8siSCorUSGr s IUSG ... ... ...q 46.66 38.84 1375 46.67 +8.7 iShChina MCHI 1.05e 2.1 ...q 50.02 39.24 2436 49.84 +14.0 iShShtTrB SHV .03e ... ...q 110.46 110.23 1057 110.29 iShUSPfd PFF 2.15a 5.6 ...q 40.34 36.70 2507 38.33 +3.0 iSEafeMnV EFAV 1.77e 2.7 ...q 69.07 60.63 798 65.47 +6.9 iSRus3K IWV 2.47e 1.7 ...q 142.61 117.47 395 141.50 +6.4 iSGblMatl MXI 1.54e 2.6 ...q 60.38 45.97 21 59.35 +8.2 iShUtils IDU 4.54e 3.5 ...q 132.34 113.89 271 129.72 +6.5siSUSAMinV USMV .87e 1.8 ...q 48.31 43.05 2051 48.28 +6.8 iSMrnSCV JKL 2.98e 2.1 ...q 149.77 114.85 72 145.33 +1.8 iShMCVal IJJ 2.16e 1.4 ...q 152.99 119.92 126 149.72 +3.1 iShGblUtil JXI 1.73e 3.6 ...q 49.81 42.85 8 47.42 +6.1 iShTelecm IYZ .68e 2.1 ...q 36.74 29.24 324 32.82 -4.9siShTech IYW 1.20e .9 ...q 134.18 99.51 117 134.53 +11.9 iShGblIndl EXI 1.25e 1.6 ...q 80.84 65.42 22 80.14 +6.3 iShGblCStp KXI 2.09e 2.1 ...q 101.62 89.34 10 99.28 +7.8 iShREst IYR 2.76e 3.5 ...q 85.80 72.11 11729 78.00 +1.4siSGblCnDis RXI 1.24e 1.3 ...q 95.47 80.26 3 95.64 +6.1 iSh0-5Tips STIP ... ... ...q 101.82 99.89 135 101.12 +.4 iShHmCnst ITB .09e .3 ...q 32.09 25.16 3731 31.93 +16.2 iShInds IYJ 1.65e 1.3 ...q 129.53 103.82 47 127.67 +5.9 iShAerosp ITA 1.31e .9 ...q 154.46 114.97 269 151.31 +7.7siShHltcare IYH 3.01e 1.9 ...q 159.29 137.30 78 160.18 +11.1 iShFinSv IYG 1.21e 1.1 ...q 116.22 75.41 209 113.44 +6.8 iShRegBks IAT .61e 1.3 ...q 49.24 30.04 202 46.72 +3.0 iShInsur IAK .82e 1.3 ...q 62.87 47.25 15 61.93 +4.4 iShFincls IYF 1.45e 1.4 ...q 109.36 80.64 1014 106.80 +5.3 iShBroker IAI .65e 1.2 ...q 53.97 33.93 70 53.10 +7.3 iShUSEngy IYE 1.14e 2.9 ...q 43.31 33.68 816 38.80 -6.6 iShESGSel KLD 1.14e 1.2 ...q 99.26 81.96 7 98.85 +7.4 iShCrSPS s IJR ... ... ...q 70.98 53.88 3194 69.27 siShMedDev IHI 1.57e 1.0 ...q 152.00 118.39 334 152.44 +14.5 iShGlInfLk GTIP ... ... ... siShConsGd IYK 2.43e 2.0 ...q 119.87 107.85 36 120.66 +9.0 iShHltcPrv IHF .24e .2 ...q 137.75 111.40 13 135.97 +8.5siShCorTInt IXUS 1.42e 2.6 ...q 54.12 45.70 284 54.49 +7.9 iShPharm IHE 3.11e 1.0 ...q 158.11 129.20 35 154.06 +8.9 iShBasM IYM 1.42e 1.6 ...q 90.40 71.62 68 89.49 +7.6 iShPeru EPU .34e 1.0 ...q 36.58 24.22 204 33.15 +1.1siShCorEafe IEFA 1.55e 2.7 ...q 57.07 48.33 2349 57.41 +7.0 iShOilEq IEZ .86e 2.0 ...q 49.11 33.65 130 42.04 -7.5 iShDJ US IYY 2.01e 1.7 ...q 120.51 99.15 61 119.69 +6.8 iShO&GEx IEO 1.06e 1.8 ...q 70.34 49.94 116 60.53 -7.5siShAggrAllo AOA .98e 2.0 ...q 49.88 43.77 31 49.84 +5.5 iShCrShUS s ISTB ... ... ... 51.04 49.69 210 49.96 -.1siShEurope IEV 1.19e 2.9 ...q 41.00 34.52 1299 41.24 +6.3siShGroAllo AOR .81e 1.9 ...q 42.29 38.54 47 42.29 +4.2 iSRusMic IWC 1.08e 1.3 ...q 87.82 65.06 22 84.72 -1.3 iShModAllo AOM .71e 2.0 ...q 36.32 34.25 62 36.24 +2.9 iShMorMl bt IYLD 1.33e 5.1 ... 25.50 23.50 34 24.88 +2.3 siSMsciVal EFV 1.87e 3.7 ...q 49.79 39.87 742 50.04 +5.9 iSSCVal IJS 1.73e 1.2 ...q 144.90 108.58 115 139.03 -.7 iShConsAllo AOK .64e 1.9 ...q 33.57 31.93 54 33.10 +1.8 iShEafeGr EFG 1.37e 2.0 ...q 69.52 61.05 197 68.64 +7.8 iShSCGrth IJT 1.41e .9 ...q 155.92 118.71 85 152.96 +2.0 iShB3-18xF s IBCC ... ... ...q 25.03 24.58 4 24.66 +.1 iShiB3-20F s IBCD ... ... ...q 25.14 24.31 13 24.61 iShiB3-23x s IBCE ... ... ...q 25.77 23.90 7 24.10 -.3 iShiB3-16 n IBDA ... ... ... iShBd3-18 s IBDB ... ... ...q 25.86 25.52 78 25.63 +.1 iShBd3-23 s IBDD ... ... ...q 28.39 25.88 4 26.25 +.1 iShBd3-20 s IBDC ... ... ...q 27.47 25.90 3 26.11 iStar STAR ... ... 19 12.83 8.67 198 11.61 -6.1 iStar pfD STARpD 2.00 8.1 ... 25.20 21.30 1 24.64 +.6 iStar pfE STARpE 1.97 8.1 ... 24.92 20.95 6 24.30 +.2 iStar pfF STARpF 1.95 8.0 ... 24.99 20.68 1 24.37 -.1 iStar pfG STARpG 1.91 7.9 ... 24.84 20.21 9 24.12 -.1 iStar pfI STARpI 1.87 7.9 ... 24.98 20.70 1 23.71 -1.2 ITT Inc ITT .50 1.2 22 44.00 30.06 491 41.50 +7.6 iBio IBIO ... ... ...dd .80 .33 36 .47 +20.0 Idacorp IDA 2.20 2.7 21 83.99 69.83 217 81.76 +1.5 IDEX IEX 1.36f 1.5 25 96.24 77.93 454 93.41 +3.7 iGATE PTI ... ... ... 19.52 sITW ITW 2.60 1.9 24 135.24 98.32 981 135.46 +10.6 Imax Corp IMAX ... ... 66 35.30 26.48 307 32.90 +4.8 ImunC wt rs IMUC/WS ... ... ... 4.08 .42 .42 -40.0 ImunoCll rs IMUC ... ... ... 13.60 1.83 52 2.55 +24.4tImpacMtg IMH ... ... 4 18.50 12.60 58 12.89 -8.1 ImpOil g IMO .60 ... 12 36.85 29.26 466 30.73 -11.6 IncOpR IOT ... ... 19 10.20 6.63 9.51 +30.3 IndCDrillg ICD ... ... ...dd 7.30 3.70 177 5.41 -19.3 IndepHld IHC .12f .7 16 21.23 15.05 6 17.70 -9.5 IndepRT IRT .72a 8.0 7 10.70 6.48 357 8.97 +.6 IndiaFd IFN 1.82e 1.9 ...q 26.29 20.39 211 24.45 +14.3 IndiaGCap IGC ... ... ...dd .67 .19 143 .34 +21.4 IndoTel s TLK .67 ... ... 34.65 24.69 351 30.41 +4.3 IndBach IBA .87e 1.7 ... 56.10 45.32 12 51.21 +4.5 Infosys INFY .62e 4.0 11 20.47 13.42 4387 15.41 +3.9 InfrREIT n HIFR 1.00 5.8 16 19.50 14.59 84 17.36 -3.1 InfuSystem INFU ... ... ... 3.75 1.55 19 2.15 -15.7 IngerRd IR 1.60 2.0 18 82.17 59.10 1596 80.81 +7.7sIngevity NGVT ... ... ... 60.13 24.50 213 60.13 +9.6 Ingredion INGR 1.80 1.5 17 140.00 104.19 456 120.50 -3.6 InnovInd n IIPR ... ... ... 20.52 14.50 46 16.93 -6.9 Innsuites IHT .01 .5 ...dd 3.09 1.58 2 1.97 -12.4 Inphi IPHI ... ... 19 51.78 25.89 1508 43.63 -2.2tInsightS n INSI ... ... ... 19.03 18.87 17 18.94 +.2sInsperity NSP 1.00 1.1 25 89.20 50.61 111 90.05 +26.9 InspMD wt NSPR.WS ... ... ... .95 .21 .21 -67.5 InspMD rs NSPR ... ... ... 15.43 .92 244 .94 -62.4sInstlldBPd IBP ... ... 42 50.25 24.44 202 50.95 +23.4 InstFnMkts IFMI .08 6.9 6 1.65 .76 17 1.16 -2.5 Instructre n INST ... ... ... 26.92 16.03 142 23.15 +18.4sIntegerHl ITGR ... ... ...dd 39.45 18.10 145 39.65 +34.6 Intellichk IDN ... ... ...dd 3.20 1.14 23 2.48 -9.8 IntellgSys INS ... ... ...dd 4.85 3.17 0 4.75 +12.0 Intelsat I ... ... ... 5.87 2.12 378 4.12 +54.3 InterXion INXN ... ... ... 40.00 32.21 372 39.21 +11.8 IntcntlExc s ICE 2.07e 3.4 11 60.86 45.88 2714 60.40 +7.1 IntCtlHtls IHG 1.36e 2.9 ... 48.64 34.63 115 47.58 +7.3 IBM IBM 5.60 3.2 13 182.79 142.50 3557 175.81 +5.9 IntFlav IFF 2.24 1.7 23 143.64 111.74 554 128.10 +8.7 IntlGmeT n IGT .80 3.3 ... 32.07 16.65 799 24.01 -5.9 IntMktCt n IMC ... ... ... IntPap IP 1.85f 3.6 17 58.86 39.24 2530 51.36 -3.2 IntlSeaw n INSW ... ... ... 19.35 10.66 269 18.87 +34.4 IntTower g THM ... ... ...dd 1.40 .28 352 .52 -5.5 Interpublic IPG .72f 2.9 17 25.33 21.32 2381 24.50 +4.7 IntstP pfD IPLpD 1.28 5.1 ... 29.30 22.70 6 25.19 +3.4 inTestCorp INTT ... ... ... 6.85 3.48 92 6.35 +38.0 IntwstRsts SNOW ... ... 23 25.30 7.80 90 22.77 +27.6 IntPotash IPI ... ... ...dd 3.04 .85 1937 1.42 -31.7 Intrexon XON ... ... 25 39.49 20.20 1488 21.16 -12.9 Inuvo INUV ... ... 28 2.31 1.00 71 1.40 -16.2 Invacare IVC .05 .4 ...dd 14.06 8.00 168 11.85 -9.2 InvenSense INVN ... ... ...dd 12.92 5.42 616 12.49 -2.3 InvHiIn23 n IHIT ... ... ... 10.50 9.94 14 9.99 -2.3 InvAdvMu2 VKI .78 7.1 ...q 13.57 10.68 108 10.99 -1.7 Inv Bond VBF .83a 4.5 ...q 19.54 17.85 29 18.45 -.2 InvCAVal VCV .79 6.5 ...q 14.83 11.78 91 12.12 -.2 InvDynCrd VTA .90 7.3 ...q 12.59 10.41 341 12.32 +.2 InvHiInc2 VLT 1.24 8.7 ...q 14.87 13.08 18 14.30 +.3 Invsco iim IIM .84 5.9 ...q 17.92 14.16 436 14.34 -2.0 Invesco IVZ 1.12 3.4 14 33.46 23.02 3002 32.50 +7.1 InvMtgCap IVR 1.60 10.5 9 16.28 11.53 808 15.24 +4.4 InvMtg pfA IVRpA 1.94 7.8 ... 26.39 22.00 3 24.88 +2.3 InvMtg pfB IVRpB 1.94 7.8 ... 26.25 21.75 7 24.76 +2.8 Invsco oia OIA .39 5.3 ...q 8.30 6.91 69 7.42 +3.5 InvMuOpTr VMO .88 6.8 ...q 15.13 12.27 166 12.94 +1.6 InvMuniTr VKQ .82 6.7 ...q 14.34 11.89 313 12.21 -.4 InvPAVal VPV .79 6.6 ...q 14.69 11.83 112 11.99 -1.4 Invsco iqi IQI .76 6.3 ...q 14.12 12.01 122 12.15 -2.0 InvSrInco VVR .31 6.7 ...q 4.77 3.94 626 4.67 +.6 InvTrIG VGM .88 6.9 ...q 14.99 12.34 55 12.82 +.5 InvTrNY VTN .85 6.4 ...q 16.68 13.01 39 13.31 +.3 InvTech ITG .28 1.4 45 22.92 15.04 161 20.28 +2.7 InvRlEst IRET .52 8.8 59 7.51 5.60 434 5.90 -17.3 InvRlEst pf IRETp ... ... ... InvRET pfB IRETpB 1.99 7.8 ... 26.54 24.96 2 25.61 +.9 Invitae n NVTA ... ... ...dd 11.85 5.76 184 10.32 +30.0 InvitHm n INVH ... ... ... 22.15 19.80 1521 21.52 +7.6 iPBetaCmd BCM ... ... ...q 28.17 23.71 0 26.50 -2.8 iPS&PWtd SBV ... ... ...q 21.95 20.06 21.92 iPBtaCocoa CHOC ... ... ...q 47.60 28.28 2 30.89 -3.3 iPBetaCoff CAFE ... ... ...q 17.80 12.56 13.76 +.8 iPBetaCttn CTNN ... ... ...q 32.94 24.13 32.38 +10.7 iPBetaSug SGAR ... ... ...q 36.77 23.00 30.10 -3.3 iPBetaAlu FOIL ... ... ...q 27.00 20.99 1 26.00 +9.6 iPBetaCopp CUPM ... ... ...q 31.00 22.86 0 29.10 +4.9 iPBetaLead LEDD ... ... ...q 41.08 29.55 0 37.17 +6.2 iPBetaNick NINI ... ... ...q 19.83 14.46 17.08 +.9 iPBetaCrOil OLEM ... ... ...q 18.17 13.34 3 15.20 -12.5 iPBetaNGs DCNG ... ... ...q 21.23 15.06 19.01 -6.4 iPBetaAgri DIRT ... ... ...q 37.53 31.19 32.90 +1.9 iPGrains WEET ... ... ...q 40.89 32.05 34.03 +1.8 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 1 40.68 +3.4 iPBtaPrMt BLNG ... ... ...q 37.74 29.84 0 31.46 +4.3 iP LXR2K RTLA ... ... ...q 201.05 180.00 201.05 +11.7siPathLong SFLA ... ... ... 231.00 188.76 0 234.21 +13.4 iPLgEEmM EMLB ... ... ...q 64.00 62.00 62.00 IronMtn IRM 2.20 6.4 26 41.50 30.75 1080 34.49 +6.2 iShItaly rs EWI ... ... ...q 25.67 19.62 1036 24.94 +3.0 iShJapan rs EWJ ... ... ...q 51.97 43.40 8150 51.76 +5.9 iSMlasia rs EWM ... ... ...q 36.04 27.58 1150 30.33 +8.1 iShSing rs EWS ... ... ...q 22.82 19.86 821 22.64 +13.6siSTaiwn rs EWT ... ... ...q 33.04 24.70 7391 33.15 +12.9 iSh UK rs EWU ... ... ...q 33.13 27.60 2600 32.21 +5.0 iSh0-5IGCp SLQD .79 1.6 ...q 52.09 49.91 27 50.28 +.2 iShEnUSLCp IELG ... ... ... iShCmdOpT CMDT ... ... ...q 39.52 32.08 0 35.54 -3.0 iShCvBd ICVT .67e ... ...q 51.48 42.34 6 51.11 +5.1siShCorEM IEMG 1.09e 2.3 ...q 47.47 38.86 16286 47.69 +12.3 iShEnhUSCp IESM ... ... ... iShColomC ICOL .43e 3.3 ...q 14.09 11.50 3 12.90 -.3 iShFSIntSC ISCF .12p ... ...q 26.60 22.70 1 26.16 +9.0siShFacSIntl INTF .17p ... ...q 24.74 20.95 45 24.88 +7.1 iShFS USA LRGF .19e ... ...q 28.62 22.96 29 28.45 +6.5 iShFSUsaSC SMLF .23e ... ...q 36.78 28.24 1 35.75 +.9 iShEnhInSC IEIS ... ... ... iShFacSGbl ACWF .11p ... ...q 26.18 22.27 3 25.85 +7.3 iShMgRE rs REM ... ... ...q 45.17 37.10 241 44.69 +6.3siShExpoTc XT .14p ... ...q 29.45 22.88 74 29.57 +10.4 iSh0-5HYCp SHYG 2.38 5.0 ...q 48.04 44.44 418 47.60 +.5 iShsEnhLC IEIL ... ... ... iShDvlValu IVLU ... ... ...q 24.32 18.86 21 23.37 +5.7 iSh 3-10yr n IMTB ... ... ... 50.06 48.36 0 48.47 -.5 iShSaudi KSA ... ... ... 25.84 19.81 5 24.27 -3.9 iSh MinVl n SMMV ... ... ... 27.04 23.65 1 26.66 +2.7 iShIntDevM IMTM .30p ... ...q 27.44 23.88 7 26.63 +7.3 iShIntDevQ IQLT .55p ... ...q 26.36 23.16 4 26.05 +6.3 iShLwCarb CRBN .94p ... ...q 105.98 87.26 6 104.58 +8.1 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 24.89 23.42 24.76 +5.7siShCHdEM HEEM 1.26e 2.1 ... 22.74 19.57 19 22.76 +7.3 iShMsciChA CNYA ... ... ... 27.92 24.52 1 26.46 +7.1 iSh IntDvGr IGRO ... ... ... 52.59 45.50 2 51.95 +6.2siShMultiTc TCHF ... ... ... 33.51 27.20 2 33.56 +11.2 iShMultInd INDF ... ... ... 29.96 25.42 1 29.30 +4.6 iShMultHl HCRF ... ... ... 27.82 24.50 27.82 +10.9 iShiB20Mun IBMI .24 ... ...q iShMultMat MATF ... ... ... 29.53 25.54 29.14 +4.9 iSh MultFin FNCF ... ... ... 32.45 24.11 2 32.23 +7.1 iShMultiEn ERGF ... ... ... 29.12 24.50 0 25.55 -9.1 iShIntHdHi HYGH 4.56 5.0 ...q 92.18 81.71 7 90.77 +1.3 iShCHAust HAUD 1.81p ... ...q 23.80 19.91 1 23.63 +3.2 iShCTotBd s IUSB ... ... ...q 53.76 49.81 129 50.01 -.5 iSh MultCnS CNSF ... ... ... 26.26 23.92 25.23 +3.9 iShCDivGr DGRO .65e 2.1 ...q 31.09 25.87 591 30.99 +7.2 iSh MulConD CNDF ... ... ... 27.72 24.30 27.28 +2.8 iSh MultUt UTLF ... ... ... 27.14 24.10 26.19 +3.6 iShCHEmu HEZU .64e 1.8 ...q 27.99 22.25 599 27.93 +5.0 iShGblReit REET .94e 3.7 ...q 28.84 24.19 52 25.23 iSh AdapJp DEWJ .18p ... ... 25.94 22.68 1 25.56 -1.4 iSh AdapC DEFA .48p ... ... 25.84 21.82 25.77 +4.8 iSh AdapEu DEZU .56p ... ... 24.95 20.92 24.91 +4.4 iShCoreInt IAGG ... ... ... 54.18 50.99 24 51.62 -.4 iShEurSC HEUS ... ... ...q 26.05 22.86 25.97 +6.9siShCorePac IPAC 1.06e 2.0 ...q 52.55 44.22 44 52.72 +8.0 iShEurMV HEUV .98 4.2 ...q 25.92 21.60 23.52 +5.0 iShCHGer HEWG .68e 1.7 ...q 27.34 21.13 255 27.21 +5.3 iShIntHdCp LQDH 2.76 2.9 ...q 95.12 90.12 6 94.36 +.3 iShCHCda HEWC 1.41e 1.8 ...q 25.88 21.44 3 25.30 +1.2 iShJpMinV JPMV .70e 1.2 ...q 62.56 54.97 2 59.84 +5.1 iShEafeMV HEFV ... ... ...q 25.60 23.89 2 25.59 +4.1 iShEuMinV EUMV .67e 3.0 ...q 24.44 20.51 2 22.41 +5.6 iShCHNk400 HJPX .19p ... ...q 26.52 20.30 26.45 +.7siShCorEur IEUR 1.18e 2.7 ...q 43.05 36.31 79 43.26 +6.3 iShxJMinV AXJV .84p ... ...q 51.33 28.29 1 31.51 +8.5 iSh2022Mu IBMK .09e ... ...q 26.54 24.98 11 25.53 +.8 iShYdOpBd BYLD .75 3.0 ...q 25.35 24.45 1 24.67 +.1 iSh2021Mu IBMJ .07e ... ...q 26.27 24.92 6 25.51 +.9 iSHgxUSHY HHYX .67e ... ...q 26.66 24.14 1 25.92 -.7 iShRussia rs ERUS ... ... ...q 35.08 24.54 331 31.37 -6.4 iSCHeafe HEFA .70e 1.7 ...q 27.48 22.42 436 27.41 +4.9 iShCHMex HEWW 1.41p ... ...q 24.01 19.99 2 20.77 +1.8 iShH10yCBd CLYH .31e ... ...q 25.26 23.36 0 25.10 +.8 iShCHSpain HEWP .31p ... ...q 21.72 16.72 10 21.64 +8.3 iShHEmBd EMBH .30e ... ...q 26.00 23.89 1 25.77 +2.3 iShCHItaly HEWI .55p ... ...q 19.59 13.45 4 15.33 +1.5 iShShMMu MEAR .27e ... ...q 52.06 49.65 49.89 +.3 iSCHEafSC HSCZ .19p ... ...q 27.04 21.94 0 26.95 +5.6 iShUSFxBal INC 2.20e ... ...q 99.60 97.97 99.43 siShCHAcxUs HAWX 1.38e 4.3 ...q 24.29 20.80 14 24.32 +5.2 iShGbMM rs PICK ... ... ... 30.75 18.02 71 28.76 +11.7 iShCHAcwi HACW .94e 2.3 ...q 26.35 22.49 26.06 +5.0 iShGblGld rs RING ... ... ...q 26.78 15.48 127 19.23 +12.3 iShTrFRBd TFLO .07e .1 ...q 50.30 48.97 50.13 iShCH UK HEWU .24p ... ...q 26.21 21.60 21 23.82 +5.3siSh ESG Sl ESGE ... ... ... 60.60 52.75 7 61.27 +12.9 siShCHSwitz HEWL 1.43e 2.4 ...q 25.05 22.04 2 25.20 +7.0 iShEMktMV HEMV ... ... ...q 25.42 23.26 1 24.35 +3.1 iShLqdty bt ICSH .25e .5 ...q 50.25 49.87 0 50.09 +.3 iShCHJpn HEWJ .74e .6 ...q 29.02 22.14 1150 28.63 +3.0 iShCHSoK HEWY .48p ... ...q 26.02 22.87 26.00 +7.0 iShFacEmg EMGF .13p ... ...q 40.65 32.45 2 40.10 +13.0 iSh iBd26 n IBDR ... ... ... 25.45 23.56 6 23.87 -.2 iSiBd12-18 s IBDH .30 1.2 ...q 25.49 25.04 76 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 85 25.34 +.4 iSiBd12-17 s IBDJ .22e ... ...q 25.15 24.76 79 24.82 -.2 iSiBd12-19 s IBDK .37e ... ...q 25.56 24.74 67 24.93 +.2 iSiBd12-23 s IBDO .56e ... ...q 25.99 24.33 31 24.74 +.1 iSiBd12-22 s IBDN .55e ... ...q 26.00 24.43 54 24.75 -.2 iSiBd12-25 s IBDQ .64e ... ...q 25.99 24.08 18 24.34 iSiBd12-24 s IBDP .63e ... ...q 26.10 24.17 32 24.51 +.1 iSiBd12-21 s IBDM .47e ... ...q 25.66 24.45 96 24.71 IsoRay ISR ... ... ...dd 1.30 .48 193 .56 -4.3 IsraelChm ICL .27e 6.2 ... 5.02 3.52 242 4.37 +6.3 IssuerDir ISDR .20 1.9 34 11.50 5.20 37 10.55 +17.2 ItauCorpb ITCB 2.48e 19.5 ... 14.17 11.14 22 12.75 +2.5 ItauUnibH ITUB .32e 2.5 ... 13.65 7.91 19358 12.73 +24.0 IvyHiInOp IVH 1.50a 10.1 ...q 15.58 12.44 88 14.80 +.2J -JAlexHld n JAX ... ... 20 11.03 8.35 35 9.80 -8.8tJJill n JILL ... ... ... 13.44 12.55 348 12.54 -3.2 JMP Grp JMP .36 5.9 13 7.00 4.97 38 6.09 -.8 JMP Gp 23 JMPB 2.00 7.8 ... 25.87 22.06 0 25.52 +1.1 JMP Grp21 JMPC 1.81 7.1 ... 26.05 22.46 4 25.40 +1.1 JPMCh pfE JPMpE 1.58 5.9 ... 28.05 25.21 78 26.70 +2.9 JPMCh pfD JPMpD 1.38 5.5 ... 26.41 23.86 54 25.06 +1.8sJPMDvsRt JPGE .96e 1.8 ...q 53.89 48.24 10 54.04 +6.2 JPMIntEq JPIN 1.08e 2.1 ...q 52.85 46.27 57 52.28 +6.8sJPMDvREm JPEM 1.31p ... ...q 51.17 41.30 9 51.11 +10.4sJPM DREq JPUS .26p ... ...q 63.68 54.60 9 63.57 +7.4 JPM DivInt JPIH ... ... ... 27.50 24.50 7 27.47 +4.8 JPMDsfEu JPEU ... ... ... 53.21 46.48 0 51.13 +4.7 JPM DivEu JPEH ... ... ... 26.72 24.74 25.07 -5.8 JPM DivAlt JPHF ... ... ... 30.69 25.00 1 25.92 +1.0 JPM Disc n JPHY ... ... ... 52.12 49.82 0 50.65 -.1 JPM USMid JPME ... ... ... 58.00 50.50 3 57.40 +6.0 JPMorgCh JPM 1.92 2.1 16 93.98 57.05 16379 91.73 +6.3 JPMCh wt JPM/WS ... ... ... 52.40 16.40 30 50.06 +13.1 JPMCh pfA JPMpA 1.36 5.4 ... 26.86 23.90 46 25.06 +1.7 JPMCh pfB JPMpB 1.68 6.2 ... 29.22 25.80 55 26.95 +.3 JPMAlerian AMJ 2.29 7.1 ...q 34.41 25.30 688 32.11 +1.6 JPMCh pfY JPMpF 1.53 5.9 ... 27.94 25.00 98 25.95 +2.4 JPMCh pfG JPMpG 1.52 5.9 ... 27.89 24.80 120 25.84 +1.9 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 28.14 25.18 52 26.20 +2.4sJPM China JFC .97e 2.0 ...q 17.91 13.86 60 17.88 +14.8tJRJR Ntw JRJR ... ... ...dd 1.56 .55 91 .54 -28.0sJabil JBL .32 1.2 23 26.73 16.78 2610 26.98 +14.0 JacobsEng JEC .15p ... 20 63.42 40.93 711 56.33 -1.2tJaggedPk n JAG ... ... ... 15.08 12.00 698 12.49 -13.9 JHardie s JHX .39e 2.5 74 17.30 13.04 29 15.90 JanTailRsk TRSK .24e .8 ...q 29.58 25.98 5 29.44 +6.2 AlpVSVolLC SPXH .51e 1.5 ...q 33.32 27.50 3 33.16 +8.3 JanusCap JNS .44 3.4 15 16.62 11.96 1210 12.78 -3.7 JpnSmCap JOF .13e 1.2 ...q 10.84 9.12 113 10.60 +9.0 Jarden JAH ... ... 53 60.17 57.12 58.97 JeldWen n JELD ... ... ... 32.39 25.60 311 31.27 +20.0 JernignC n JCAP 1.40 6.2 12 23.19 10.10 44 22.68 +7.7 JinkoSolar JKS ... ... 4 24.04 12.72 579 17.08 +12.1 JBeanTch JBT .40 .4 43 93.55 51.20 249 89.75 +4.4 JHMultLgC JHML .10p ... ...q 31.29 25.69 17 31.09 +7.0 JH MultMdC JHMM .08p ... ...q 33.00 24.51 12 30.66 +6.8 JH MultCns JHMC .07p ... ...q 27.45 23.73 1 27.35 +5.3 JH MultFin JHMF .08p ... ...q 33.34 22.86 9 32.60 +6.5 JH MultHltC JHMH .05p ... ...q 33.88 24.50 3 28.69 +11.1 JH MultTch JHMT .09p ... ...q 34.33 25.31 2 34.29 +11.5 JH MultEn JHME ... ... ... 31.57 24.40 1 28.34 -6.7 JH MultMat JHMA ... ... ... 31.25 24.81 30.15 +4.8 JH MultDev JHMD ... ... ... 26.40 24.73 26.17 +5.0 JH MultUt JHMU ... ... ... 27.22 23.92 26.30 +4.1 JH MulCnSt JHMS ... ... ... 28.33 24.31 26.30 +4.9 JH MultInd JHMI ... ... ... 30.75 24.83 0 30.20 +5.9 JH HedgEq HEQ 1.50 9.1 ...q 17.00 14.27 27 16.53 +5.2 JH TxAdY HTY 1.28 14.9 ...q 11.37 8.47 55 8.58 -11.8sJohnJn JNJ 3.20 2.5 19 127.75 106.55 8162 128.96 +11.9 JohnContl n JCI 1.08e 2.6 29 46.17 32.81 4500 41.93 +1.8 JonesEngy JONE ... ... ...dd 4.91 2.30 1564 2.50 -45.6 JonesLL JLL .62f .6 14 125.31 86.62 436 110.91 +9.8 JoyGlbl JOY .04 .1 ...cc 28.55 14.04 2027 28.25 +.9tJumei Intl JMEI ... ... 19 6.69 3.80 894 3.70 -26.1 JnprNtwk JNPR .40 1.4 17 29.21 21.18 2523 28.30 +.1 Jupai n JP .08p ... 9 10.18 7.49 54 9.34 +7.2 JustEngy g JE .41 ... 40 6.77 4.86 217 6.05 +10.8 JustEn pfA JEpA ... ... ... 25.05 24.05 35 24.53 -1.6K -K12 LRN ... ... 57 20.67 9.16 148 18.36 +7.0 KAR Auct KAR 1.28 2.8 23 47.03 35.68 744 45.04 +5.7sKB FnclGp KB ... ... ... 44.68 26.45 301 45.39 +28.6sKB Home KBH .10 .5 17 18.91 12.38 2148 18.91 +19.6 KBR Inc KBR .32 2.2 ...dd 17.95 12.08 3813 14.34 -14.1 KCAPFn 19 KAP 1.84 7.2 ... 25.96 24.38 1 25.41 -.4sKCG Hldg KCG ... ... 5 15.70 11.44 837 16.90 +27.5sKKR KKR 1.31e 7.1 10 18.40 11.63 2076 18.43 +19.8 KKR pfA KKR.PRA ... ... ... 27.63 24.85 43 25.95 +2.7 KKR pf B KKRpB 1.63 ... ... KKR Fn 42 KFI 1.78 6.9 ... 27.95 24.93 9 25.78 +1.7 KKRFn pfS KFNp 1.84 7.0 ... 27.72 25.35 22 26.18 +.8 KKR Inco KIO 1.50a 8.9 ...q 17.24 13.89 37 16.86 +5.2 KMG Chm KMG .12 .3 24 44.77 20.85 134 43.59 +12.1 KT Corp KT ... ... ... 16.79 12.88 1201 16.66 +18.2 Kadant KAI .84f 1.4 20 64.75 43.10 64 59.75 -2.4 Kadmon n KDMN ... ... ... 10.48 3.10 282 3.48 -35.0 Kaman KAMN .80f 1.6 20 53.41 40.43 142 48.66 -.6 KCSo pf KSUp 1.00 3.5 ... 31.10 25.52 0 28.74 +.5 KC Southn KSU 1.32 1.5 20 100.69 79.05 2165 87.49 +3.1 KapStoneP KS .40 1.8 20 24.98 12.14 731 22.64 +2.7 KateSpade KATE ... ... 22 26.46 14.02 2253 24.07 +28.9 KaynAEnD KED 1.92 10.0 ...dd 20.47 14.80 41 19.17 -1.3 KA EngTR KYE 1.32m 10.8 ...q 13.05 7.33 93 12.20 +3.3 KA MLP KYN 2.20 11.0 ...q 22.15 14.70 336 20.03 +2.3 KAMLP pfF KYNpF .88 3.5 ... 26.01 25.06 1 25.22 -.4 KAMidsEn KMF 1.80m 11.4 ...q 17.04 9.63 156 15.82 -.5 KeanGrp n FRAC ... ... ... 22.93 14.49 1548 16.60 -23.3 Kellogg K 2.08 2.8 19 87.16 70.74 1522 74.75 +1.4 KelsoTch g KIQ .03f 3.6 ... 1.44 .70 11 .82 -14.4 Kemet KEM ... ... 33 11.83 1.76 716 11.38 +71.6 Kemper KMPR .96 2.3 ...cc 45.95 28.03 201 41.20 -7.0 Kemper 54 KMPA 1.84 6.9 ... 28.60 25.20 1 26.55 +1.5 Kennamtl KMT .80 2.0 33 39.94 20.40 825 39.03 +24.9 KennWil 42 KWN 1.68 6.5 ... 27.70 24.98 0 26.00 +1.5 KennWils KW .68f 3.2 21 23.77 17.29 323 21.50 +4.9 KenonHld n KEN ... ... ... 13.26 7.10 1 12.70 +9.0 KeyEngy KEG ... ... ... 38.00 23.36 105 24.57 -23.1 Keycorp KEY .34 1.9 18 19.53 10.21 15153 18.33 +.3 Keycp pfG KEYpG 7.75 6.0 ... 139.96 128.67 30 130.16 -3.6 Keycorp pfI KEYpI ... ... ... 28.27 25.60 113 27.17 +3.9sKeysight KEYS ... ... 16 38.94 25.49 640 39.06 +6.8 KilroyR KRC 1.50 2.1 15 78.33 58.05 672 72.16 -1.4 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 3 25.41 +1.5 KimbRoy n KRP ... ... ... 20.89 18.06 24 19.43 -5.9 KimbClk KMB 3.88f 2.9 23 138.87 111.30 1452 135.00 +18.3 Kimco KIM 1.02 4.5 19 32.24 21.46 5178 22.80 -9.4 Kimco pfI KIMpI 1.50 5.9 ... 26.71 24.01 13 25.36 +4.1 Kimco pfJ KIMpJ 1.38 5.6 ... 26.69 22.61 20 24.34 +4.1 Kimco pfK KIMpK 1.41 5.7 ... 26.85 22.56 4 24.93 +6.4 KindMorg KMI .50 2.3 70 23.36 16.63 10838 21.66 +4.6 KindrM wt KMI/WS ... ... ... .07 .00 1094 .00 -50.0 KindM pfA KMIpA ... ... ... 51.40 43.21 52 48.74 +.2 KindredHlt KND .48 5.8 10 15.66 5.65 1246 8.25 +5.1 Kingsway KFS ... ... ...dd 6.50 4.27 21 5.75 -8.0 Kinross g KGC ... ... 69 5.82 2.88 19146 3.47 +11.6 KirbyCp KEX ... ... 22 73.40 50.80 588 69.70 +4.8 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.21 5.6 7 30.45 19.91 1258 21.43 -8.7 KlondexM g KLDX ... ... ... 6.03 2.60 1359 5.15 +10.3 KnightTr KNX .24 .7 25 38.80 23.99 686 33.10 +.2 Knoll Inc KNL .60 2.6 14 28.40 19.53 550 23.29 -16.6 KnotOffsh KNOP 2.08 9.5 ... 24.68 15.70 58 21.90 -7.2 Knowles KN ... ... 24 19.82 12.06 683 18.71 +12.0 Kohls KSS 2.20f 5.5 13 59.67 33.87 3830 39.72 -19.6 Koppers KOP 1.00 2.4 18 45.85 21.01 79 41.80 +3.7 KoreaElc KEP ... ... ... 28.37 17.36 726 19.02 +2.9 KoreaEqt KEF .30e 1.4 ...q 8.73 7.22 98 8.55 +15.4 KoreaFd KF 4.50e ... ...q 36.09 30.24 108 35.15 +10.3 KornFer KFY .40 1.3 14 32.07 18.57 452 31.61 +7.4 KosmosEn KOS ... ... ...dd 7.39 4.39 2164 5.91 -15.7 KrNwChin s KFYP ... ... ...q 34.00 25.35 32.36 +11.7 KranChinA KBA 9.93e ... ...q 30.85 26.55 84 28.96 +8.3 KraneChCm KCNY .22e .7 ...q 34.19 31.88 5 32.54 +1.9 KranShFtse KEMP ... ... ...q 22.36 20.42 22.07 +7.8 KratonCp KRA ... ... 21 37.50 15.37 355 29.04 +2.0 Kroger s KR .48 1.7 14 39.22 28.29 8938 28.84 -16.4 KronosWw KRO .60 3.9 42 15.80 4.70 1151 15.43 +29.2 Kyocera KYO ... ... ... 56.61 41.23 5 56.26 +13.0L -L Brands LB 2.40f 4.7 13 88.76 47.93 2916 50.68 -23.0 L-3 Tch LLL 2.80f 1.6 22 171.24 116.97 388 170.37 +12.0 LCI Inds LCII 2.00e ... 22 117.15 60.53 175 104.50 -3.0 LG Display LPL ... ... ... 14.36 9.84 270 12.41 -3.4 LGL Grp LGL ... ... 48 5.83 2.86 0 4.78 -4.8 LMP CapIn SCD 1.24f 8.7 ...q 14.55 11.83 46 14.23 +7.1 LSB Inds LXU ... ... ...dd 15.50 4.52 478 9.83 +16.7 LSC Com LKSD .25p ... ... 37.40 17.00 309 24.29 -18.2 LTC Prp LTC 2.28f 5.0 15 54.20 43.17 203 45.84 -2.4 LaQuinta LQ ... ... 28 15.05 9.73 3324 13.78 -3.0 LaZBoy LZB .44 1.6 17 32.90 22.09 481 27.85 -10.3sLabCp LH ... ... 18 144.45 112.16 448 144.27 +12.4 LadderCap LADR 1.20 8.5 9 15.53 11.29 511 14.12 +2.9 LadThalFn LTS ... ... ...dd 2.87 1.63 234 2.11 -13.5 LadTh pfA LTSpA 2.00 8.0 ... 25.20 22.45 18 24.87 +3.9sLambWst n LW .19p ... ... 42.25 28.75 2276 42.36 +11.9 Landauer LDR 1.10 2.2 33 55.80 30.49 43 49.95 +3.8 Lannett LCI ... ... 6 39.99 16.75 659 21.95 -.5 LaredoPet LPI ... ... 28 16.47 7.23 4171 13.56 -4.1 LVSands LVS 2.92f 5.2 26 63.38 41.45 3231 56.10 +5.0 LaSalleH LHO 1.80 6.2 12 31.87 21.56 1651 29.14 -4.4 LaSalH pfH LHOpH 1.88 7.3 ... 26.11 24.70 25.57 +2.1 LaSalH pfI LHOpI 1.59 6.3 ... 26.93 23.75 2 25.06 +4.0 LaSalHt pfJ LHOpJ 1.58 6.4 ... 27.24 23.21 17 24.53 +5.4sLatam Air LFL ... ... ... 10.51 5.81 449 10.97 +34.1 LatAmDisc LDF .03e .3 ...q 10.94 8.32 43 10.30 +10.9sLattDvMkt RODM .62e 2.4 ...q 25.20 22.09 9 25.35 +6.1sLattEmMkt ROAM .43e 1.9 ...q 22.56 19.49 12 22.68 +10.2 Latt RE n RORE ... ... ... 16.26 13.88 14.64 -2.1 LattUSEqt ROUS .39e ... ...q 27.57 22.51 6 27.12 +4.7sLattGblSC ROGS .57e 2.1 ...q 27.54 23.11 1 27.56 +6.3 LazGlobTR LGI .95 6.4 ...q 15.03 12.09 30 14.84 +8.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, March 16, 2017
PAGE 58
sLazard LAZ 1.52 3.3 6 45.75 26.21 1639 45.92 +11.8 LazWldDiv LOR .69 6.7 ...q 10.54 8.54 13 10.34 +4.3 LeafGrp LFGR ... ... ...dd 8.35 4.94 28 7.70 +17.6sLearCorp LEA 2.00f 1.3 13 148.49 97.35 626 148.20 +12.0 Lee Ent LEE ... ... 8 3.92 1.69 76 2.60 -10.3 LeggMason LM 1.28f 3.5 38 38.99 27.54 866 36.51 +22.1 LegMas56 n LMHA ... ... ... 27.87 23.51 24 26.13 +4.1 LegM 5,4 56 LMHB ... ... ... 25.38 20.81 117 22.97 +6.3 LMGblInco BWG 1.32a 10.7 ...q 14.11 11.36 139 12.31 +4.1 LM IntLoV LVHI ... ... ... 27.33 23.96 1 27.21 +4.8 LM EM LoV LVHE ... ... ... 27.40 25.18 0 27.18 +5.6 LeggPlat LEG 1.36 2.7 20 54.63 44.02 969 49.94 +2.2 LeGS3.5s34 JBK 1.59 7.0 ... 24.80 20.44 2 22.80 +3.4 LehTOY21 XKE .78 9.5 ... 9.16 5.34 2 8.12 -3.3sLeidosHld LDOS 1.28a 2.3 15 54.95 33.23 955 54.87 +7.3 LejuHldgs LEJU .20e ... 18 5.83 3.40 58 3.80 -20.8 LendingClb LC ... ... ...dd 9.00 3.44 3493 5.35 +1.9 LennarA LEN .16 .3 13 53.79 39.68 2732 52.13 +21.4 LennarB LEN/B .16 .4 ... 42.66 32.09 49 41.28 +19.7sLennox LII 1.72 1.0 25 170.80 130.34 234 171.66 +12.1 LeucNatl LUK .25 .9 ...cc 27.34 15.32 1791 26.94 +15.9 Level3 LVLT ... ... 31 60.13 44.01 2817 57.56 +2.1 LexRltyTr LXP .70f 6.9 13 11.42 8.19 1647 10.15 -6.0 LexRT pfC LXPpC 3.25 6.5 ... 53.85 47.75 1 50.10 +.4 Libbey LBY .47f 3.4 11 20.76 13.05 96 13.80 -29.1 LbtyASE USA .52e 9.5 ...q 5.54 4.76 725 5.48 +6.2 LbtyASG ASG .38e 8.4 ...q 4.63 3.88 57 4.53 +8.4 LibtProp LPT 1.60m 4.1 18 42.26 31.81 928 38.74 -1.9 LifeStorg LSI 3.80 4.5 19 118.18 77.00 400 84.21 -1.2 LightInBox LITB ... ... ...dd 3.59 2.30 23 2.87 -3.4 LincNat LNC 1.16 1.7 11 73.31 35.27 2220 68.97 +4.1 LincNtl wt LNC/WS ... ... ... 69.23 27.00 64.12 +5.1 Lindsay LNN 1.16 1.4 61 89.98 65.78 65 81.16 +8.8 LineCp n LN ... ... ... 51.48 30.90 270 35.91 +5.6tLionsGat A LGF/A ... ... ... 29.03 25.62 559 25.30 -5.9tLionsGat B LGF/B ... ... ... 27.14 23.68 381 23.63 -3.7 LiqTech LIQT ... ... ...dd .99 .42 19 .50 -22.7 LithiaMot LAD 1.00 1.1 13 105.32 68.70 207 93.14 -3.8 LiveNatn LYV ... ... ...dd 30.79 21.00 908 28.86 +8.5 LloydBkg LYG .47a 13.8 ... 4.42 2.47 38780 3.42 +10.3 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 7.28 2.7 21 270.00 217.14 731 269.44 +7.8 Loews L .25 .5 21 48.05 37.25 924 47.54 +1.5 LaPac LPX ... ... 25 24.94 15.05 1333 24.31 +28.4 Lowes LOW 1.40 1.7 21 83.65 64.87 4515 83.27 +17.1 Lubys LUB ... ... ...dd 5.10 3.26 16 3.33 -22.2 LumberLiq LL ... ... ...dd 20.10 11.07 931 18.51 +17.6 LuxferHld LXFR .50 4.2 ... 13.60 9.28 40 12.00 +10.2 Luxoft LXFT ... ... 28 66.18 46.58 233 58.70 +4.4 Luxottica LUX .78e 1.5 ... 57.17 44.85 42 53.69 Lydall LDL ... ... 20 64.85 31.95 99 52.95 -14.4 LyonBas A LYB 3.40 3.7 10 97.64 69.82 3023 90.89 +6.0M -M&T Bk MTB 3.00f 1.8 20 173.72 107.01 779 163.75 +4.7 M&T Bk wt MTB/WS ... ... ... 99.00 35.27 1 91.00 +9.6 M&TBk pfA MTBp 63.75 5.9 ... 1095.55 1015.00 1075.00 -1.9 M&TBk pfC MTBpC 63.75 6.2 ... 1215.01 1000.00 1035.00 -2.1 MAG Slv g MAG ... ... ...dd 18.12 8.94 993 14.26 +29.3 MBIA MBI ... ... ...dd 11.65 6.34 896 9.23 -13.7 MDC MDC 1.00 3.3 15 30.58 20.51 500 30.09 +17.3 MDU Res MDU .77 2.8 23 29.92 18.39 842 27.21 -5.4 MFA Fncl MFA .80 10.0 11 8.14 6.54 2074 8.01 +5.0 MFA Fn42 MFO 2.00 7.8 ... 27.87 24.80 2 25.51 -.8 MFA pfB MFApB 1.88 7.6 ... 26.09 23.36 17 24.83 +2.5 MFC Bcp MFCB ... ... ...dd 2.43 1.56 19 1.88 -3.8 MFS CAMu CCA .60 5.3 ...q 14.99 11.05 8 11.30 +.4 MCR MCR .72a 8.6 ...q 8.75 8.00 131 8.37 -1.8tMGF MGF .41 8.4 ...q 5.51 4.88 106 4.90 -2.8 MFS HInM CXE .30 6.0 ...q 5.59 4.70 54 5.00 +2.0 MFS HYMu CMU .28 6.1 ...q 5.19 4.27 60 4.54 +2.7 MFS IHI CIF .25 9.6 ...q 2.68 2.30 105 2.59 +.4 MIN MIN .42 10.0 ...q 4.69 4.21 433 4.21 -5.2 MFS InvG CXH .50 5.2 ...q 10.77 9.09 14 9.63 +2.8 MMT MMT .52 8.7 ...q 6.29 5.62 212 5.99 -1.2 MFM MFM .38 5.6 ...q 7.63 6.51 57 6.90 +4.1 MFV MFV .58 10.0 ...q 5.99 5.22 22 5.76 +3.4 MGIC Inv MTG ... ... 11 11.35 5.36 4792 10.75 +5.5 MGMGrPr n MGP .65 ... ... 27.89 21.75 453 25.82 +2.0 MGM Rsts MGM .39p ... 24 30.62 20.14 10410 26.82 -7.0 MI Homes MHO ... ... 13 26.70 17.00 201 25.23 +.2 MI Hm pfA MHOpA ... ... ... 26.05 24.03 5 25.40 -.6 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.06f 5.6 ...dd 39.43 25.98 969 36.54 +5.5 MRC Glbl MRC ... ... ...dd 22.52 11.50 1374 18.53 -8.5 MSA Safety MSA 1.28 1.8 27 74.64 44.16 216 70.19 +1.2 MSC Ind MSM 1.80f 1.8 27 105.70 67.74 1041 102.35 +10.8sMSCI Inc MSCI 1.12 1.1 35 96.76 70.27 6354 99.31 +26.1 MSG Netw MSGN ... ... 10 23.95 14.73 315 23.20 +7.9 MV OilTr MVO .42e 6.5 5 7.35 3.90 31 6.46 +3.7 MVC Cap MVC .54a 6.1 ...q 9.01 7.12 30 8.87 +3.4 MVCCap 23 MVCB 1.81 7.1 ... 26.00 23.87 1 25.54 +1.4 MacQUtlDv MFD 1.20 9.9 ...q 13.34 10.81 16 12.13 +6.4 MacQGInf MGU 1.48 6.8 ...q 23.12 18.33 23 21.73 +10.1 Macerich MAC 2.84 4.4 20 94.51 62.48 1198 64.89 -8.4 MackCali CLI .60 2.2 12 29.70 21.85 495 27.22 -5.7 Macquarie MIC 5.24f 6.7 40 85.45 62.82 376 77.75 -4.8 Macys M 1.51 5.0 11 45.41 28.55 8411 30.32 -15.3 MadCatz g MCZ ... ... ...dd .29 .06 685 .07 -52.4 MadCvCall MCN .72 9.0 ...q 8.21 7.22 48 7.96 +3.4 MadSqGd n MSG ... ... ...dd 206.24 156.01 277 200.03 +16.6 MadStSec MSP 1.04 8.6 ...q 12.42 10.92 5 12.07 +1.5 MagellMid MMP 3.42f 4.4 23 81.77 63.40 1045 78.08 +3.2 Magna g s MGA 1.10f 2.5 9 47.21 32.76 1435 44.39 +2.3 MagnaChip MX ... ... ...dd 9.17 4.71 196 7.65 +23.4 Maiden prA MHpA 2.06 8.0 ... 26.90 25.25 8 25.70 -.5 Maiden pfC MHpC 1.78 7.0 ... 27.08 23.76 20 25.57 -1.0 MaidenHld n MHLA .60 2.4 ... 28.60 24.34 25 25.43 +.4 MaidHld42 MHNB 2.00 7.9 ... 26.83 24.83 9 25.30 -.4 MaidHld 43 MHNC 1.94 7.2 ... 27.80 24.51 7 27.05 +.2sMainStCap MAIN 2.22a 5.9 19 37.57 30.33 233 37.57 +2.2 MainStC 23 MSCA 1.53 5.8 ... 26.93 25.24 1 26.30 +2.3 MainSDTMu MMD 1.18 6.3 ...q 20.99 17.96 61 18.73 +2.3 Majesco n MJCO ... ... ... 6.50 4.50 6 5.01 -17.6 Mallinckdt MNK ... ... ... 85.83 42.67 1585 48.59 -2.5 MgdDInvG MZF .74 5.7 ...q 15.03 12.75 21 13.02 -.8 ManchUtd MANU .36 2.2 ... 17.83 13.30 20 16.45 +15.4 Manitowoc MTW .08 1.4 ...dd 7.57 3.65 1776 5.90 -1.3 ManngNap MN .32m 5.6 21 10.34 5.60 106 5.75 -23.8sManpwrGp MAN 1.72 1.7 16 102.12 57.26 482 102.45 +15.3 Manulife g MFC .74 4.0 ... 19.52 12.55 2982 18.40 +3.3 MarathnO MRO .20 1.3 ...dd 19.28 9.65 15047 15.56 -10.1 MarathPt s MPC 1.44 2.8 11 54.59 32.02 5879 51.56 +2.4 MarcusMill MMI ... ... 16 30.31 22.93 184 26.01 -2.7 Marcus MCS .50f 1.6 23 32.60 18.20 58 31.90 +1.3 MarinSoft MRIN ... ... ...dd 3.29 1.45 71 1.60 -31.9 MarineP MPX .28f 2.5 27 14.87 7.19 36 11.08 -20.1 MarineMx HZO ... ... 24 23.50 15.10 154 22.70 +17.3 Markel MKL ... ... 31 992.00 811.05 35 975.17 +7.8 MarriotVac VAC 1.40 1.5 20 99.53 56.33 118 93.75 +10.5 MarshM MMC 1.36 1.8 23 74.76 59.11 1337 74.35 +10.0 MartMM MLM 1.68 .8 32 243.98 150.75 477 214.02 -3.4 Masco MAS .40 1.2 23 37.38 29.11 3586 34.38 +8.7 Masonite g DOOR ... ... ...cc 81.90 55.60 274 80.25 +22.0 MastThera MSTX ... ... ...dd .71 .07 3620 .10 +18.4 Mastec MTZ ... ... 34 41.90 19.13 826 39.80 +4.1 MastechD MHH ... ... 8 8.35 5.82 23 6.62 -2.8 MasterCrd MA .88 .8 32 112.92 86.65 3236 112.02 +8.5 MatadorRs MTDR ... ... ...dd 28.51 17.54 1786 23.88 -7.3 Materion MTRN .38 1.1 25 41.23 22.36 74 33.75 -14.8tMatinasB n MTNB ... ... ... 3.92 3.33 340 3.31 -11.3 Matson MATX .72f 2.2 18 43.00 28.79 240 32.48 -8.2 MauiLand MLP ... ... 16 11.90 5.23 16 11.25 +56.3sMaximus MMS .18 .3 21 61.68 43.69 406 61.86 +10.9 MaxLinear MXL ... ... 39 27.50 15.31 419 26.43 +21.2 McClatch rs MNI ... ... ...dd 19.77 9.67 3 10.66 -19.1 McCorm vot MKC/V 1.88f 1.9 ... 108.26 89.14 0 100.54 +8.0 McCorm MKC 1.72f 1.7 28 107.84 88.64 681 101.87 +9.2 McDrmInt MDR ... ... 21 8.33 3.53 3586 6.59 -10.8 McDnlds MCD 3.76 2.9 24 131.96 110.33 3387 127.88 +5.1 McKesson MCK 1.12 .8 13 199.43 114.53 2057 148.26 +5.6 McEwenM MUX .01a .3 ...cc 4.92 1.80 5778 3.40 +16.8 MeadJohn MJN 1.65 1.9 26 94.40 69.25 2066 87.73 +24.0 Mechel pf MTLp ... ... ... 1.35 .19 74 1.09 -2.8 Mechel rs MTL ... ... ... 6.83 1.46 181 4.76 -16.9 Medequit n MRT ... ... ... 12.05 10.28 44 10.89 -1.9 MedProp MPW .96f 7.7 13 15.92 11.54 3979 12.40 +.8 Medifast MED 1.28 3.0 23 46.36 28.30 132 43.17 +3.7 MedleyCap MCC .88 11.7 8 8.06 6.16 380 7.55 +.5 Medley 19 MCQ 1.78 7.0 ... 25.90 24.81 25.26 -.5 MedleyC 23 MCV 1.53 6.0 ... 26.24 23.26 3 25.35 +1.4 MedleyC 21 MCX 1.63 6.3 ... 26.25 23.69 1 25.90 +1.2 Medley n MDLX ... ... ... 24.84 22.93 15 24.13 +.2 Medley24 n MDLQ ... ... ... 25.75 24.73 14 25.26 +1.5 MedleyMgt MDLY .80 9.1 25 10.65 5.10 21 8.80 -11.1 Mednax MD ... ... 19 76.96 59.36 659 70.62 +5.9 Medtrnic MDT 1.72 2.1 18 89.27 69.35 3155 83.30 +16.9 Merck MRK 1.88 2.9 17 66.80 52.10 8700 64.70 +9.9 MercGn MCY 2.49 4.1 30 64.52 49.69 207 60.06 -.2 Meredith MDP 2.08f 3.3 15 66.25 43.85 568 62.55 +5.7 Meritage MTH ... ... 11 41.22 29.70 579 37.00 +6.3 Meritor MTOR ... ... 3 17.03 6.30 759 16.84 +35.6 MerL pfK MERpK 1.61 6.3 ... 27.00 24.65 67 25.55 +1.7 MerL pfP MERpP 1.84 7.1 ... 27.88 24.05 33 25.84 +.5 ML CZN46 PIY 2.09 8.1 ... 32.44 25.08 6 25.89 +.4 MLRRD29 PYS 1.58 6.7 ... 26.20 20.35 2 23.42 +10.5 MLGS t PYT .76 3.7 ... 21.32 18.70 6 20.49 +4.8 MLIdxPl33 IPB 1.51 5.7 ... 29.80 26.10 0 26.65 +.8 MesaRoyl MTR .76e 6.7 11 14.40 6.95 1 11.30 +3.7 Mesab MSB .64e ... 49 17.42 5.59 47 15.10 +41.1 Metaldyne MPG .37 1.6 14 24.00 12.55 378 23.70 +3.3 Methode MEI .36 .8 18 45.95 27.04 304 45.05 +8.9 MetLife MET 1.60 3.0 12 58.09 36.17 5509 53.68 -.4 MetLfe pfA METpA 1.02 4.1 ... 25.96 23.09 30 24.84 +6.7 MettlerT MTD ... ... 34 489.92 332.04 198 485.50 +16.0 MexcoEn MXC ... ... ...dd 5.61 2.08 8 3.60 -28.0 MexEqt MXE 1.62e .1 ...q 11.44 8.69 16 9.92 +8.2 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70e 4.5 ...q 18.24 13.28 55 15.49 +3.1 MKors KORS ... ... 9 58.63 34.92 2191 37.61 -12.5 MidAApt MAA 3.48f 3.4 19 110.01 85.04 970 101.13 +3.3 MdAApt pfI MAApI 2.13 3.2 ... 70.00 60.55 66.54 +4.6 MidcstEn MEP 1.43 18.1 ...dd 9.89 4.33 219 7.90 +12.1 MidsthBcp MSL .36 2.6 21 15.25 7.37 5 13.90 +2.2 MidstPet MPO ... ... ... 23.25 17.01 14 18.27 -11.9 Milacron n MCRN ... ... ... 19.32 12.43 138 18.00 -3.4 MilestnSci MLSS ... ... ...dd 3.20 1.10 15 1.45 +3.6 MHowHiInc HIE 1.39 10.5 ...q 13.50 10.89 33 13.19 +6.5 MillerInds MLR .68 2.9 14 28.85 19.09 30 23.80 -10.0 MinTech MTX .20 .3 18 83.85 51.29 152 74.90 -3.0 MissP pfD MPpD 1.31 5.2 ... 27.90 25.10 0 25.11 -3.8 Mistras MG ... ... 27 26.47 19.62 58 22.36 -12.9 MitsuUFJ MTU ... ... ... 7.01 4.16 690 6.75 +9.6 MiX Tele MIXT .22e ... ... 8.14 3.71 51 6.99 +12.9 MizuhoFn MFG ... ... ... 3.87 2.69 135 3.74 +4.2 MobileTele MBT .88e 8.7 ... 10.91 7.09 3418 10.10 +10.9 Mobileye MBLY ... ... ...cc 61.51 33.69 14652 60.77 +59.4 Model N MODN ... ... ...dd 13.98 6.98 55 10.30 +16.4 Modine MOD ... ... 15 16.35 8.45 496 11.55 -22.5 Moelis&Co MC .94a 2.4 21 39.90 21.91 177 38.40 +13.3 Mohawk MHK ... ... 19 233.70 175.52 514 231.00 +15.7 MolinaHlth MOH ... ... ...cc 67.87 43.91 1138 45.04 -17.0 MolsCoor A TAP/A 1.64 1.7 ... 110.17 91.85 98.62 +.7 MolsCoorB TAP 1.64 1.7 31 112.19 89.40 839 97.90 +.6 MonRE MNR .64 4.6 19 15.36 11.15 554 14.06 -7.7 MonRE pfB MNRpB 1.97 7.8 ... 27.25 25.24 2 25.38 -1.0 MonRE pfC MNRpC 1.53 6.3 ... 26.50 23.00 68 24.27 +2.9 MonogRes MORE .30 3.0 34 10.97 9.45 967 10.14 -6.3 Monsanto MON 2.16 1.9 23 116.04 84.79 2828 113.37 +7.8 MonTNAPpl TPYP .45p ... ...q 30.26 18.24 15 24.06 +1.5 Moodys MCO 1.52f 1.3 24 114.03 87.30 817 112.89 +19.8 Moog A MOG/A ... ... 21 73.05 42.61 78 66.39 +1.1 Moog B MOG/B ... ... 21 71.81 42.90 0 66.12 -.1 MorgStan MS .80 1.7 16 47.33 23.11 10365 45.85 +8.5 MorgSt pfE MSpE 1.78 6.2 ... 30.78 27.07 112 28.85 +2.6 MorgSt pfF MSpF 1.72 6.1 ... 30.17 25.65 106 28.28 +4.6 MorgSt pfI MSpI 1.59 5.8 ... 28.72 25.49 276 27.28 +6.0 MorgS pfG MSpG 1.66 6.3 ... 28.23 25.33 72 26.29 +2.9 MorgSt pfK MSpK ... ... ... 26.12 24.95 188 25.60 +.7 MS Asia APF .14e .9 ...q 15.34 12.69 10 14.91 +10.4 MS China CAF 13.33e ... ...q 19.73 16.40 105 18.64 +9.7 MS CushHi MLPY 1.28e 16.3 ...q 8.47 5.89 5 7.86 -3.1 MS EMD MSD .57e 6.1 ...q 9.98 8.70 60 9.38 +3.1 MSEMDDbt EDD .80m 10.3 ...q 8.51 6.94 255 7.73 +7.8 MSEmMkt MSF .05e .3 ...q 14.93 12.52 172 14.44 +9.6 MS icb ICB .54a 3.1 ...q 18.99 17.29 2 17.62 -1.8sMS India IIF .04e ... ...q 30.13 23.30 32 30.50 +19.0 MSJCP97 HJV 1.75 11.5 ... 20.50 15.03 1 15.25 -14.5 MkVRMB CNY ... ... ...q 43.00 38.05 7 41.00 +5.0 MkVRupee INR ... ... ...q 40.14 37.05 0 40.14 +5.7 MSDLEur URR ... ... ...q 19.49 12.65 0 15.41 +.1 MSDSEur DRR ... ... ...q 65.79 52.57 0 62.75 -3.5 MorgSt pfA MSpA 1.01e 4.3 ... 24.40 19.84 52 23.50 +2.2 Mosaic MOS 1.26f 4.3 ...cc 34.36 22.77 3611 29.14 -.6 MotrlaSolu MSI 1.88f 2.2 19 87.55 62.76 1707 85.24 +2.8 Movado MOV .52 2.3 13 31.95 19.14 168 23.00 -20.0 Mueller MLI .40 1.2 19 43.96 27.98 321 33.49 -16.2 MuellerWat MWA .16f 1.3 26 14.20 9.26 2517 12.16 -8.6 MultiPkg n MPSX ... ... ...cc 17.95 11.00 120 17.92 +25.7 MurphO MUR 1.00 3.7 ...dd 37.48 23.04 2957 27.14 -12.8 MurphUSA MUSA ... ... 12 80.44 56.92 526 68.13 +10.8 MyersInd MYE .54 3.8 31 15.86 11.35 82 14.25 -.3 Myovant n MYOV ... ... ... 14.27 10.25 18 12.36 -.6N -NCI BldSy NCS ... ... 24 18.10 12.97 453 16.10 +2.9 NCR Corp NCR ... ... 14 49.90 25.20 3129 42.86 +5.7 NGL EnPt NGL 1.56 7.0 32 25.80 7.00 467 22.25 +6.0 NL Inds NL ... ... 21 9.60 2.12 62 6.75 -17.2 NQ Mobile NQ ... ... ...dd 5.35 3.03 238 3.83 +18.9 NRG Egy NRG .12 .7 22 18.32 9.84 8059 17.46 +42.4 NRG Yld A NYLD/A 1.00f 6.1 34 17.78 12.47 304 16.51 +7.5 NRG Yld C NYLD 1.04f 6.1 44 18.56 13.05 440 16.95 +7.3 NTN Buzz rs NTN ... ... ...dd 23.70 4.00 69 7.52 -11.5 NTT DOCO DCM ... ... ... 28.43 21.96 95 23.94 +5.2 NVR NVR ... ... 19 2048.56 1478.04 28 2007.00 +20.3 Nabors NBR .24 1.8 ...dd 18.40 7.61 7783 13.71 -16.4 NACCO NC 1.07f 1.4 10 99.55 49.80 18 74.80 -17.4 NamTai NTP .28f 3.8 ...dd 9.59 5.19 37 7.40 NanoViric NNVC ... ... ...dd 3.44 1.03 181 1.21 +13.1 Nashville NASH .75e .7 ...q 29.39 22.74 29.24 +9.5 NatBkHldg NBHC .28 .9 40 34.10 19.17 85 32.65 +2.4sNatFuGas NFG 1.62 2.7 26 61.08 47.49 629 60.91 +7.5 NatGrid NGG 3.35e 5.5 ... 74.97 56.50 685 60.52 +3.8 NtHlthInv NHI 3.80f 5.4 16 82.53 63.65 146 70.66 -4.7 NHltcre NHC 1.80 2.4 23 78.99 59.12 19 74.28 -2.0 NOilVarco NOV .20 .5 30 43.63 26.86 4103 39.13 +4.5 NatPresto NPK 1.00a 1.1 17 112.00 81.38 18 95.00 -10.7 NatRetPrp NNN 1.82 4.2 21 53.60 39.86 1234 43.55 -1.5 NRetP pfE NNNpE 1.43 5.9 ... 27.13 22.75 27 24.28 +5.1 NtRetP pfF NNNpF 1.30 5.8 ... 24.84 20.65 52 22.36 +3.6 NatlStor n NSA .96 4.1 30 24.86 18.81 474 23.39 +6.0 NtWst pfC NWpC 1.94 7.4 ... 26.90 25.42 8 26.10 +1.8 Nationstar NSM ... ... 10 19.83 9.29 657 16.50 -8.6 NatGsSvcs NGS ... ... 45 34.50 19.82 37 26.35 -18.0 NatrlGroc NGVC ... ... 24 22.20 10.00 56 10.47 -11.9 NatRsPt rs NRP .23 .6 5 45.60 6.89 32 39.55 +22.4 Natuzzi NTZ ... ... ... 2.88 1.39 32 2.76 +22.3 Nautilus NLS ... ... 16 24.99 14.28 466 16.90 -8.6 NavideaBio NAVB ... ... ...dd 1.51 .26 969 .62 -3.3 NavigCons NCI ... ... 18 27.86 14.81 241 23.02 -12.1 NavigatrH NVGS ... ... ... 17.11 6.47 307 13.10 +40.9 NaviosAcq NNA .20 11.6 4 2.11 1.19 543 1.73 +1.8 Navios pfG NMpG 2.19 18.4 ... 14.63 2.82 1 11.91 +58.0 Navios NM ... ... ...dd 2.40 .57 1208 1.69 +19.9 NavMH pfH NMpH 2.16 18.5 ... 12.90 2.76 13 11.66 +66.6 NavMMid NAP 1.69 15.0 ... 14.20 9.07 72 11.24 +4.3 NaviosMar NMM 1.27f 57.6 7 2.94 1.12 4025 2.21 +56.7 Navistar NAV ... ... ...dd 33.46 10.30 665 27.32 -12.9 Navistr pfD NAVpD ... ... ... 16.25 3.27 11.34 +1.2 NeenahP NP 1.48f 1.9 17 90.23 60.92 107 76.15 -10.6 NeffCorp NEFF ... ... 12 16.90 6.53 127 16.30 +15.6 Nelnet NNI .56f 1.3 9 55.01 31.49 110 43.30 -14.7tNeoPhoton NPTN ... ... 45 18.51 8.06 15400 9.55 -11.7sNetw1Tch NTIP ... ... ...cc 4.30 1.90 566 4.55 +33.8tNBCAInt NBW .74 5.4 ...q 17.66 13.74 28 13.77 -4.2 NeuB HYld NHS .96 8.2 ...q 12.20 10.32 56 11.71 +.3 NBIntMu NBH .90 6.0 ...q 17.64 14.37 48 15.01 -7.7 NB MLP NML 1.26 ... ...q NBNYInt NBO .58 4.7 ...q 15.16 12.13 11 12.23 -2.3 NBRESec NRO .36 6.9 ...q 6.00 4.86 203 5.21 -3.0 NeuStar NSR ... ... 7 34.40 21.10 964 33.15 -.7 NevGCas UWN ... ... 29 2.21 1.55 33 2.05 +10.8 NevroCorp NVRO ... ... ...dd 106.93 53.15 315 93.14 +28.2 Nevsun g NSU .04m 1.6 25 3.80 2.29 2100 2.45 -20.7 NewAmHi HYB .78a 8.5 ...q 9.66 7.84 64 9.23 -.3 NewConcEn GBR ... ... 22 6.10 .75 14 1.12 -48.1 NE Realty NEN 1.00 1.6 2 67.22 53.00 1 64.25 +5.5 NwGold g NGD ... ... 40 6.04 2.39 7828 2.78 -20.6 NewHome NWHM ... ... 10 12.79 8.62 72 10.64 -9.1 NwIreland IRL 2.15e 1.3 ...q 13.74 10.96 13 12.76 +6.6 NJ Rscs s NJR 1.02 2.6 20 39.95 30.46 625 38.60 +8.7 NewMedia NEWM 1.40 9.4 22 19.89 13.95 346 14.95 -6.5 NwMtnFin NMFC 1.36 9.2 16q 14.93 12.10 729 14.80 +5.0sNewOriEd EDU .40e ... 35 53.38 33.47 1795 53.63 +27.4 NewRelic NEWR ... ... ...dd 40.10 23.45 183 37.37 +32.3 NewResid NRZ 1.84 10.9 9 17.09 11.29 4985 16.82 +7.0 NewSenInv SNR 1.04 10.5 8 12.68 9.02 658 9.86 +.7 NY&Co NWY ... ... ...dd 4.15 1.34 68 2.27 NY CmtyB NYCB .68 4.7 14 17.68 13.74 5894 14.34 -9.9 NYCmty un NYCBpU 3.00 6.0 ... 51.44 48.50 1 50.00 +.4 NY REIT NYRT .46 4.7 ... 11.07 8.79 2300 9.73 -3.9 NY Times NYT .16 1.1 26 16.35 10.60 481 14.75 +10.9 NewellRub NWL .76 1.6 20 55.45 42.58 2965 48.96 +9.7 NewdExp NFX ... ... 31 50.00 30.88 2529 35.12 -13.3sNewMarket NEU 7.00f 1.6 22 447.97 381.04 44 449.89 +6.1 NewmtM NEM .20 .6 27 46.07 24.59 7355 34.10 +.1 NewpkRes NR ... ... ...dd 8.75 3.74 1101 7.25 -3.3 NexPtCr rs NHF 2.88 12.7 ...q 23.93 17.60 42 22.75 -.1 NxPtRsT n NXRT .88f 3.9 ... 24.43 12.14 101 22.82 +2.1 NxtEraLP NEP 1.37f 4.2 17 32.95 23.90 336 32.30 +26.5 NextEC3-72 NEEpG ... ... ... 26.73 23.32 46 24.93 +2.8 NextEC6-72 NEEpH 1.41 5.7 ... 26.46 22.76 15 24.95 +4.7 NextEra 72 NEEpI 1.28 5.4 ... 26.54 21.11 39 23.73 +8.0 NextEra 73 NEEpJ 1.25 5.2 ... 26.34 20.82 19 23.84 +9.5 NextEra76 NEEpK ... ... ... 25.95 21.04 158 23.49 +6.4 NxtEra pfQ NEEpQ 3.19 5.3 ... 64.78 54.44 45 60.69 +6.0sNextEraEn NEE 3.93f 3.0 23 131.98 110.49 1853 131.90 +10.4 NxtEra pfR NEEpR ... ... ... 52.70 46.80 19 51.21 +4.6 NiSource s NI .70f 3.0 22 26.94 21.17 2517 23.71 +7.1 NiaM pfB NMKpB 3.60 3.8 ... 104.75 87.12 17 94.17 -1.9 NiaM pfC NMKpC 3.90 4.0 ... 113.82 90.25 3 96.80 -.1 Nielsen plc NLSN 1.24 2.8 25 55.94 40.28 2080 44.06 +5.0 NikeB s NKE .84 1.5 25 65.44 49.01 9863 57.66 +13.4 NimbleStg NMBL ... ... ...dd 12.58 6.18 2020 12.54 +58.3 NipponTT NTT ... ... ... 49.67 38.45 329 43.36 +3.1 NoahHldgs NOAH ... ... 16 29.73 21.33 114 27.71 +26.4 NobilisH n HLTH ... ... ... 4.66 1.25 973 1.60 -23.8 NobleCorp NE .08 1.3 3 12.19 4.45 15467 6.03 +1.9 NobleEngy NBL .40 1.2 ...dd 42.03 28.82 4285 34.41 -9.6 NobleMid n NBLX .43p ... ... 53.29 26.90 42 48.79 +35.5 NokiaCp NOK .30e 5.6 ... 6.31 4.04 8382 5.37 +11.6 NomadF n NOMD ... ... ... 12.97 7.85 471 11.39 +19.0 Nomura NMR ... ... ... 6.80 3.33 86 6.63 +12.4 Norbord n OSB .23e ... ... 30.49 17.94 10 29.38 +16.4 NordAngEd NORD ... ... 50 25.00 19.83 128 24.10 +3.4 NordicAOff NAO .18 16.4 ... 5.69 1.05 342 1.10 -60.0 NordicAm NAT 1.14e 14.4 21 16.18 7.57 919 7.91 -5.8 Nordstrm JWN 1.48a 3.3 14 62.82 35.01 1756 44.34 -7.5 NorkSo NSC 2.44f 2.1 21 125.00 78.15 3120 117.51 +8.7 Norsat g rs NSAT ... ... 20 8.75 5.01 16 8.05 +1.9 NortelInv NTL .64e 2.5 ... 30.78 18.08 1 25.21 -3.3 NoAmEn g NOA .08 ... ... 5.70 1.90 320 4.50 +16.9 NoAtlDrl rs NADL ... ... ... 8.08 1.21 47 1.26 -60.3 NEurO NRT .66e 9.4 8 9.90 6.11 16 7.04 +6.7 NoWestCp NWE 2.10f 3.6 18 63.75 53.85 1587 58.14 +2.2 NDynMn g NAK ... ... ... 3.45 .28 6571 1.26 -39.1 NthnO&G NOG ... ... 14 5.85 1.55 522 2.60 -5.5 NorthropG NOC 3.60 1.5 22 253.80 193.21 722 243.84 +4.8 NStREur n NRE .60 4.9 ... 13.04 8.50 456 12.30 -2.1 NwstNG NWN 1.88 3.2 24 66.17 49.46 132 59.35 -.8 NovaBay rs NBY ... ... ...dd 5.29 1.90 12 4.05 +22.7 NovaGld g NG ... ... ...dd 7.29 3.79 4014 5.49 +20.4 Novartis NVS 2.75e 3.6 15 83.58 66.93 3559 75.57 +3.7 NovoNord NVO .96e 2.8 ... 57.81 30.89 1611 33.84 -5.6 NOW Inc DNOW ... ... ...dd 23.53 15.77 1976 16.90 -17.4 NuSkin NUS 1.44f 2.8 24 66.04 36.10 1100 51.82 +8.5 Nucor NUE 1.51 2.4 28 68.00 44.81 3766 63.45 +6.6 Nush EnhYl NUAG ... ... ... 25.26 23.98 3 24.16 -.5 NushLCGr NULG ... ... ... 27.33 25.18 26.96 +7.0 NushLCVal NULV ... ... ... 25.94 24.85 25.79 +3.1 NushMCGr NUMG ... ... ... 26.63 24.71 26.19 +5.6 NushMCVal NUMV ... ... ... 26.02 24.78 25.65 +3.5 NushSmCap NUSC ... ... ... 27.07 24.17 4 25.67 +4.1sNushShTrm NURE ... ... ... 25.49 24.74 0 25.10 +.6 NustarEn NS 4.38 8.5 41 55.64 37.15 129 51.46 +3.3 NustEn pfA NSpA ... ... ... 27.50 26.13 104 26.52 -1.7 NustarGP NSH 2.18 7.5 23 31.50 19.27 56 29.00 +.3 Nustar 43 NSS 1.91 7.2 ... 26.70 21.27 13 26.59 +3.1 Nuv Mun21 NHA ... ... ... 10.51 9.48 23 9.95 +.3 NvDivCom CFD ... ... ... sNuv Pf22 n JPT ... ... ... 25.20 24.90 15 25.10 +.6 NvHiInDc19 JHD ... ... ... 10.50 9.95 36 10.12 +.2 NvLngShC CTF ... ... ... Nuv RE In JRS ... ... ... 12.08 9.87 104 10.84 +.6 NuvMO Pr NOM ... ... ... 16.60 14.36 2 16.00 +6.6 NuvAllCEn JMLP 1.37 13.5 ...q 10.86 6.20 58 10.16 +1.1 NuvAZ NAZ .80 5.9 ...q 17.80 13.33 10 13.59 -2.9 NuvBldAm NBB 1.34 6.6 ...q 23.30 19.80 56 20.34 -1.4 NBldAmOp NBD 1.30 6.2 ...q 23.49 19.80 15 20.88 -.2 NCaAMTFr NKX .86 6.0 ...q 17.35 13.78 163 14.29 -.1 NCADvA NAC .91 6.5 ...q 17.20 13.75 317 14.11 -.2 NCalMunV NCA .47 4.7 ...q 11.50 9.84 58 9.97 -4.4 NuvCASel NXC .63a 4.2 ...q 17.97 14.25 10 14.98 +1.9 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.7 ...q 14.45 11.97 32 12.10 -1.4 NuvCorEqA JCE 1.21a 8.7 ...q 14.75 12.69 39 13.94 +6.6 NvCredStr JQC .62 7.0 ...q 9.06 7.71 485 8.79 -.7 NvDvrsDiv JDD 1.04 8.9 ...q 12.48 10.50 81 11.74 +5.1 NuvDivA NAD .85a 6.4 ...q 15.97 13.19 563 13.36 -4.3 NuvEnhM NZF .83a 5.8 ...q 15.19 14.74 14.16 -1.5 NvDow30DO DIAX 1.06 6.7 ...q 16.25 13.71 146 15.86 +5.7 NuEnMLP JMF 1.35 10.1 ...p 14.55 9.32 120 13.36 -1.3 NEnhMuV NEV .96a 7.0 ...q 17.28 13.56 104 13.75 -1.8 NuvFlxInv JPW 1.42a 8.5 ...q 17.54 15.05 10 16.80 +1.0 NuvFloat JFR .72 6.4 ...q 12.34 9.84 3594 11.29 -3.3 NuvFltOp JRO .76a 6.4 ...q 12.93 9.67 333 11.73 -3.8 NvGADiv2 NKG .64a 5.1 ...q 14.88 12.50 6 12.66 -.5 NuvGblHIn JGH 1.58 9.7 ... 16.89 13.44 163 16.22 +1.4 NuvHi2020 JHY .68 6.7 ...q 11.15 9.99 41 10.20 -.1 NuvHIDec18 JHA ... ... ...q 10.48 10.00 92 10.09 +.3 NuvEnhMu NVG ... ... ... 16.59 13.85 397 14.27 -1.3 NNYAmtF NRK .70 5.5 ...q 14.62 12.44 164 12.65 -1.2 NuvAmtFr NEA .75a 5.7 ...q 15.22 12.94 696 13.10 -1.8 NuvIntMu NID .68 5.4 ...q 14.34 12.19 128 12.74 +.2 NvIntQMu NIQ .57 4.6 ...q 13.96 12.13 45 12.36 +.5tNMDPI NMY .67a 5.4 ...q 14.66 12.21 185 12.41 -.2 NvMAP NMT .71a 5.2 ...q 16.19 12.93 12 13.66 +4.0 NMIQI NUM .74 5.7 ...q 15.80 12.90 69 13.07 -2.0 NuvMNMu NMS .80 4.9 ...q 18.22 15.08 6 16.45 +4.9 NuvMtgOp JLS 1.52 6.2 ...q 24.86 22.40 71 24.55 +2.0 NuMtgOp2 JMT 1.53 6.5 ...q 23.76 21.52 3 23.44 +1.2 NuvMultM JMM .48 6.6 ...q 7.64 6.95 10 7.26 -.5 NMuHiOp NMZ .91a 6.3 ...q 15.42 13.95 14.56 -1.4 NvMuI NMI .50a 4.4 ...q 13.50 10.90 16 11.35 +1.2 NuvMuVal NUV .39a 4.1 ...q 10.88 9.34 413 9.60 +.4 Nv AMT-Fr NUW .78a 4.7 ...q 19.89 16.00 26 16.53 +1.7 NuvNJDiv NXJ .82a 6.2 ...q 15.63 12.90 95 13.08 -.6 NuvNJMV NJV .59a 4.0 ...q 17.03 14.36 2 14.74 -10.9 NNYDvA NAN .80a 6.0 ...q 15.95 13.13 57 13.32 -.7 NNYMV NNY .39a 4.0 ...q 10.69 9.26 19 9.65 +1.8 NuvNYSel NXN .55 4.1 ...q 14.85 12.92 6 13.39 +1.2 NNCPI NNC .59a 4.6 ...q 15.04 12.67 56 12.76 -1.4 NOHQI NUO .80 5.5 ...q 17.16 14.27 39 14.60 +.5tNvPA NQP .81a 6.3 ...q 15.66 12.70 105 12.82 -2.0 NuvPaMV NPN .62a 4.0 ...q 17.67 15.12 2 15.79 -7.2 NuvPf&Inc JPI 1.95a 8.3 ...q 25.27 21.93 52 23.52 +2.6 NvPfdInco JPC .80 8.3 ...q 10.56 8.72 316 9.74 -1.0 NuvQPf2 JPS .70 7.5 ...q 9.74 8.21 522 9.39 +.9 NuvREAst JRI 1.49a 8.7 ...q 18.00 14.91 35 17.11 +8.7 NuvEqtP BXMX 1.00 7.5 ...q 13.50 12.08 196 13.29 +4.5 NEqPrmG SPXX 1.04 6.7 ...q 15.71 12.93 184 15.44 +7.2 NvSMM NIM .31a 3.2 ...q 11.01 9.49 20 9.74 -.1 NSTFI NXP .55a 3.9 ...q 15.93 13.50 34 14.03 +.9 NSTFI2 NXQ .53a 4.0 ...q 15.18 12.82 27 13.34 +.2 NSTFI3 NXR .55a 3.9 ...q 15.98 13.73 28 14.12 -.4 NuvSnIn NSL .42 6.1 ...q 7.16 5.75 288 6.91 +1.8 NuShDCrd JSD 1.16a 6.5 ...q 18.55 14.82 76 17.83 +1.9 Nv TA Div JTD 1.23 8.4 ...q 15.36 13.38 24 14.67 +5.3 NvTxATR JTA 1.04 8.7 ...q 12.56 10.81 32 11.93 +5.4 NTXQI NTX .65 4.6 ...q 15.90 13.29 5 14.11 +2.8 NVAPI NPV .65a 5.1 ...q 15.23 12.55 19 12.74 -1.8O -OCI Ptrs OCIP .59e 6.0 ...dd 10.20 4.95 116 9.90 +18.6 OFG Bncp OFG .24 2.0 ...dd 14.48 6.26 339 11.75 -10.3 OFG pfA OFGpA 1.78 7.5 ... 25.42 17.39 23.75 -6.6 OFG pfB OFGpB 1.75 7.4 ... 25.13 17.20 1 23.70 -5.7 OFG pfD OFGpD 1.78 7.4 ... 24.28 17.27 9 24.09 +1.6 OGE Engy OGE 1.21 3.3 22 37.41 27.27 1327 36.91 +10.3 OM AsstM OMAM .32 2.1 ... 15.52 11.98 349 15.05 +3.8 ONEGas OGS 1.68f 2.6 25 67.35 55.98 279 65.79 +2.9 OaktreeC OAK 2.32f 5.2 20 49.65 36.95 180 44.90 +19.7 OasisPet OAS ... ... ...dd 17.08 6.40 7597 13.29 -12.2 OcciPet OXY 3.04 4.7 ...dd 78.48 61.01 7073 65.06 -8.7 Oceaneerg OII .60 2.3 28 36.92 22.47 1211 26.45 -6.2 Och-Ziff OZM .87e 34.3 ...dd 4.78 2.42 1037 2.54 -23.3 OcwenFn OCN ... ... ...dd 6.15 1.29 2379 4.85 -10.0 Oi SA C OIBR/C ... ... ... 9.19 1.01 29 8.18 +106.0 OilStates OIS ... ... ...dd 41.75 27.07 577 32.55 -16.5 Oil-Dri ODC .84 2.3 25 40.94 29.89 14 36.87 -3.5 OldRepub ORI .76f 3.7 14 21.19 16.51 1359 20.35 +7.1sOlin OLN .80 2.4 51 32.50 15.79 1453 33.13 +29.4 Om Asst 31 OMAA 1.28 5.7 ... 25.29 20.15 25 22.52 +3.7 OmegaHlt OHI 2.48f 7.9 10 38.09 28.11 1951 31.44 +.6 OmegaP OME .05p ... 10 26.99 15.90 211 19.95 -20.4 Omnicom OMC 2.20 2.6 18 89.66 75.61 1301 84.86 -.3 Omnova OMN ... ... 18 10.42 5.14 91 8.90 -11.0 OnAssign ASGN ... ... 21 49.12 32.04 277 48.35 +9.5 OnDeckCap ONDK ... ... ...dd 8.94 3.64 379 4.64 +.2 OncoCyte n OCX ... ... ... 7.95 3.10 21 5.60 -20.6 OneLibrty OLP 1.72f 7.3 12 25.89 21.13 38 23.61 -6.0 OneBeacon OB .84 5.4 18 17.12 12.04 81 15.56 -3.1 OneMain OMF ... ... 10 33.31 16.03 353 26.35 +19.0 ONEOK OKE 3.16 5.9 32 59.47 27.35 2709 53.64 -6.6 OneokPtrs OKS 3.16 6.1 23 57.41 28.45 603 52.05 +21.0 Ooma n OOMA ... ... ...dd 10.50 5.81 340 9.30 +3.3 OppLgCap RWL .72e 1.6 ...q 46.43 38.69 97 46.00 +5.9 OppMidCap RWK .59e .8 ...q 58.04 45.22 20 55.90 +3.3 OppSmCap RWJ .48e .6 ...q 69.74 51.80 44 66.72 -.6 OppUltDiv RDIV 1.15e 3.3 ...q 35.66 29.11 87 35.26 +2.9 OppenFin RWW .58e .9 ...q 62.51 42.57 5 61.31 +6.5 OppenHldg OPY .44 2.6 ...dd 19.65 13.63 29 16.85 -9.4 Oracle ORCL .60 1.4 21 43.26 37.62 15264 43.05 +12.4 Oragenics OGEN ... ... ...dd 1.12 .33 44 .44 -18.5 Orange ORAN .73e 4.7 ... 17.78 13.98 529 15.59 +3.0sOrbitATK OA 1.28f 1.3 19 100.15 67.04 461 101.46 +15.7 OrchidIsl ORC 1.68 17.4 6 12.60 9.23 602 9.64 -11.0 OrchidsPP TIS 1.40 5.4 17 36.31 23.14 89 26.16 -.1 OrientPap ONP .02 1.9 3 1.54 .97 15 1.04 -10.3sOrionECarb OEC .72 ... ... 21.85 13.49 237 21.95 +16.4 OrionGpHl ORN ... ... ...dd 11.11 4.57 180 8.29 -16.7 Orix IX ... ... ... 82.58 61.38 31 76.89 -1.2 OrmatTc ORA .28 .5 27 59.63 39.99 561 58.81 +9.7 OshRusS n OUSM ... ... ... 25.85 24.95 26 25.38 -1.4 OshkoshCp OSK .84f 1.2 21 74.16 38.39 399 70.16 +8.6 OsiskoGl n OR .03p ... ... 14.74 8.88 993 11.15 +14.7 OutfrontM OUT 1.44f 5.5 13 27.89 20.00 869 26.23 +5.5 OversSh wi OSG/WI ... ... ... 3.00 2.62 2.75 OverSh rs OSG ... ... ... 5.66 2.69 313 4.34 +13.3 OwensMin OMI 1.03f 2.9 17 41.48 30.43 852 35.83 +1.5sOwensCorn OC .80 1.3 18 61.59 45.46 1016 62.21 +20.7 OwensIll OI ... ... 9 20.74 15.07 1674 20.09 +15.4 OwensRM ORM .32 1.9 7 19.16 14.94 13 16.68 -9.9 OxfordInds OXM 1.08 2.0 15 77.44 51.35 207 53.71 -10.7P-QPBF Engy PBF 1.20 5.3 15 35.68 19.47 1932 22.58 -19.0 PBF Logist PBFX 1.80f 8.5 10 23.49 17.45 87 21.10 +15.9 PCM Fund PCM .96 9.5 ...q 10.59 9.05 33 10.15 +1.5sPG&E Cp PCG 1.96 2.9 18 66.93 56.39 2214 66.87 +10.0 PGT Inc PGTI ... ... 22 12.49 9.38 338 10.35 -10.0 PHH Corp PHH ... ... ...dd 16.80 9.73 920 12.69 -16.3tPIMCO1-3Tr TUZ .34a .7 ...q 52.58 50.23 16 50.61 -.1 Pimc1-5Tip STPZ .25e .5 ...q 53.10 51.94 90 52.65 +.3 Pim15TIPS LTPZ .42e .6 ...q 72.58 62.52 14 65.02 +.1 PimBrdTIPS TIPZ .31e .5 ...q 60.68 56.33 4 57.73 +.5 PimLwDur LDUR 2.82e 2.0 ...q 103.00 99.09 10 100.59 +.2 PimDvsInc DI 2.90e 5.9 ...q 51.82 46.49 8 49.43 +.6 PimcoTR BOND 6.13e 5.9 ...q 108.25 102.11 111 104.49 +.3 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.56 92.03 1518 100.50 +.6 PimInfLkd ILB .82e 1.9 ...q 43.93 39.38 2 43.16 +3.2 PimIGBd CORP 3.12a 3.1 ...q 107.50 99.85 30 101.99 -.3 PimShMat MINT .82e .8 ...q 101.61 100.63 2217 101.53 +.2 PimIntMu MUNI 1.26 2.4 ...q 55.48 51.73 48 52.38 PimSTMun SMMU .47e .9 ...q 50.87 48.75 3 50.08 +1.4 Pim25yrZro ZROZ 3.07e 2.8 ...q 143.05 105.32 42 107.95 -.6 PJT Part n PJT .20 .5 25 38.86 19.96 79 37.98 +23.0 PLDT Inc PHI 1.60e 5.3 ... 46.13 25.50 148 30.28 +9.9 PNC pfP PNCpP 1.65 5.8 ... 30.88 26.50 91 28.21 +3.4 PNC pfQ PNCpQ 1.34 5.4 ... 26.37 23.01 25 24.68 +4.5 PNC PNC 2.20 1.8 18 131.83 77.40 2064 125.23 +7.1 PNC wt PNC/WS ... ... ... 64.30 14.80 14 57.92 +17.4sPNM Res PNM .97 2.6 23 36.75 30.62 676 36.70 +7.0 POSCO PKX ... ... ... 64.23 40.80 301 62.56 +19.0 PPG s PPG 1.60 1.5 18 117.00 89.64 1658 104.04 +9.8 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 27.75 24.01 9 25.48 +1.9 PPL Corp PPL 1.58f 4.3 14 39.92 32.08 3499 36.90 +8.4 PS BusPk PSB 3.00 2.7 31 121.81 94.88 235 112.08 -3.8 PSBPk pfT PSBpT 1.50 6.0 ... 26.89 23.88 76 25.19 +3.6 PSBPk pfU PSBpU 1.44 5.9 ... 26.37 22.85 77 24.43 +4.9 PSBPk pfV PSBpV 1.42 5.8 ... 26.70 22.79 12 24.50 +5.2 PS BsPk pfW PSBpW ... ... ... 23.29 20.58 36 22.51 +4.4 PVH Corp PVH .15 .2 11 115.40 82.10 1135 92.39 +2.4 PcrTrnd750 PTLC ... ... ...q 25.98 21.17 241 25.48 +7.0 PcrTrnd450 PTMC ... ... ...q 28.70 22.94 47 27.94 +5.1sPcrTrnd100 PTNQ ... ... ...q 25.48 19.66 9 25.57 +11.8 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 7 25.53 +6.6 PacCashCow COWZ ... ... ... Pacholder PHF .60 7.7 ...q 7.93 6.31 25 7.77 +7.9 PacifCstOil ROYT .26e 17.1 4 2.21 .87 156 1.52 +42.1 PacDrill rs PACD ... ... ... 11.56 1.82 143 2.13 -47.5 PacGE pfA PCGpA 1.50 4.8 ... 33.70 28.89 0 31.02 +1.3 PacGE pfB PCGpB 1.37 4.8 ... 33.00 26.25 28.45 +.9 PacGE pfC PCGpC 1.25 4.9 ... 30.00 24.94 0 25.74 +3.1 PacGE pfD PCGpD 1.25 4.8 ... 27.50 24.74 3 26.01 +1.1 PacGE pfE PCGpE 1.25 4.8 ... 27.25 24.45 25.90 +1.2 PacGE pfG PCGpG 1.20 4.8 ... 28.90 23.63 1 25.01 PacGE pfH PCGpH 1.12 4.5 ... 27.06 22.00 25.08 +8.0 PacGE pfI PCGpI 1.09 4.4 ... 25.99 23.31 24.84 +4.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.7 19 96.87 57.01 822 92.90 +9.5 PalatinTch PTN ... ... ...dd .90 .33 1180 .34 -32.7 PaloAltNet PANW ... ... ...dd 165.69 113.70 1197 116.95 -6.5 PampaEng PAM ... ... ... 50.22 19.45 215 47.89 +37.6 Pandora P ... ... ...dd 14.98 8.05 5392 11.60 -11.0 PanhO&G PHX .16 .8 ...dd 27.70 15.34 19 19.15 -18.7 ParPetr rt PARR/r ... ... ... .16 .01 .06 ParPetrol PARR ... ... ... 20.00 12.18 352 16.07 +10.5 ParTech PAR ... ... 21 7.10 4.30 42 6.98 +25.1 ParaGold n PZG ... ... ... 2.93 1.26 71 1.66 -6.7 ParamtGp PGRE .38 2.3 75 18.28 14.58 1380 16.59 +3.8tParetem rs TEUM ... ... ... 6.25 1.31 257 1.34 ParkEl PKE .40a 2.1 33 20.24 13.76 41 18.85 +1.1 ParkHot n PK .43p ... ... 33.40 25.40 1502 26.46 -11.5 ParkNatl PRK 3.76 3.5 21 122.88 85.35 26 108.49 -9.3 ParkDrl PKD ... ... ...dd 3.16 1.50 548 1.60 -38.5sParkerHan PH 2.64f 1.7 23 159.36 99.10 815 159.58 +14.0 Parkway n PKY ... ... ... 23.17 16.39 371 19.66 -11.6 ParsleyEn PE ... ... ...cc 39.82 21.01 5180 31.37 -11.0 PartRe pfF PREpF 1.47 5.9 ... 27.48 22.95 9 25.10 +3.1 PartRe pfG PREpG 1.63 6.2 ... 30.33 25.32 5 26.25 +1.3 PartRe pfH PREpH 1.81 6.5 ... 32.40 25.02 101 27.83 +2.0 PartRe pfI PREpI 1.47 5.9 ... 28.94 22.97 18 24.85 +5.7 PartyCity n PRTY ... ... ... 19.10 12.05 824 13.95 -1.8 Patheon n PTHN ... ... ... 32.95 24.11 569 31.39 +9.3tPatriotN n PN 2.50e ... 7 9.95 2.36 986 2.55 -45.2 PaycomSft PAYC ... ... 76 57.31 32.42 443 56.31 +23.8 Pearson PSO .80e 10.0 ... 13.20 7.04 577 8.01 -19.8 Pebblebrk PEB 1.52 5.4 15 31.85 23.46 1099 28.27 -5.0 Pebble pfC PEBpC 1.63 6.5 ... 27.24 23.51 1 25.14 +3.6 Pebbleb pfD PEBpD 2.09 8.2 ... 29.15 23.50 2 25.35 +7.3 Pedevco PED ... ... ...dd .41 .09 49 .10 -8.9 Pembina g PBA 1.50 ... 35 33.24 25.12 252 32.31 +3.2tPengthE g PGH .04 ... ...dd 2.08 .97 1529 1.06 -25.4 PennWst g PWE ... ... ... 2.05 .61 3764 1.65 -6.8 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/Thursday, March 16, 2017
PAGE 59
PennPk 25 PNTA 1.56 6.2 ... 26.20 23.06 0 25.23 +.5 Penney JCP ... ... ...dd 11.73 5.85 12116 6.06 -27.1 PennaRE PEI .84 5.5 11 25.67 14.33 1661 15.25 -19.6 PenRE pfA PEIpA 2.06 8.2 ... 26.50 24.80 2 25.16 -.5 PenRE pfB PEIpB 1.84 7.3 ... 26.71 22.46 5 25.10 +.4sPenRE pfC PEIpC 1.80 6.8 ... 26.24 24.72 7 26.60 +5.8 PennyMFn PFSI ... ... 6 19.35 10.96 179 17.45 +4.8 PennyMac PMT 1.88 11.2 16 17.38 12.99 487 16.83 +2.8 Penny pfA PMTpA 2.03 8.2 ... 130 24.74 Penske PAG 1.16f 2.3 13 56.05 29.29 365 50.05 -3.5 Pentair PNR 1.38f 2.2 21 66.99 50.37 2478 62.71 +11.8 Penumbra n PEN ... ... ...dd 84.15 43.68 155 78.85 +23.6sPepsiCo PEP 3.01 2.7 24 110.94 98.50 4484 111.11 +6.2 PerfFood n PFGC ... ... 23 28.13 19.95 526 22.90 -4.6 PerkElm PKI .28 .5 21 57.28 45.35 789 56.82 +9.0 Prmian PBT .44e 4.7 26 9.77 5.69 97 9.44 +22.4 Perrigo PRGO .64f .9 ...cc 133.93 68.69 1493 70.60 -15.2 PetChina PTR .70e 1.0 ... 81.80 61.81 243 73.60 -.1 PetroArg PZE .07e ... ... 10.29 4.66 22 9.69 +38.0 PetrbrsA PBR/A ... ... ... 11.77 3.93 7179 9.04 +2.6 Petrobras PBR ... ... ... 12.56 4.98 28423 9.37 -7.3 PtroqstE rs PQ ... ... ...dd 4.75 1.71 143 3.05 -7.9 Pfenex PFNX ... ... ...dd 11.35 5.79 75 6.89 -24.0 Pzer PFE 1.28f 3.7 14 37.39 29.41 19998 34.63 +6.6 Pzer wd PFE/WD ... ... ... 28.25 PhrmAth PIP 2.91e ... 1 3.50 .47 13901 .92 -71.7 Pharmerica PMC ... ... 11 28.72 19.20 162 22.45 -10.7 PhlpsSelEn DSE 1.26 16.5 ... 8.59 4.92 66 7.62 +.5 PhilaEn n PESC ... ... ... sPhilipMor PM 4.16 3.7 23 111.38 86.78 3455 112.42 +22.9 PhilipsNV PHG .88e 2.8 ... 31.10 23.00 919 30.93 +1.2 Phillips66 PSX 2.52 3.1 12 90.87 73.67 2340 80.15 -7.2 Phill66LP PSXP 2.23f 4.3 24 66.81 42.47 404 51.44 +5.8 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 18 4.65 3.11 92 3.61 +15.0 PhysRltTr DOC .90 4.8 24 22.03 17.12 2812 18.78 +.3 PiedmOfc PDM .84 3.9 13 23.08 18.61 824 21.70 +3.8 Pier 1 PIR .28 4.1 21 9.68 3.73 1122 6.90 -19.2 PimcoCA PCQ .92 5.7 ...q 17.53 14.75 27 16.15 +3.0 PimcoCA2 PCK .65 6.8 ...q 11.25 9.05 70 9.55 +3.6 PimcCA3 PZC .72 6.2 ...q 13.11 10.67 58 11.66 +2.8 PimcoCp&I PCN 1.35 8.7 ...q 16.28 12.64 114 15.51 +4.9 PimCpOp PTY 1.56a 10.1 ...q 15.88 13.20 561 15.38 +7.5 PimDyCrd PCI 1.97 9.5 ...q 21.23 17.19 666 20.78 +2.8 PimDyInco PDI 2.65a 9.4 ...q 29.29 25.86 169 28.21 +1.8 PimcIncStr PFL 1.08 9.9 ...q 11.24 9.32 85 10.96 +3.7 PimIncStr2 PFN .96 9.8 ...q 10.13 8.50 169 9.81 +3.4 PimStPls PGP 2.20 12.9 ...q 20.96 13.82 23 17.05 +21.2 PimcoHiI PHK 1.24 14.4 ...q 10.15 8.26 650 8.62 -6.0 PimIncOpp PKO 2.28a 9.3 ...q 25.20 20.28 119 24.41 +5.4 PimcoMuni PMF .98 7.4 ...q 17.43 12.74 145 13.10 -9.0 PimcoMu2 PML .78 6.3 ...q 14.08 11.57 130 12.42 +1.6 PimcMu3 PMX .75 6.8 ...q 13.05 10.82 93 11.12 -2.2 PimcoNY PNF .68 5.5 ...q 14.40 11.49 20 12.26 +2.8 PimcoNY2 PNI .80 7.0 ...q 14.61 11.13 17 11.35 -5.5 PimcNY3 PYN .63 6.7 ...q 12.29 9.26 27 9.42 -6.0 PimcoStrIn RCS .96 10.4 ...q 10.56 8.12 169 9.19 +4.6sPinnaclFds PF 1.14f 1.9 28 58.66 40.43 1575 58.83 +10.1sPinWst PNW 2.62 3.1 21 83.77 70.11 623 83.60 +7.1 PionDvrsHi HNW 1.38 8.6 ...q 16.83 15.01 23 15.99 -.2 PionEnSvc PES ... ... ...dd 7.20 1.88 862 4.50 -34.3 PionFltRt PHD .72 5.9 ...q 12.41 10.92 55 12.27 +3.4 PionHiIn PHT 1.14 11.6 ...q 10.75 9.36 99 9.83 -3.7 PioMuAdv MAV .84 7.8 ...q 14.25 10.61 145 10.73 -9.1tPioMunHi MHI .84 7.3 ...q 14.76 11.34 109 11.45 -3.5 PioNtrl PXD .08 ... ...dd 199.83 131.36 2335 184.14 +2.3 PiperJaf PJC .31p ... 18 81.85 35.36 97 67.50 -6.9 PitnyBw PBI .75 5.6 8 21.81 12.41 2660 13.37 -12.0 PitnB pr PBIp 2.12 .8 ... 264.00 PitnyBw 43 PBIpB 1.67 6.4 ... 27.73 25.11 11 26.05 +1.9 PlainsAAP PAA 2.20 6.9 29 33.95 19.76 1274 31.69 -1.9 PlainsGP rs PAGP .55 ... 61 36.55 20.62 965 31.95 -7.9 PlanetFit n PLNT ... ... 42 22.13 13.07 659 20.36 +1.3 Plantron PLT .60 1.1 18 57.79 36.48 148 54.73 -.1 PlatfmSpc PAH ... ... 32 13.96 6.85 3298 13.04 +32.9 PlatGpM rs PLG ... ... ...dd 4.04 1.40 1094 1.70 +18.9 PlyGem PGEM ... ... 17 19.65 12.50 256 19.25 +18.5 PolarStarR PSRT ... ... ... Polaris PII 2.32f 2.6 26 104.25 70.14 865 89.67 +8.8 PolyMet g PLM ... ... ...dd 1.14 .71 145 .79 +6.2 PolyOne POL .54 1.6 16 38.41 28.77 274 33.85 +5.6 PortGE POR 1.28 2.8 21 46.05 37.77 405 45.03 +3.9 PostHldg POST ... ... 46 89.00 67.29 692 84.66 +5.3 Potash POT .40 2.3 16 20.27 15.21 5235 17.26 -4.6 PowrREIT PW ... ... ...dd 9.46 4.30 1 6.34 -9.6 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 3 75.19 +2.4 PS SPXDn PHDG .41e 1.5 ... 25.58 21.43 13 25.37 +5.7 PSCrudeDS DTO ... ... ...q 211.56 100.28 23 127.25 +21.2 PwSBMetS BOS ... ... ...q 29.01 17.83 0 20.30 -9.2 PSBMetDL BDD ... ... ...q 8.25 4.53 2 7.53 +17.8 PSBMetDS BOM ... ... ...q 24.46 7.96 11.29 -18.8 PSCrudeLg OLO ... ... ...q 6.09 3.76 0 4.13 -13.5 PSCrudeSh SZO ... ... ...q 107.46 73.94 0 85.38 +9.2 PwshDB DBC ... ... ...q 16.08 12.78 3411 14.96 -5.6 PwShCurH DBV ... ... ...q 26.03 22.97 10 25.23 +1.7 PS Engy DBE ... ... ...q 14.01 9.75 152 12.13 -12.2 PS PrcMet DBP ... ... ...q 42.74 34.22 4 37.06 +6.3 PS Silver DBS ... ... ...q 32.84 23.43 2 26.63 +7.1 PS Agri DBA ... ... ...q 23.01 19.62 891 20.08 +.6 PS Oil DBO ... ... ...q 9.91 7.22 175 8.56 -11.6 PS Gold DGL ... ... ...q 44.84 36.22 4 39.17 +5.8 PS BasMet DBB ... ... ...q 16.75 12.01 340 16.29 +9.2 PS USDBull UUP ... ... ...q 26.83 23.96 3030 25.97 -1.9 PS USDBear UDN ... ... ...q 22.83 20.18 44 20.78 +1.6sPShPuLgGr PXLG .42e 1.1 ...q 36.98 31.20 19 37.26 +10.9 PShPuLVal PXLV .76e 2.1 ...q 36.75 28.27 6 36.08 +5.0 PSAerDef PPA .50e 1.1 ...q 45.00 34.73 211 44.34 +6.2 PwShBio PBE .57e 1.3 ...q 44.43 34.41 82 43.79 +12.8 PS BldCns PKB .03e .1 ...q 29.78 23.97 141 29.29 +5.1 PwSClnEn PBW .07e 1.8 ...q 4.29 3.41 46 3.93 +6.8 PS EnEx PXE .50e 2.4 ...q 24.92 18.79 7 21.12 -8.5 PwSFoodBv PBJ .41e 1.2 ...q 34.74 31.53 10 33.31 -.5sPwSLgCG PWB .21e .6 ...q 34.54 29.86 16 34.52 +8.1 PwSLgCV PWV .69e 1.9 ...q 36.44 29.23 93 35.86 +6.3 PwShLeis PEJ .15e .4 ...q 41.57 31.84 15 40.60 +1.4 PowShMkt PWC .97e 1.2 ...q 84.72 67.84 12 83.82 +3.8 PwShMda PBS .27e 1.0 ...q 28.12 23.29 10 27.65 +5.5sPwSMidGr PXMG .19e .6 ...q 34.02 27.73 2 34.13 +10.0 PwSMidVal PXMV .64e 2.0 ...q 32.53 25.75 105 31.36 +.7 PwShNetw PXQ ... ... ...q 44.09 31.74 1 43.14 +6.9 PS OilSv PXJ .28e 2.4 ...q 14.18 10.14 28 11.63 -8.9 PwSPharm PJP 3.84e 4.5 ...q 69.24 53.55 98 60.36 +7.7 PS Retail PMR .34e 1.0 ...q 38.86 33.52 34.51 -4.0 PwSSmGr PXSG .27e 1.0 ...q 27.50 21.58 1 27.25 +4.8 PwSSmVal PXSV .60e 2.1 ...q 31.42 22.28 27 28.93 -4.6sPwSSemi PSI .04e .1 ...q 40.79 23.93 58 41.05 +13.7 PwShSoft PSJ .10e .2 ...q 51.51 40.28 2 51.45 +9.0 PSS&PQlty SPHQ .38e 1.4 ...q 27.73 23.63 523 27.58 +6.1 PwSZMicro PZI .15e .8 ...q 19.45 14.38 1 18.42 -1.4 PSWHPrgE PUW .17e .7 ...q 27.08 19.30 1 25.86 +.2 PSPrivEq PSP .66e 5.6 ...q 11.92 9.47 124 11.87 +6.8 PSFinPf PGF 1.11 6.0 ...q 19.56 17.65 363 18.42 +2.6 PSCleantch PZD .44e 1.3 ...q 35.27 28.18 3 35.15 +7.5 PSR2KEqW EQWS .41e 1.1 ...q 40.50 30.22 3 38.96 -1.2 PSRslMdC EQWM .49e 1.1 ...q 44.28 36.64 2 43.58 +4.4 PSRussl200 EQWL .80e 1.7 ...q 46.78 38.06 6 46.53 +7.8 PS US1K PRF 1.91e 1.8 ...q 105.36 85.56 174 103.75 +4.2 PS EmgInf PXR .50e 1.5 ...q 36.98 27.35 4 33.50 +9.3 PS SP IntD IDHD ... ... ... 27.06 25.09 1 26.88 +5.5 PS SC High XSHD ... ... ... 27.33 24.20 3 24.75 -4.2 PS TrCol n CLTL ... ... ... 105.41 105.38 105.41 PS LowVRot DWLV ... ... ... 27.08 24.09 1 26.71 +4.6 PSBldABd BAB 1.31 4.5 ...q 32.33 28.75 454 29.14 +.2 PSEuCurLV FXEU .35e ... ...q 25.20 20.50 1 21.45 +2.9 PSJpnLwV FXJP .10p ... ...q 27.27 22.70 26.40 -.7 PSEurpcLV FXEP .43p ... ...q 28.38 24.99 27.20 +8.8 PS LowVol XRLV .46 1.5 ...q 29.92 25.91 15 29.82 +6.8 PSR1KEqW EQAL .39e 1.4 ...q 28.70 23.74 110 28.34 +5.3 PS VarPfd VRP 1.20 4.7 ...q 26.05 23.60 414 25.29 +2.8 PS ContrOp CNTR .26e .9 ...q 31.14 23.83 1 29.96 +.7 PS SCLowV XSLV .73e 1.7 ...q 44.20 33.91 160 42.83 -1.4 PS MCLwV XMLV .64e 1.5 ...q 43.25 35.80 147 42.58 +4.9 PS SPX HiD SPHD 1.30 3.2 ... 41.21 35.60 424 40.75 +4.0 PS EMLwV EELV .60e 2.6 ...q 23.62 20.47 65 22.95 +9.8 PS EMkMom EEMO ... ... ... 16.41 13.98 15.75 +9.1 PSS&PMom SPMO ... ... ...q 28.54 25.74 28.52 +5.0 PS IntLwV IDLV 1.11e 3.6 ...q 31.46 27.95 60 30.47 +7.1 PSS&PVal SPVU ... ... ...q 32.15 24.17 0 31.45 +4.9 PSSPIntDv IDMO .59e 2.5 ...q 25.79 22.10 1 23.85 +5.8 PSShTHYB PGHY 1.08 4.4 ...q 28.83 22.98 52 24.52 +.3 PS YuanDS DSUM .77 3.5 ...q 23.50 21.36 3 21.85 +1.3 PS FdIGBd PFIG .67 2.6 ...q 26.94 24.98 5 25.19 -.1 PS SrLoan BKLN 1.01 4.7 ...q 23.46 22.48 5740 23.29 -.3 PS SP LwV SPLV .85 1.9 ...q 43.99 39.57 1815 43.88 +5.5 PS SP HiB SPHB .49e 1.3 ...q 38.81 27.17 263 37.72 +3.1 PS IntlBd PICB .57 2.3 ...q 27.41 23.86 16 24.65 +.7 PS CEFInc PCEF 1.91 8.4 ...q 23.50 21.14 341 22.83 +1.9 PSVrdoTF PVI ... ... ...q 25.01 24.89 10 24.91 -.1 PShCalMu PWZ .80 3.2 ... 27.29 24.80 20 25.12 -.8 PShNYMu PZT .86 3.6 ... 25.74 23.37 5 23.79 -.5 PShNatMu PZA .87 3.5 ... 26.64 24.41 283 24.81 -.3 PSHYCpBd PHB .84 4.5 ...q 19.00 17.67 1153 18.74 -.3 PwShPfd PGX .86 5.9 ...q 15.50 13.96 1412 14.64 +2.9 PShEMSov PCY 1.50 5.2 ... 30.96 27.71 1295 28.70 +1.6 PShGClnEn PBD .17e 1.5 ...q 11.44 9.83 9 11.08 +6.5 PSEmgMkt PXH .49e 2.4 ...q 20.71 14.64 234 20.13 +10.9 PSDvMxUSs PDN .53e 1.8 ...q 29.10 24.47 4 28.99 +7.4sPSDvxUS PXF 1.11e 2.8 ...q 39.64 32.21 69 39.82 +6.0 PShIntlDev IDHQ .33e 1.6 ...q 20.94 18.71 1 20.62 +7.4sPSAsxJ PAF 1.91e 3.5 ...q 53.33 41.80 2 54.24 +14.6sPSIndia PIN .12e .5 ...q 22.49 18.26 571 22.73 +17.9 PSS&PBW PBP 1.07e 3.3 ...q 22.17 20.00 60 22.07 +3.8 Praxair PX 3.15f 2.7 21 125.00 106.31 1570 118.62 +1.2 PrecDrill PDS .28 ... ...dd 6.25 3.51 2233 4.73 -13.2 PfdAptCm APTS .88f 6.8 ...dd 15.39 11.69 216 12.90 -13.5 Prestige PBH ... ... 25 58.09 44.64 260 57.61 +10.6 Pretium g PVG ... ... ... 12.53 4.95 5638 10.25 +24.4 Primerica PRI .76f .9 18 84.15 42.74 271 82.20 +18.9 Primero g PPP ... ... ...dd 2.63 .52 2229 .61 -23.0 PrinEdgAIn YLD .75e ... ...q 41.75 36.99 1 40.66 +1.0 PrinFncl PFG 1.80f 2.8 15 64.31 38.04 1176 63.83 +10.3 PrincREstI PGZ 1.74 10.4 ...q 18.56 15.47 27 16.81 +5.3 PrinEq n PEM ... ... ... PrvtBncp42 PVTD 1.78 6.9 ... 27.98 25.45 6 25.84 -1.7 ProAssur PRA 1.24a 2.1 25 63.53 47.19 247 60.30 +7.3 ProLogis PLD 1.76f 3.5 22 54.87 41.68 3256 50.70 -4.0 ProShtDow DOG ... ... ...q 22.46 17.69 1109 17.87 -6.1 ProShtMC MYY ... ... ...q 15.98 12.28 63 12.54 -4.4 PrUltDow s DDM .79e .8 ...q 96.17 61.70 199 94.28 +12.9 ProUltMC MVV .11e .1 ...q 105.88 67.35 22 102.15 +8.4sPrUltQQQ s QLD .09e .1 ...q 105.91 63.78 829 106.48 +23.6 ProUltSP s SSO .40e .5 ...q 87.64 59.70 2582 86.56 +13.7 PrUShCnG SZK ... ... ...q 20.61 15.98 16.19 -13.4 ProShtHY SJB ... ... ...q 28.11 23.91 160 24.22 -1.7 ProUShBM SMN ... ... ...q 31.52 17.91 5 18.21 -14.5 Pro20 yrT UBT 1.13e 1.6 ...q 107.05 68.50 11 72.28 -1.0 PrUShtMex SMK ... ... ...q 32.79 20.45 4 22.69 -17.5 Pro7-10yrT UST .42e .8 ...q 65.74 54.55 2 55.93 -.3 ProSShOG DDG ... ... ...q 30.17 21.82 6 24.51 +6.6 ProSShFn SEF ... ... ...q 17.94 12.90 4 13.22 -5.3 ProLCCre s CSM .67e 1.1 ...q 59.19 48.42 60 58.82 +6.5 ProUltTl s LTL ... ... ...q 69.71 42.44 3 52.99 ProHdgRep HDG ... ... ...q 43.81 41.10 6 43.53 +1.4sProUltEM EET ... ... ...q 64.15 42.25 4 65.00 +26.2 ProRaLS RALS .62e 1.6 ...q 41.26 38.39 2 38.86 -2.9 ProUSL7-10T PST ... ... ...q 23.25 19.56 49 22.43 -.6 ProUShTip TPS ... ... ... 26.88 23.20 25.33 -3.3 ProUSh3-7y TBZ ... ... ...q 27.91 25.11 27.54 +.1tProShtEafe EFZ ... ... ...q 36.11 29.96 10 29.77 -6.7tProShtEM EUM ... ... ...q 29.03 22.26 687 22.13 -11.3 ProShRgBk KRS ... ... ...q 27.24 15.24 16.01 -2.5 PrURgBk s KRU ... ... ...q 94.80 32.87 3 83.61 sProUltEafe EFO ... ... ...q 98.25 70.81 1 99.40 +13.7 ProUMex UMX ... ... ...q 27.87 15.49 7 21.23 +21.7sProUEurop UPV ... ... ...q 41.62 29.80 1 42.00 +12.8 ProShtBM SBM ... ... ...q 26.88 20.66 1 20.86 -5.6tProUltSEM EEV ... ... ...q 22.68 13.06 740 12.86 -21.7 ProUltRE URE .84e .7 ...q 138.82 98.62 58 116.80 +2.2 ProUltFin s UYG .51e .5 ...q 107.59 58.35 116 102.00 +10.4 ProShtRE REK ... ... ...q 18.99 16.25 9 17.10 -2.0 ProShtChi50 YXI ... ... ...q 32.00 23.48 7 24.07 -10.5sProUltSem s USD ... ... ...q 77.28 36.00 2 76.48 ProUltUt s UPW ... ... ...q 46.21 34.10 2 44.53 +14.2sPrUltTech s ROM .09e .1 ...q 120.69 66.93 3 121.38 +25.1 ProUltJpn EZJ ... ... ...q 98.06 68.98 95.62 +9.3 ProUltO&G DIG .46e 1.2 ...q 46.90 28.99 147 37.63 -13.7 ProUltInd s UXI ... ... ...q 56.09 35.65 5 53.94 +11.8sPrUltHCr s RXL .63e .8 ...q 73.20 54.41 13 74.28 +23.5 ProUCnsSv s UCC ... ... ...q 65.09 47.60 1 63.69 PrUCnsGd s UGE ... ... ...q 123.99 34.49 2 44.14 +18.3 ProUBasM UYM .15e .3 ...q 57.80 36.64 12 56.57 +15.2 PrUltPR2K URTY ... ... ...q 133.00 59.36 157 123.82 +4.4 PUltM400 s UMDD .03e ... ...q 93.03 47.97 8 88.25 +12.7 ProUltSC s SAA ... ... ...q 86.87 51.31 1 80.20 -1.3 ProUPD30 s UDOW .13e .1 ...q 117.04 60.12 226 113.74 +19.9 ProUltR2K UWM .19e .2 ...q 120.88 69.14 196 115.27 +3.4 ProSht20Tr TBF ... ... ...q 24.49 20.29 506 23.94 +.2 PUltSP500 s UPRO .21e .2 ...q 100.82 57.00 1530 98.86 +20.9 ProUChin50 XPP ... ... ...q 59.12 36.20 3 58.43 +25.5 PrUSSilv s ZSL ... ... ...q 53.53 25.08 121 31.93 -17.6tPUVixST rs UVXY ... ... ...q 640.00 18.01 27589 17.42 PrUCrude rs UCO ... ... ...q 28.32 15.26 14535 18.09 tProVixST rs VIXY ... ... ...q 67.00 13.84 2694 13.60 -36.0 PrUltYen rs YCL ... ... ...q 77.14 53.50 7 58.37 +5.1 PrSUltNG rs BOIL ... ... ...q 20.34 9.30 181 11.08 -41.6 PVixMTFut VIXM ... ... ...q 58.00 34.06 9 34.25 -19.1 PrUltSilv AGQ ... ... ...q 57.26 30.20 331 37.49 +16.8 PrUltShN s KOLD ... ... ...q 75.03 21.44 23 32.86 +42.6 ProUShGld GLL ... ... ...q 95.07 64.91 90 79.52 -12.2 PrSUShAus CROC ... ... ...q 58.37 47.79 4 48.20 -12.7 PrUltShYen YCS ... ... ...q 82.60 58.96 266 74.89 -6.7 ProSUltGold UGL ... ... ...q 48.27 31.67 149 36.96 +11.3sProShtVix SVXY ... ... ...q 135.89 39.43 2194 137.50 +51.1 PrUShCrd s SCO ... ... ...q 75.70 30.12 4190 38.66 ProShtEuro EUFX ... ... ...q 45.85 41.16 0 44.71 -.9 ProUltEuro ULE ... ... ...q 17.35 13.50 6 14.43 +2.4 ProUShEuro EUO ... ... ...q 28.02 22.45 428 26.17 -3.4 ProctGam PG 2.68 2.9 24 91.89 79.10 7660 91.40 +8.7sProgsvCp PGR .69e 1.7 23 39.94 30.54 2527 40.16 +13.1 ProsHldg PRO ... ... ...dd 25.66 10.61 107 22.79 +5.9tProShtQQQ PSQ ... ... ...q 55.89 42.53 359 42.39 -10.4 ProShSP rs SH ... ... ...q 41.82 33.98 2155 34.18 -6.5 ProUShSP SDS ... ... ...q 19.82 13.06 9161 13.21 -12.6 PrUShDow DXD ... ... ...q 19.79 12.25 1578 12.50 -11.8 PUShtMdC MZZ ... ... ...q 38.98 22.66 2 23.55 -9.2tPUShtQQQ QID ... ... ...q 33.54 19.35 2942 19.24 -19.6 PrShRs2K rs SRTY ... ... ...q 129.24 45.15 863 48.20 PrUShD3 rs SDOW ... ... ...q 67.92 32.79 1264 33.73 PUltShtF rs FINZ ... ... ...q 44.18 12.45 2 13.14 PrSUlhGM rs GDXS ... ... ...q 44.04 11.93 51 16.25 -23.9 ProUShL20 TBT ... ... ...q 42.72 29.45 5279 40.62 -.5 PrShR2K rs RWM ... ... ...q 64.95 46.70 1014 47.75 -2.5 PrUShHC rs RXD ... ... ...q 53.75 37.73 38.33 -17.5 PrUShCnS rs SCC ... ... ...q 44.45 30.45 0 31.60 -10.7 PrUShRE rs SRS ... ... ...q 42.74 31.21 179 34.35 -3.7 PUShtR2K TWM ... ... ...q 42.51 21.54 2291 22.50 -5.1 PrUShtSC SDD ... ... ...q 36.29 19.69 21.27 +1.6 PUShChi50 FXP ... ... ...q 49.05 26.60 110 26.93 -20.9 PUShtIndl SIJ ... ... ...q 37.10 22.78 0 23.60 -10.8 PrShtSmC SBB ... ... ...q 52.13 38.04 2 38.97 -.8 PUPShtMC SMDD ... ... ...q 31.78 13.86 6 14.53 -12.9 PrSh K1 n OILK ... ... ... 22.94 18.36 3 19.69 -12.1tPUShtEur EPV ... ... ...q 68.19 45.60 11 44.98 -12.6 PUShtSPX SPXU ... ... ...q 30.88 16.41 5374 16.70 -18.2 PrUOGEx rs UOP ... ... ...q 41.31 18.20 2 27.52 -21.6 PUShtJpn EWV ... ... ...q 57.95 36.56 1 36.75 -11.4 PrUJMin rs GDJJ ... ... ...q 152.62 41.36 40 71.01 +32.7sProSPDvA NOBL 1.00e 1.8 ...q 57.05 51.23 247 56.97 +5.7 PUltShEafe EFU ... ... ...q 46.46 32.01 0 32.10 -11.1 PrUGMin rs GDXX ... ... ...q 93.85 29.50 24 43.20 +16.9 PrUltBra rs UBR ... ... ...q 85.26 34.01 3 74.02 +28.3 PrSht20yTr TTT ... ... ...q ProGblInf TOLZ 1.63e 4.0 ...q 42.14 36.42 1 41.09 +5.0 PUltShOG DUG ... ... ...q 65.26 34.86 125 42.30 +13.0 PS MngdF FUT ... ... ... 41.69 39.43 1 40.77 -1.8 PrGPrEq bt PEX 1.53e 3.8 ...q 40.67 32.06 0 40.26 +3.2 ProEurDiv EUDV .15p ... ...q 39.98 33.67 1 36.23 +3.0 PHYIntH bt HYHG 3.16 4.6 ...q 70.19 61.64 50 68.69 +.3sProSPxTch SPXT .23p ... ...q 47.59 41.29 0 47.67 +4.9 ProSPxHC SPXV .24p ... ...q 50.15 42.71 1 49.51 +5.2 ProMerger MRGR .12e .3 ...q 37.50 34.74 35.22 -1.2 ProSPxFin SPXN .23p ... ...q 48.01 42.08 48.01 +5.2 ProSPxEgy SPXE .22p ... ...q 49.69 41.11 1 49.44 +7.5 PrUltPFn FINU .29e .4 ...q 136.29 53.54 21 74.77 -40.7 PrUltPFn s FINU/WI ... ... ...q 68.14 26.77 -100.0 ProHgdJpn HGJP .91e ... ...q 38.09 26.63 29.36 +3.1 PrIGIntH bt IGHG 2.15 2.8 ... 77.35 71.71 48 76.00 -.4 ProSht7-10y TBX ... ... ...q 29.45 26.94 199 28.93 -.5 ProHgEur HGEU .44e ... ...q 39.84 32.46 39.84 +5.1 ProUShHm HDZ ... ... ...q 18.82 13.65 14.35 ProUHome HBU ... ... ...q 21.66 16.76 20.75 PrUSOGEx SOP ... ... ...q 30.03 9.50 1 12.60 +21.5 PrUShBrz s BZQ ... ... ...q 45.39 11.90 370 13.24 -27.3 PrSPMCDv REGL .65e 1.2 ...q 53.04 42.17 43 52.44 +4.1 ProSR2KDv SMDV .47e ... ...q 54.95 41.98 59 53.17 -1.1 PSSTEm bt EMSH 4.88e 6.2 ... 80.62 76.00 78.40 +1.8 ProUltHY UJB 1.72e 2.7 ...q 65.65 52.19 63.70 +5.8tPrUShtUtl SDP ... ... ...q 39.62 28.32 10 28.49 -12.0 PrUltShtTc REW ... ... ...q 48.95 25.95 0 26.00 -19.6 PrUShtFn SKF ... ... ...q 50.78 26.17 44 27.40 -10.5 PrUSDCvBd COBO 2.19 2.2 ...q 107.41 97.02 101.15 +1.2tPUShtSem SSG ... ... ...q 45.37 18.59 176 18.48 -13.8 ProMornAlt ALTS .38e 1.0 ...q 39.15 37.23 3 38.84 +.6 Pro30BEI RINF .50e 1.7 ...q 29.80 26.33 5 29.10 +.1 ProDivGro EFAD .70e ... ...q PS EMkDv EMDV ... ... ... 51.95 42.89 1 50.54 +10.3 ProCdNASh WYDE ... ... ...q 38.30 33.71 34.11 -.1 ProGermSv GGOV .06e .2 ...q 38.16 33.20 2 35.15 +.7 ProsCap 24 PBB 1.56 6.2 ... 26.11 22.11 40 25.36 +1.0 ProspBcsh PB 1.36f 1.9 19 77.87 43.28 572 72.51 +1.0 Protalix PLX ... ... ...dd 1.52 .26 6450 1.28 +187.6 ProtLf5-42 PLpC 1.56 6.2 ... 26.94 24.42 17 25.31 -.4 ProtLf9-42 PLpE 1.50 5.9 ... 26.90 24.61 7 25.33 +.5 ProtoLabs PRLB ... ... 31 82.06 43.10 293 52.10 +1.5 Provect wt PVCT/WS ... ... ... .35 .01 .02 ProvidFS PFS .76f 2.9 19 28.92 18.59 223 26.16 -7.6 ProvMtgC PMCA ... ... ... Prudentl PRU 3.00f 2.7 12 114.55 66.51 1953 111.39 +7.0 Prudentl18 PFK .65 2.5 ... 27.22 25.12 2 25.93 +2.2 PrudFn 52 PJH 1.44 5.6 ... 27.31 23.87 23 25.50 +3.0 PrudtlF 53 PRH 1.43 5.6 ... 28.04 24.10 53 25.62 +3.6 PruSDHiY GHY 1.32 8.9 ...q 15.52 14.15 237 14.80 -.6 PruUK pf PUKp 1.69 6.4 ... 27.98 25.35 6 26.33 +3.4 PruUK pfA PUKpA 1.63 6.3 ... 28.06 25.22 15 25.90 +2.4sPrud UK PUK 1.15e 2.7 ... 42.20 29.14 491 42.53 +6.9 PruShHiY ISD 1.32 8.7 ...q 16.53 14.65 134 15.24 -1.6 PSEG PEG 1.72f 3.8 17 47.41 39.28 2339 45.13 +2.8 PubStrg PSA 6.80 3.0 28 277.60 200.65 708 223.13 -.2 PubSt pfS PSApS 1.48 5.9 ... 26.15 24.30 23 25.16 +1.9 PubSt pfT PSApT 2.88 11.6 ... 26.48 23.47 26 24.84 +2.3 PubSt pfU PSApU 1.41 5.7 ... 26.95 22.99 11 24.78 +5.3 PubSt pfV PSApV 1.34 5.5 ... 27.25 21.91 43 24.23 +7.2 PubSt pfW PSApW 1.30 5.3 ... 26.64 21.26 31 24.74 +6.4 PubSt pfX PSApX 1.30 5.3 ... 26.84 21.91 18 24.67 +6.8 PubSt pfY PSApY 1.59 6.0 ... 29.23 25.51 16 26.55 +1.5 PubSt pfZ PSApZ 1.50 5.8 ... 29.13 24.75 14 26.05 +2.9 PubSt pfE PSApE 1.23 5.6 ... 22.62 21.28 45 21.90 +1.4 PubSt pfD PSApD 1.24 5.7 ... 25.98 20.61 90 22.09 +4.2 PubSt pfC PSApC ... ... ... 27.00 21.01 105 23.42 +7.4 PubSt pfB PSApB ... ... ... 27.20 22.07 36 24.49 +8.2 PubSt pfA PSApA 1.47 5.8 ... 28.85 23.35 13 25.40 +2.3 PulteGrp PHM .36 1.5 14 23.82 16.60 3683 23.43 +27.5 PureStrg n PSTG ... ... ...dd 15.35 9.12 903 10.28 -9.1 PutHiInSec PCF .37 4.3 ...q 8.79 7.18 74 8.65 +5.5 PMMI PMM .44 6.0 ...q 8.15 6.97 109 7.26 +2.7 PMIIT PIM .31 6.7 ...q 4.78 4.29 297 4.69 +1.7 PMOT PMO .71 6.0 ...q 13.69 11.57 67 11.97 +.2sPPrIT PPT .31 5.8 ...q 5.36 4.60 581 5.34 +7.4 PzenaInv PZN .41e 4.3 22 11.85 7.06 36 9.57 -13.9 Q2 Hldgs QTWO ... ... ...dd 37.58 21.51 210 35.45 +22.9 QEP Res QEP .08 .6 ...dd 21.12 12.37 4593 13.51 -26.6 QTS RltTr QTS 1.56f 3.3 24 59.41 43.01 956 47.93 -3.5 QuadGrph QUAD 1.20 4.9 23 29.50 11.83 403 24.65 -8.3 QuakerCh KWR 1.38 1.1 30 139.92 81.12 69 130.85 +2.3 QuaCare QCP ... ... ... 24.05 11.57 518 18.20 +17.4 QuanexBld NX .16 .8 25 21.90 15.41 154 20.10 -1.0 QuantaSvc PWR ... ... 25 38.82 21.60 1309 37.65 +8.0 QntmDSS QTM ... ... 89 1.08 .35 371 .89 +6.7 QuaInsp n ISMD ... ... ... 25.49 24.14 5 24.71 +1.0 QuaInsLg n BLES ... ... ... 26.03 25.01 4 25.66 +1.5 QuanReal n QXRR ... ... ... 25.07 24.04 0 24.04 -4.1 QuanDyn n XUSA ... ... ... 25.96 24.63 0 25.01 QuanMulT n QXTR ... ... ... 25.20 24.52 0 24.78 -1.1 QuanMulIn n QXMI ... ... ... 25.45 24.83 0 25.05 QuanGrw n QXGG ... ... ... 25.56 24.63 0 25.13 +.6sQstDiag DGX 1.80 1.8 21 99.46 68.91 901 99.74 +8.5 QuintIMS Q ... ... 21 83.04 61.21 1519 80.84 +6.3 QuormHl n QHC ... ... ... 13.52 3.75 352 7.58 +4.3 QuotientTc QUOT ... ... ...dd 14.36 9.45 213 11.05 +2.8 Qwest 54 CTV 1.72 6.8 ... 27.85 24.11 178 25.21 +4.2 Qwest 9-51 CTW 1.88 7.4 ... 26.68 24.96 79 25.35 +1.2 Qwest 4-52 CTX 1.75 6.9 ... 26.64 24.55 27 25.34 +2.6 Qwest 7-52 CTU 1.75 6.9 ... 27.26 24.48 11 25.52 +4.0 Qwest53 CTY 1.53 6.3 ... 25.97 21.99 44 24.26 +6.9 Qwest 25 CTZ 1.66 6.7 ... 26.84 23.21 56 24.70 +5.1 Qwest 56 CTAA ... ... ... 27.98 24.88 20 26.06 +3.6R -RAIT pfA RASpA 1.94 9.2 ... 23.07 16.09 2 21.17 +4.4 RAIT pfB RASpB 2.09 9.3 ... 24.10 16.90 2 22.53 +6.0 RAIT pfC RASpC 2.22 9.4 ... 25.21 17.97 1 23.70 +5.1 RAIT Fin RAS .36 12.5 ...dd 3.91 2.41 480 2.88 -14.3 RAIT Fn 24 RFT 1.91 7.9 ... 24.88 19.30 8 24.21 +4.2 RAITFn 19 RFTA 1.78 7.1 ... 25.34 22.35 3 25.04 +2.5 RELX NV s RENX .45e 2.5 ... 18.34 14.92 62 17.89 +6.7 RELX plc s RELX .41e 2.1 ... 19.84 16.19 232 19.12 +6.4 RH RH ... ... 22 46.87 24.41 2307 35.09 +14.3 RLI Corp RLI .80 1.3 27 71.46 54.27 217 59.89 -5.1 RLJ LodgT RLJ 1.32 5.8 9 25.10 18.86 774 22.90 -6.5 RPC RES .20 1.1 ...dd 23.36 13.08 2106 19.00 -4.1sRPM RPM 1.20 2.1 41 55.92 45.35 781 56.01 +4.0 RSP Perm RSPP ... ... ...dd 46.92 27.14 1715 39.70 -11.0 RadianGrp RDN .01 .1 15 19.87 9.29 1240 18.91 +5.2 RadiantLog RLGT ... ... ...cc 5.96 2.45 228 5.08 +30.3 RadLog pfA RLGTpA 2.44 9.1 ... 27.91 23.75 26.72 +3.1 RLauren RL 2.00 2.5 14 114.00 75.62 1004 81.25 -10.0 RamcoG RPT .88 6.1 11 20.24 13.65 2154 14.42 -13.0 RamcG pfD RPTpD 3.63 6.5 ... 72.57 53.09 2 55.35 -9.7 RangeRs RRC .08 .3 ...dd 46.96 26.70 3513 28.10 -18.2 RJamesFn RJF .88f 1.1 20 81.92 44.22 1654 77.21 +11.5 RJamF 42 RJD 1.73 6.8 ... 26.87 25.18 25.36 -.1 RayAdvM RYAM .28 2.1 9 17.38 8.65 403 13.55 -12.4 RayAdv pfA RYAMpA 2.00 2.0 ... 104.24 94.94 101.00 -2.5 Rayonier RYN 1.00 3.5 52 29.86 23.18 521 28.86 +8.5 Raytheon RTN 2.93 1.9 25 156.40 120.24 1446 154.73 +9.0 RealityETF DIVY .46p ... ...q 26.95 22.64 11 26.47 +4.9 RltDvcDiv LEAD ... ... ...q 27.82 23.84 6 27.77 +7.4 RealDivc n DFND ... ... ...q 25.92 22.15 24.26 +3.0 RealDivG n GARD ... ... ...q 21.88 19.95 0 21.33 +2.5 Realogy RLGY .27p 1.0 17 37.33 21.43 946 27.27 +6.0 RltyInco O 2.53f 4.3 30 72.30 52.72 2246 59.23 +3.0 RltInc pfF OpF 1.66 6.6 ... 26.79 24.97 25.34 +.8 ReavesUtl UTG 1.82 5.7 ...q 34.41 28.18 179 31.89 +3.8 ReavesU rt UTGr ... ... ... .00 RedHat RHT ... ... 43 85.01 68.54 905 83.27 +19.5 RedLionH RLH ... ... ...dd 9.40 6.23 30 6.80 -18.6 RedwdTr RWT 1.12 6.9 10 17.05 11.81 347 16.26 +6.9 Reeds REED ... ... ...dd 5.50 2.25 27 3.90 -4.9 RegalBel RBC .96 1.3 17 77.20 51.57 218 76.00 +9.7 RegalEnt RGC .88a 3.9 22 24.79 19.35 1232 22.29 +8.2 RgcyCtrs REG 2.04f 3.1 24 85.35 61.90 2328 66.77 -3.2 RgcyC pfG REGpG 1.50 5.9 ... 27.13 23.37 0 25.40 +4.8 RegnlMgt RM ... ... 10 27.56 13.11 52 19.99 -23.9 RegionsFn RF .26 1.7 17 16.03 7.53 26229 15.00 +4.5 Regions pfA RFpA 1.59 6.2 ... 27.23 24.65 20 25.53 +1.5 Regns pfB RFpB 1.59 5.8 ... 30.10 25.16 13 27.55 +3.8 Regis Cp RGS ... ... ...cc 16.12 10.96 180 11.96 -17.6 ReinsGrp RGA 1.64f 1.3 14 132.79 90.17 321 129.38 +2.8 ReinsGp42 RZA 1.55 5.6 ... 31.23 25.69 72 27.70 +2.7 ReinsG56 n RZB 1.44 5.4 ... 29.52 24.30 18 26.79 +1.9 RelStlAl RS 1.80f 2.1 19 88.58 65.10 722 83.84 +5.4 RELM RWC .09p ... 24 5.83 4.26 89 4.70 -1.1 RemaxHld RMAX .72f 1.3 42 63.35 33.20 68 56.20 +.4 RenaisIPO IPO .02e .1 ...q 22.86 17.93 3 22.41 +8.4 RenIntIPO IPOS .24e 1.2 ...q 19.85 16.77 19.38 +7.7 RenaisRe RNR 1.28f .9 14 150.74 107.27 190 149.30 +9.6 RenRe prE RNRpE 1.34 5.6 ... 27.39 21.96 13 24.13 +7.3 RenRe prC RNRpC 1.52 6.0 ... 26.37 24.45 7 25.20 +.4 ReneSola rs SOL ... ... ... 7.55 2.15 30 2.35 -26.6 RennFund RCG ... ... ...q 1.52 .85 12 1.29 +5.7 Renren rs RENN ... ... ... 17.80 7.55 155 7.99 +.5sRepubSvc RSG 1.28f 2.0 30 63.00 45.56 1418 63.69 +11.6 ResMed RMD 1.32f 1.8 29 73.46 55.13 677 71.49 +15.2 ResolEn rs REN ... ... ... 49.14 2.35 1670 40.89 -.7 ResoluteF RFP ... ... ...dd 6.95 3.70 540 4.75 -11.2 ResCap pfA RSOpA 2.13 8.7 ... 24.50 16.00 2 24.33 +.1sResCap pfB RSOpB 2.06 8.8 ... 23.45 15.90 30 23.50 +4.7 ResCap pfC RSOpC 2.16 8.9 ... 24.44 16.45 32 24.28 +5.6 ResCap rs RSO .20m 2.1 ...dd 13.73 7.57 1546 9.34 +12.1 RestBrnds QSR .72f 1.3 37 57.98 37.24 727 54.86 +15.1 RetailProp RPAI .66 4.5 22 17.78 13.88 2037 14.69 -4.2 RetlPr pfA RPAIpA 1.75 6.9 ... 27.50 22.77 7 25.48 +1.9 RetractTc RVP ... ... ...dd 2.90 .88 16 .97 +4.3 RevGp n REVG .05p ... ... 29.29 24.87 188 26.43 +3.0 Revlon REV ... ... 23 37.96 27.20 61 29.15 RexAmRes REX ... ... 22 102.59 50.20 36 79.22 -19.8 RexahnPh RNN ... ... ...dd .56 .13 8047 .49 +241.5 RexfordIR REXR .58f 2.6 41 24.39 17.37 297 21.96 -5.3 RexfdIn pfA REXRpA ... ... ... 26.19 21.60 3 23.75 +5.3sRexnord RXN ... ... 20 23.50 15.80 1560 23.93 +22.2sRexnrd pfA RXNpA ... ... ... 55.13 48.52 45 56.28 +14.8 ReynAm s RAI 2.04f 3.3 26 61.96 43.38 8250 60.90 +8.7 RiceEngy RICE ... ... ...cc 29.36 11.54 4383 21.28 -.3sRiceMidstr RMP 1.00f 3.9 17 25.99 13.84 1150 25.77 +4.8 Richmnt g RIC ... ... ... 11.66 4.81 8.00 +23.1 RingCentrl RNG ... ... ...cc 27.85 13.88 551 27.10 +31.6 RingEngy REI ... ... ...dd 14.10 4.77 282 10.67 -17.9 RioTinto RIO 2.27e 5.3 ... 47.11 26.38 7525 43.06 +12.0 RitchieBr RBA .68 2.1 28 39.96 24.99 302 31.73 -6.7 RiteAid RAD ... ... 45 8.77 4.61 34355 4.92 -40.3 RivrnOpp n RIV 1.68 8.6 ... 20.92 17.78 12 19.47 +3.0 Riv/Doubl n OPP ... ... ... 20.25 18.00 84 18.45 +.1 RoadrnTrn RRTS ... ... 11 13.65 6.49 244 7.03 -32.3 RobtHalf RHI .96f 2.0 18 50.98 34.34 747 48.69 -.2sRockwlAut ROK 3.04 1.9 25 156.11 107.17 1009 156.47 +16.4 RockColl COL 1.32 1.3 18 99.34 78.54 1322 97.89 +5.5 RogCm gs RCI 1.57 ... 15 45.50 37.03 556 41.93 +8.7 Rogers ROG ... ... 26 90.45 51.98 67 82.92 +8.0 Rollins s ROL .46f 1.2 49 37.29 26.21 734 36.88 +9.2sRoper ROP 1.40f .7 32 213.39 159.28 520 213.93 +16.9 RosettaStn RST ... ... ...dd 9.28 6.51 326 8.53 -4.3 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 7 21.68 12.00 3529 15.75 -16.6 RBCda pfS RYpS 1.38 ... ... 28.64 24.72 11 25.16 -.2 RBCda pfT RYpT 1.69 ... ... 34.50 26.80 29.26 +5.7 RoyalBk g RY 3.48f ... ... 76.01 55.39 1394 72.64 +7.3 RBScotlnd RBS ... ... ... 7.60 3.91 1492 5.79 +4.7 RBSct prF RBSpF 1.91 7.2 ... 27.53 25.00 7 26.35 +2.0 RBSct prH RBSpH 1.81 7.0 ... 26.19 24.64 23 25.77 +1.9 RBSct prL RBSpL 1.44 5.8 ... 25.85 21.00 25 25.04 +5.2 RBSct prS RBSpS 1.65 6.5 ... 27.32 24.07 286 25.34 +1.2 RylCarb RCL 1.92 2.0 25 97.72 64.95 701 96.75 +17.9 RoyDShllB RDS/B 3.76 6.8 84 59.56 47.08 2065 55.25 -4.7 RoyDShllA RDS/A 3.76 7.2 79 56.39 46.42 3057 52.08 -4.2 RoyceGVal RGT .10e ... ... 8.79 7.12 11 8.55 +6.4 RoyceMC RMT .63e 7.7 ...q 8.63 6.75 116 8.14 -.2 Royce RVT 1.20e 8.6 ...q 14.50 11.24 340 13.95 +4.2tRubiconPrj RUBI ... ... ... 20.37 6.12 6893 6.06 -18.3 RubyTues RT ... ... ...dd 5.48 1.69 2286 2.33 -27.9 Rudolph RTEC ... ... 23 24.90 12.84 146 21.90 -6.2 Ryder R 1.76 2.3 14 85.42 56.98 573 76.36 +2.6 RyersonH RYI ... ... 17 19.71 4.35 456 11.40 -14.6 RymanHP RHP 3.00 4.7 12 67.97 47.16 323 63.27 +.4S -S&P Glbl SPGI 1.64f 1.3 22 133.08 95.07 2607 130.35 +21.2sSAP SE SAP 1.31e 1.4 ... 95.30 71.39 923 96.04 +11.1 SCANA SCG 2.45f 3.6 18 76.41 65.08 882 68.75 -6.2 SCE TrV n SCEpK ... ... ... 30.81 24.57 13 27.02 +7.0 SCETr pfF SCEpF 1.41 5.7 ... 26.61 23.17 23 24.92 +6.9 SCE II prG SCEpG 1.28 5.2 ... 26.63 20.89 18 24.41 +10.2 SCE Tr pfH SCEpH 1.44 5.4 ... 31.75 24.98 6 26.83 +5.3 SCETr pfJ SCEpJ 1.34 5.1 ... 29.90 23.42 9 26.27 +6.4 SJW SJW .87f 1.8 24 56.93 31.38 40 48.34 -13.6sSK Tlcm SKM ... ... ... 24.12 18.93 1111 24.95 +19.4 SLGreen SLG 2.88 2.6 16 120.63 92.51 590 108.80 +1.2 SL Grn pfI SLGpI 1.63 6.3 ... 27.53 24.69 3 25.67 +2.9 SM Energy SM .10 .5 ...dd 43.09 16.24 4561 22.20 -35.6 Spd LgGl n GLDW ... ... ... 126.71 120.87 1 121.97 -2.1 SpdrDJIA DIA 3.98e 1.9 ...q 211.59 170.37 5146 209.58 +6.1 SpdrGold GLD ... ... ...q 131.15 107.00 12983 116.25 +6.1 SpdrStxx50 FEU 1.24e 3.9 ...q 31.84 27.43 50 31.83 +6.5 SpdrNoANR NANR ... ... ...q 36.49 28.14 144 33.20 -.8 SpdrSPIntDv HDWX ... ... ...q 43.57 37.02 42.86 +1.1 SpdrEur50 HFEZ 1.03e ... ...q 37.68 29.47 4 37.55 +5.1sSpdrLwCbn LOWC 1.69e 2.1 ...q 79.63 66.75 1 80.11 +7.2sSpdrEuro50 FEZ 1.18e 3.3 ...q 35.59 28.60 1439 35.66 +6.6 Spd MsciCh XINA ... ... ... 22.96 20.04 21.90 +5.8sS&PEAsia GMF 1.22e 1.4 ...q 84.32 69.17 28 85.35 +13.6 Spdr UKS QGBR 1.33e 2.8 ...q 50.83 42.46 0 48.25 +4.1 SpdrSpnS QESP 2.04e 4.7 ...q 44.07 35.92 5 43.63 +7.6 SpdrGermS QDEU 1.17e 2.2 ...q 54.54 45.69 54.10 +4.8 SpdrJpnS QJPN .85e 1.2 ...q 68.55 59.86 68.28 +4.5 SpdrCdaS QCAN 1.61e 3.0 ...q 56.40 48.50 2 54.12 +1.2sSpdrAustS QAUS 2.47e 4.7 ...q 52.12 43.82 2 52.46 +10.5sSpdrEuSmC SMEZ 1.15e 2.3 ...q 50.20 40.77 1 50.52 +8.4sS&PChina GXC 1.30e 1.6 ...q 82.29 64.79 189 82.25 +14.2 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 25 55.28 +10.2 SpdrEafeSt QEFA 1.62e 2.8 ...q 59.99 49.94 6 57.38 +6.8 SpdrMscBey EMBB ... ... ... SpdrGblDv WDIV 3.11e 4.0 ...q 65.23 57.39 14 65.08 +5.3 SpdrMsEm50 EMFT ... ... ... SpAcwiIMI ACIM 1.28e 1.8 ...q 75.00 58.04 2 69.45 +6.0 S&PEMkts GMM 1.33e 2.1 ...q 64.29 51.61 23 64.16 +12.0sSpdrEMDv EDIV 1.68e 5.6 ...q 29.88 24.47 60 30.07 +13.6 SpdrGlbNR GNR 1.30e 3.1 ...q 44.20 33.70 73 42.55 +3.6 SpdrSPRus RBL .67e 3.5 ...q 21.24 14.94 13 19.33 -4.9 S&PEEuro GUR 1.09e 3.9 ...q 29.33 23.50 2 28.27 +1.9 SpdrIUtil IPU .63e 4.0 ...q 17.07 14.20 35 15.57 +4.9 SpdrITelec IST .78e 3.3 ...q 26.30 21.86 2 23.86 +5.2sSpdrIntTech IPK .27e .7 ...q 37.80 28.78 1 38.03 +11.8 SpdrIMatls IRV .49e 2.2 ...q 22.39 16.82 6 21.86 +8.4 SpdrIIndus IPN .54e 1.7 ...q 31.70 26.35 1 31.61 +7.0 SpdrIHlthC IRY .73e 1.6 ...q 50.14 41.38 2 47.04 +8.1 SpdrIFncl IPF .63e 3.0 ...q 21.25 15.76 0 20.78 +7.3 S&PLatAm GML 1.25e 2.5 ...q 52.15 38.81 5 50.28 +13.2 SpdrIEngy IPW .75e 4.1 ...q 19.30 15.35 9 18.14 -3.0 SpdrICnStp IPS .78e 1.8 ...q 44.98 38.26 3 42.59 +7.7sSpdrICnDis IPD .75e 2.0 ...q 37.80 31.52 3 37.93 +5.4 SpdrDJ RE RWO 1.57e 3.4 ...q 52.60 44.74 286 46.77 -.2sSpdrEMSmC EWX 1.17e 2.6 ...q 44.68 36.78 42 45.16 +13.7 SpdrIntDiv DWX 2.22e 5.9 ...q 37.83 32.42 203 37.76 +4.7 Spdr SPBric BIK ... ... ... SpdrEMdE GAF 1.96e 3.2 ...q 64.31 50.91 1 60.80 +9.4sSpdMS xUS CWI .81e 2.4 ...q 33.63 28.36 239 33.91 +7.7 SpdrSPGbl GII 1.37e 2.9 ...q 48.87 42.95 11 47.59 +5.8 SpdrIntRE RWX 1.25e 3.4 ...q 43.15 35.12 626 36.93 +2.4 SpdrIntlSC GWX 3.63e 1.6 ...q 31.63 27.57 178 31.17 +7.5sSpdrWldxUS GWL .75e 2.7 ...q 27.29 23.32 67 27.49 +7.0 SP Mid MDY 2.94e .9 ...q 320.48 254.33 1280 315.04 +4.4 S&P500ETF SPY 4.13e 1.7 ...q 240.32 198.65 78398 238.95 +6.9 SpdrRRtn RLY .44e 1.8 ...q 25.54 22.79 12 24.32 -.4 SpdrIncAll INKM 1.08e 3.4 ...q 32.15 30.07 52 31.45 +3.2 SpdrGblAll GAL 1.04e 2.9 ...q 34.66 32.47 15 34.47 +4.4 SpdrSenLn SRLN 1.96 4.1 ...q 47.65 46.19 242 47.48 SpdrUShBd ULST .16 .4 ...q 41.14 39.87 2 40.29 +.2 SpdrCreEq SYE 1.63e 1.5 ...q 67.96 55.79 66.52 +6.4 SpdrDblTac TOTL 1.17e ... ...q 50.28 48.14 388 48.58 +.4 SpdrValEq SYV 4.21e 1.7 ...q 59.50 50.19 59.28 +1.3 SpdrGroEq SYG 1.85e .9 ...q 69.13 55.55 2 68.93 +9.0sSpdrBiot s XBI .44e .6 ...q 72.43 47.88 3743 72.32 +22.2 Spdr Div SDY 3.80e 2.1 ...q 89.92 78.27 593 89.42 +4.5sSpdrGbDow DGT 1.52e 2.0 ...q 74.56 60.52 3 74.59 +6.7sSpdrHome XHB .15e .4 ...q 37.21 30.92 3507 37.29 +10.2 SpdrS&PBk KBE .53e 1.2 ...q 47.00 28.01 2578 44.61 +2.6 SpdrS&PCM KCE .91e 1.9 ...q 48.73 33.92 28 47.94 +6.8 SpdrS&PIns KIE 1.24e 1.4 ...q 89.51 66.23 165 87.64 +5.7 SpdrRus1K ONEK 1.79e 1.6 ...q 112.85 93.02 2 111.65 +6.1sSpdrLCapG SPYG 1.49e 1.3 ...q 114.45 96.04 15 114.42 +8.6 SpdrLCapV SPYV 2.39e 2.1 ...q 117.09 95.15 9 115.07 +5.1 Spd SP1000 SMD 3.97e 1.5 ...q 93.57 73.11 3 91.68 +3.3 SpdrMCpG MDYG 2.19e 1.0 ...q 142.23 114.93 15 140.35 +5.5 SpdrMCpV MDYV 3.45e 3.6 ...q 99.22 78.07 37 96.98 +3.2sSpdrMSTch s MTK .41e .6 ...q 67.98 50.00 21 68.24 +12.8 SpdrSemi s XSD .16e .3 ...q 61.81 40.60 30 60.58 +8.0 SpdrSCapG SLYG 8.53e 1.0 ...q 216.39 164.98 22 212.42 +2.1 SpdrSCapV SLYV 7.98e 1.4 ...q 124.31 93.47 39 118.25 -.6 SpdrRus3K THRK 3.24e 1.8 ...q 181.41 146.61 3 177.90 +6.3 SpdrWilRE RWR 2.90e 3.1 ...q 104.34 86.90 233 92.16 -1.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, March 16, 2017
PAGE 60
SpdrShTTr SST .27 .9 ...q 31.39 29.82 29 30.04 SpFcStIn n XITK ... ... ... 64.85 50.67 2 64.02 +9.6 SPDR SrTr XTH ... ... ... 70.15 52.08 4 69.01 +9.4 SPDR Intrnt XWEB ... ... ... 61.46 51.20 59.81 +3.6sSpdr1500VT VLU 4.85e 1.9 ...q 95.82 74.73 1 92.55 +5.0 SpdrScored CBND .99 3.1 ...q 33.26 31.20 6 31.66 +.3 SpdrIntCBd IBND .14e .4 ...q 34.03 30.10 44 31.12 +.8 SpdrIGFlt FLRN .20 .7 ...q 31.03 30.31 147 30.70 +.3 SpdBuildA n BABS ... ... ... SpdrHYMu HYMB 2.55 4.5 ...q 59.93 54.00 65 56.35 +.7 SpdrWFPf PSK 2.59e 5.9 ...q 47.67 41.35 91 43.88 +4.6 SpdrBarITB BWZ .06e ... ...q 32.32 28.93 41 30.05 +2.7 SpdrBarcCv CWB 3.55e 4.7 ...q 48.27 42.29 601 47.60 +4.3 SpdrLTBd LWC 1.81 4.6 ...q 43.81 38.57 8 39.48 -1.0 SpdrITBd ITR .92 2.7 ...q 35.02 33.64 671 33.92 SpdrBarMBB MBG .83 3.2 ...q 27.36 25.30 47 26.08 -.8 SpdrEMBd EBND ... ... ...q 31.51 25.45 20 27.77 +4.5 SpdrShTHiY SJNK 1.58 5.7 ...q 28.17 25.58 3183 27.89 +.8 SpdrLehHY JNK 2.30 6.3 ...q 37.22 33.81 24298 36.75 +.8 SpdrSTCpBd SCPB .40e 1.2 ...q 30.84 30.43 304 30.54 SP IntTip WIP .41e .3 ...q 57.71 51.41 22 54.14 +4.1 SpdBofaE n EMCD ... ... ... SPLIntTB s BWX ... ... ...q 29.34 25.52 307 26.33 +1.3 SpdrTrans s XTN .25e .5 ...q 57.43 40.57 25 54.26 +.5 SpdrTelcm XTL .68e 1.0 ...q 74.28 54.61 12 70.32 +1.4 SpdrHCSv s XHS .61e .2 ...q 60.15 47.50 7 58.32 +11.2 SpdrHCEq s XHE 3.22e .1 ...q 56.02 40.56 21 55.65 +11.9 SpdrSf&Sv s XSW .19e .3 ...q 59.07 45.73 4 58.93 +8.0 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.40 24.61 2 25.97 +.3 SpdrAerDf s XAR 1.70e 1.4 ...q 69.94 51.29 153 68.10 +7.5 SpdrLehAgB BNDS 1.48 2.6 ...q 59.85 56.38 136 56.72 -.4 SpdrBarcTip IPE .01e ... ...q 58.93 55.10 62 56.50 +.5 SpdrLehLTT TLO 1.82 2.7 ...q 82.40 67.44 45 68.54 -.5 SpdrLehIntTr ITE .74 1.2 ...q 61.96 59.24 13 59.60 -.1 SpdrLe1-3bll BIL ... ... ...q 45.74 45.68 1481 45.71 SpdrS&P RB KRE .74e 1.3 ...q 59.68 35.29 12521 56.43 +1.5 Spdr1500MT MMTM 1.61e 1.6 ...q 100.50 86.14 21 99.47 +6.1 SpdrRetl s XRT .49e 1.2 ...q 48.26 39.50 4542 42.30 -4.0 SpdNuBMu s TFI ... ... ...q 50.98 46.81 260 47.48 +.1 SpdrPhm s XPH 3.00e .9 ...q 47.82 36.58 152 42.03 +7.5 SpdrOGEx XOP .73e 2.0 ...q 44.97 28.50 22996 36.97 -10.7 SpNuBST rs SHM ... ... ...q 49.25 47.67 455 48.25 +.6 SpdrGendr SHE ... ... ... 66.98 59.80 10 66.38 +6.1 SpdrOGEq XES .49e 2.5 ...q 24.58 16.08 1002 19.86 -11.1sSpdR1KLVF ONEV ... ... ... 69.99 60.63 0 70.10 +6.5 SpdrMetM XME .49e 1.6 ...q 35.21 19.22 6223 31.36 +3.1 SpdrR1KMo ONEO ... ... ... 69.45 58.00 2 68.93 +6.4 SpdrR1KYF ONEY ... ... ... 72.26 60.00 69.15 +2.6 SpdSPXHiD SPYD ... ... ...q 36.75 31.25 47 35.76 +2.6 SpdrFosFFr SPYX ... ... ...q 58.18 47.72 3 57.91 +8.2 SpdrR1KLV LGLV 5.40e 2.0 ...q 86.39 75.55 1 85.51 +6.4 SpdrUsaSt QUS .54e ... ...q 69.66 58.79 3 69.08 +6.7 Spd SP600 SLY 3.97e 1.2 ... 127.00 96.90 29 121.67 +.7 SpdrSPXBbk SPYB .41e ... ...q 55.67 43.73 2 54.97 +4.8 SpdIntHY n IJNK ... ... ... SpdrRus2K TWOK 1.49e 1.8 ...q 83.25 62.77 9 81.36 +2.2 Spdr1-10Tip TIPX .08e .4 ...q 20.25 19.21 0 19.47 +.6 Spdr0-5yTip SIPE .03e .2 ...q 20.01 19.48 4 19.90 +.2 SpdrR2KLV SMLV 2.16e 2.3 ...q 96.38 73.31 10 91.98 -1.6 SPX Cp SPXC ... ... 21 28.13 13.34 199 24.77 +4.4 SPX Flow n FLOW ... ... ...dd 36.83 22.34 228 32.86 +2.5 SRC Eng SRCI ... ... ...dd 10.38 5.34 2345 8.00 -10.2 STMicro STM .40 2.6 46 15.73 5.11 3335 15.58 +37.3 SABESP SBS .06e .6 ... 11.22 6.01 1583 10.32 +18.9 SabnR SBR 1.92e 5.3 17 40.99 27.75 48 36.45 +3.7 SachemC n SACH ... ... ... 5.25 4.79 5 5.07 +1.8 SafeBulk SB .04 2.3 ... 2.38 .58 717 1.72 +49.6 SafeBlk pfB SBpB 2.00 7.8 ... 25.90 21.50 24 25.54 +5.8 SafeBlk pfC SBpC 2.00 11.5 ... 18.33 10.77 8 17.41 +25.6 SafeB pfD SBpD 2.00 11.5 ... 18.38 10.25 22 17.38 +28.6 SafegdSci SFE ... ... ...dd 14.75 10.60 42 12.45 -7.4 SagaComm SGA 1.20 2.4 16 51.25 36.70 7 50.25 -.1 StJoe JOE ... ... 8 21.90 15.25 405 16.80 -11.6 Salesforce CRM ... ... ...cc 84.48 66.43 2910 83.48 +21.9 SalMidMLP SMM 1.30 10.1 ...q 14.32 7.18 61 12.91 -4.9 SallyBty SBH ... ... 13 32.93 20.22 1196 20.91 -20.9 SamsO&G s SSN ... ... ... 1.10 .50 20 .54 -25.0 SJuanB SJT .34e 5.3 10 8.00 4.84 76 6.42 -3.0 SanchezEn SN ... ... ...dd 14.39 4.70 2964 9.98 +10.5 SnchzPP rs SPP 1.72f 13.2 ...dd 15.93 9.51 49 13.09 +10.9 SandRidge SD ... ... ... 26.85 15.75 110 17.72 -24.8 SandRMiss SDT .29e 21.6 1 3.75 1.20 94 1.33 +2.3 SandRMs2 SDR .56e 38.6 1 2.90 1.31 199 1.45 +2.8 SandRdgP PER .34e 12.3 2 4.00 2.28 106 2.80 -5.1 SandstG g SAND ... ... ... 6.75 3.01 3097 4.45 +14.1 Sano SNY 1.58e 3.6 ... 44.50 36.81 740 44.19 +9.3 SantCUSA SC ... ... 7 15.47 8.60 445 14.32 +6.1 SantFn pfA SANpA 1.70 6.6 ... 26.40 24.55 2 25.90 +2.0 SantFn pfB SANpB 1.03 4.3 ... 24.97 19.29 134 24.28 +2.1 SantFn pfC SANpC 1.63 6.4 ... 26.73 24.65 2 25.59 +2.0 SantFn pfI SANpI 1.60 6.1 ... 28.02 21.82 0 26.40 +5.4 Santand pfC SOVpC 1.83 7.0 ... 27.08 23.47 26.17 +1.7 SaratogaI SAR 1.84f 8.0 ... 23.78 15.32 23 22.95 +11.4 Sasol SSL 1.41e 5.0 ... 33.31 24.85 371 28.11 -1.7 SaulCntr BFS 2.04f 3.2 21 68.75 50.31 20 62.82 -5.7 SaulCtr pfC BFSpC 1.72 6.8 ... 27.00 24.65 1 25.44 +1.0 Schlmbrg SLB 2.00 2.5 70 87.84 71.34 7790 80.25 -4.4 SchwUSMkt SCHB .96e 1.7 ...q 58.17 47.67 550 57.71 +6.5 SchwUSLgC SCHX .98e 1.7 ...q 57.32 47.19 504 56.97 +7.0 SchwLCGr SCHG .63e 1.0 ...q 61.16 49.78 254 60.90 +9.1 SchwLCVal SCHV 1.14e 2.3 ...q 50.96 42.42 331 50.57 +5.2 SchwMCap SCHM .59e 1.2 ...q 48.24 39.37 177 47.63 +5.5 SchUSSmC SCHA .76e 1.2 ...q 64.46 49.99 324 63.09 +2.6sSchwEMkt SCHE .68e 2.8 ...q 24.01 19.45 772 24.03 +11.5 SchEMLgC FNDE .32e 1.2 ...q 26.92 19.43 356 26.52 +11.0sSchIntSmCo FNDC .41e 1.4 ...q 30.32 25.65 116 30.36 +7.0sSchIntLgCo FNDF .47e 1.8 ...q 26.38 22.04 338 26.53 +5.7 SchUSSmCo FNDA .36e 1.0 ...q 35.55 27.64 195 34.70 +1.8 SchUSLgCo FNDX .54e 1.6 ...q 34.45 28.73 332 34.07 +4.4 SchUSBrd FNDB .61e 1.8 ...q 34.39 28.55 50 33.98 +4.4 SchwUSDiv SCHD 1.13e 2.5 ...q 45.38 39.39 482 45.23 +3.8sSchwIntEq SCHF .84e 2.8 ...q 29.42 25.33 1592 29.64 +7.1 SchwAggBd SCHZ 1.09 2.1 ...q 54.10 51.10 231 51.36 -.3 SchwREIT SCHH .89e 2.2 ...q 45.59 38.03 860 40.55 -1.2 SchIntUSTr SCHR .86 1.6 ...q 56.23 52.89 67 53.20 -.3tSchSTUSTr SCHO .35 .7 ...q 50.99 50.29 336 50.39 -.1 SchUSTips SCHP ... ... ...q 57.48 54.14 180 55.08 +.4 SchwIntSC SCHC .75e 2.4 ...q 31.27 27.20 134 30.99 +6.5 Schwab SCHW .32f .7 33 43.36 23.83 8080 42.72 +8.2 Schwb pfB SCHWpB 1.50 5.8 ... 27.27 24.77 34 25.65 +1.5 Schwb pfC SCHWpC 1.50 5.8 ... 28.31 24.52 43 25.95 +2.7 Schwb pfD SCHWpD ... ... ... 28.00 24.35 53 25.69 +2.8 SchwitMau SWM 1.68 4.1 13 47.01 30.02 116 41.06 -9.8 SciApplic SAIC 1.24 1.4 28 89.87 46.20 265 88.39 +4.2 ScorpioB19 SLTB 1.88 7.9 ... 24.00 13.90 21 23.75 +6.2sScorpBlk rs SALT ... ... ... 8.90 2.64 1878 8.75 +73.3 ScorpioTk STNG .04m 1.0 ... 6.70 3.50 1617 4.01 -11.5 ScorpioT 20 SBNA 1.69 7.0 ... 24.91 21.51 10 24.20 +7.8 ScorpioT17 SBNB 1.88 7.3 ... 26.00 24.65 2 25.55 +1.1 Scotts SMG 2.00 2.2 23 98.82 65.80 322 92.39 -3.3 ScrippsEW SSP 1.03e ... 28 24.15 12.16 596 22.79 +17.9 SbdCp SEB 3.00 ... 15 4545.00 2590.00 0 4019.00 +1.7 SeabGld g SA ... ... ... 15.88 7.35 1213 11.20 +37.4 SeacorHld CKH ... ... ...dd 76.32 45.49 261 65.45 -8.2 SeadrillLtd SDRL ... ... 1 5.21 1.02 16149 1.44 -57.8 Seadrill SDLP .40 12.2 ... 6.45 2.85 693 3.29 -21.7 SealAir SEE .64 1.4 23 52.83 42.01 1504 45.90 +1.2 Seaspan SSW 1.50 22.1 10 19.12 6.60 1431 6.80 -25.6 Seaspn pfE SSWpE 2.06 10.2 ... 26.50 17.72 45 20.22 -1.3 Seaspan 19 SSWN 1.59 6.4 ... 26.46 23.50 24 25.00 -.6 Seaspn pfD SSWpD 1.99 10.0 ... 26.90 16.19 19 19.95 -2.0 Seaspn pfH SSWpH ... ... ... 25.75 17.50 25 19.61 +.7 SeaWorld SEAS .40m 2.1 ...cc 21.85 11.77 848 18.62 -1.6 SelMedHld SEM ... ... 16 15.15 10.08 1482 12.75 -3.8 SelctIns 43 SGZA 1.47 5.9 ... 26.82 23.07 10 25.12 +5.1 SemGroup SEMG 1.80 5.2 ...cc 43.20 20.06 499 34.45 -17.5 SemiMfg SMI ... ... 17 7.74 3.84 97 6.82 -10.5 SempraEn SRE 3.29f 3.0 23 114.66 92.95 792 111.23 +10.5sSensataT ST ... ... 18 43.68 32.07 2418 44.42 +14.0 Senseon n SENS ... ... ... Sensient SXT 1.20 1.5 25 83.38 61.53 169 80.88 +2.9 SequansC SQNS ... ... ... 3.02 1.60 369 2.72 +45.5 Seritage n SRG 1.00 2.2 ... 57.31 39.60 206 44.75 +4.8 ServiceCp SCI .52 1.7 25 32.21 22.86 623 30.93 +8.9 ServiceMst SERV ... ... 29 41.49 32.41 717 40.39 +7.2 ServcNow NOW ... ... ...cc 94.72 59.77 962 88.41 +18.9 Servotr SVT .30e 2.5 ...cc 13.15 7.35 6 11.83 +17.5tShakeShk n SHAK ... ... 93 42.94 30.39 597 30.85 -13.8 ShawCm g SJR 1.18 ... ... 21.84 17.92 427 20.65 +2.9 ShellMidst SHLX 1.11f 3.5 26 38.49 25.42 236 31.77 +9.2 Sherwin SHW 3.40f 1.1 25 316.66 239.48 558 312.60 +16.3sShinhanFn SHG ... ... ... 43.18 30.57 87 43.68 +16.0 ShipFin SFL 1.80 12.3 9 16.28 12.07 647 14.65 -1.3 Shopify n SHOP ... ... ...dd 65.21 24.96 881 64.84 +51.2 Shutterstk SSTK ... ... 52 65.16 32.97 913 40.30 -15.2 SibanyeG SBGL .40e 4.8 ... 20.97 6.16 2088 8.29 +17.4 SiderurNac SID .14e 3.8 ... 4.24 1.73 3383 3.64 +12.7 Sifco SIF ... ... ...dd 11.75 6.25 22 8.40 +9.8 SignetJwlrs SIG 1.04 1.5 9 125.45 62.10 976 68.36 -27.5 SilvBayRT SBY .56 2.4 51 21.54 13.95 387 21.53 +25.6 SilvrSpNet SSNI ... ... ... 15.40 10.18 208 10.77 -19.1 SilvWhtn g SLW .20e 1.0 27 31.35 15.70 6288 20.13 +4.2 SimonProp SPG 7.00f 4.1 21 229.10 166.65 2551 170.00 -4.3 Simon pfJ SPGpJ 4.19 6.4 ... 81.50 65.00 2 65.70 -2.4 SimpsnM SSD .72 1.7 26 48.41 36.11 161 42.84 -1.7 SinopcShg SHI ... ... ... 64.80 42.64 43 57.06 +5.4sSiteone n SITE ... ... ... 40.98 25.49 591 43.90 +26.4 SixFlags SIX 2.56f 4.3 33 62.69 47.61 314 59.04 -1.5 Skechers s SKX ... ... 17 34.20 18.81 2504 27.41 +11.5 Skyline SKY ... ... ...dd 17.35 5.51 80 7.75 -49.8 Smart&Fnl SFS ... ... 27 16.68 10.65 525 11.40 -19.1 Smith&N SNN .61e 2.0 54 35.38 26.97 520 30.72 +2.1sSmithAO s AOS .56f 1.1 29 51.62 36.90 901 51.82 +9.4 Smucker SJM 3.00f 2.2 17 157.31 122.05 1201 139.14 +8.7tSnapInc A n SNAP ... ... ... 29.44 20.15 24504 20.77 -15.2 SnapOn SNA 2.84f 1.6 19 181.73 145.17 336 172.25 +.6 SocQ&M SQM .99e 3.0 ... 34.84 19.46 312 33.40 +16.6 Sol-Wind n SLWD ... ... ... SolarCap 42 SLRA 1.69 6.7 ... 26.37 23.77 3 25.09 -.4 Solitario XPL ... ... ...dd .95 .43 22 .74 +19.8 SonicAut SAH .20 1.0 10 27.45 16.08 235 20.90 -8.7 SonocoP SON 1.48 2.8 22 55.58 45.02 480 53.63 +1.8 SonyCp SNE ... ... ... 34.17 23.62 630 31.69 +13.1 Sothebys BID .40 .8 28 49.87 24.20 507 47.67 +19.6 SourcC SOR 1.40a 3.7 ...q 39.23 35.10 36 37.70 +4.9 SoJerInd s SJI 1.09f 3.2 29 35.45 26.29 506 33.93 +.7 SthcrssEn SXE ... ... ...dd 3.70 .62 94 3.38 +150.4 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 24.05 +2.1 SCEd pfD SCEpD 1.08 4.3 ... 26.85 22.40 0 25.15 +3.4 SCEd pfE SCEpE 1.20 4.8 ... 27.00 22.52 1 24.95 -.8 SouthnCo SO 2.24 4.4 18 54.64 46.20 4327 50.63 +2.9 SouthCo 75 SOJA 1.56 5.9 ... 28.93 25.00 51 26.40 +1.1 SouthCo ef SOJB ... ... ... 25.32 21.28 162 23.44 +7.4 SthnCopper SCCO .23e .6 36 39.50 24.90 1074 36.05 +12.9 SwstAirl LUV .40 .7 15 59.68 35.42 9205 54.29 +8.9 SwtGas SWX 1.98f 2.4 26 86.65 62.75 991 82.25 +7.3 SwGA Fn SGB .44 1.9 17 25.00 14.00 6 23.20 +16.1 SwstnEngy SWN ... ... ...dd 15.59 7.02 13333 7.81 -27.8 SwEn dpfB SWNC 3.13 15.8 ... 36.14 17.97 303 19.83 -22.1 SparkNet LOV ... ... ...dd 2.78 .83 46 .99 +17.9 Sparton SPA ... ... 20 26.43 17.10 80 22.45 -5.9 SpdEmFos EEMX ... ... ... 57.72 51.15 0 57.15 +10.4 SpdDbShDu STOT ... ... ... 50.59 49.24 1 49.52 sSpdFosFr n EFAX ... ... ... 63.85 58.27 0 64.40 +6.3 SpdDbEMk EMTL ... ... ... 52.84 48.43 0 49.27 +.9 SpecOpps SPE 1.19e 2.4 ...q 15.13 12.80 4 14.38 +5.3 SpectraEP SEP 2.76f 6.4 14 50.43 40.19 429 43.08 -6.0 SpectrmB SPB 1.68f 1.2 31 141.14 105.16 482 140.28 +14.7 SpeedM TRK .60 3.2 22 22.29 16.62 18 18.87 -12.9 Spire SR 2.10 3.2 19 71.21 59.54 272 66.10 +2.4 SpiritAero SPR .10 ... 13 62.90 41.27 643 58.96 +1.0 SpiritRltC SRC .72f 7.0 12 13.97 9.97 4482 10.29 -5.2 SpragueRs SRLP 2.31f 8.8 67 30.35 18.15 52 26.25 -6.6 Sprint S ... ... ...dd 9.65 3.12 10231 8.66 +2.9 SprottSilv PSLV ... ... ...q 8.01 5.90 599 6.57 +8.1 SprottGold PHYS ... ... ...q 11.43 9.19 789 10.06 +7.1 SprottPPP SPPP ... ... ... 8.21 6.16 36 7.58 +9.9 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ...dd 18.17 8.42 4308 16.95 +24.4 STAG Indl STAG 1.39 5.6 35 26.24 19.01 581 24.68 +3.4 STAG pfB STAGpB 1.66 6.6 ... 26.70 24.55 2 25.11 +.6 STAG pfC STAGpC ... ... ... 28.14 24.95 25.89 +.9 StageStrs SSI .60 27.4 ...dd 8.64 1.80 748 2.19 -49.9 SP Matls XLB .98e 1.9 ...q 53.44 43.97 5461 52.64 +5.9sSP HlthC XLV 1.01e 1.3 ...q 76.09 65.96 10633 76.59 +11.1 SP CnSt XLP 1.28e 2.3 ...q 56.02 49.98 13978 55.34 +7.0sSP Consum XLY 1.12e 1.3 ...q 87.58 74.18 3679 87.52 +7.5 SP Engy XLE 2.04e 2.9 ...q 78.45 59.94 22468 70.77 -6.0 SPDR Fncl XLF .46e 1.9 ...q 25.30 17.31 85953 24.74 +6.4 SP Inds XLI 1.12e 1.7 ...q 67.19 52.78 14399 65.92 +5.9sSP Tech XLK .78e 1.5 ...q 53.22 41.26 8837 53.40 +10.4 SpdrRESel XLRE ... ... ...q 34.82 29.07 3130 31.31 +1.8 SP Util XLU 1.55e 3.0 ...q 53.02 45.33 21938 51.88 +6.8 StdMotor SMP .76f 1.6 18 55.37 32.66 72 48.09 -9.6 Standex SXI .64 .7 22 99.80 74.35 26 97.60 +11.1sStanBlkDk SWK 2.32 1.8 21 131.19 101.18 869 131.07 +14.3 StanB&D 52 SWJ 1.44 5.7 ... 26.96 23.95 48 25.09 +3.1 Stantec g STN .45f ... ... 28.05 21.50 11 25.80 +2.2 StarGas SGU .41 4.5 10 11.39 7.67 145 9.12 -15.2 Starret SCX .40 3.5 37 12.89 8.77 6 11.35 +22.0 Startek SRT ... ... ...dd 9.80 3.74 32 8.56 +1.3 StarwdPT STWD 1.92 8.6 16 23.46 18.18 2854 22.38 +2.0 StateStr STT 1.52 1.9 15 83.49 50.60 1993 79.66 +2.5 StateSt pfC STTpC ... ... ... 27.25 23.01 29 24.69 +5.6 StateSt pfD STTpD ... ... ... 29.54 24.79 32 26.95 +4.2 StaStCp pfG STTpG ... ... ... 27.89 24.25 35 26.17 +4.6 StateSt pfE STTpE ... ... ... 28.70 25.05 47 26.43 +4.5 Statoil ASA STO .88e 5.0 ... 19.27 14.50 3138 17.46 -4.3sSteelPtrs SPLP ... ... 4 18.50 13.70 34 18.75 +21.0 SteelPr pfA SPLPpA ... ... ... 24.00 22.08 7 22.45 -3.0 Steelcse SCS .48 2.9 11 18.14 12.67 345 16.80 -6.1sStellusCap SCM 1.36 9.6 12 14.39 9.62 99 14.20 +17.7 StellusC 19 SCQ 1.63 6.4 ... 26.25 24.38 1 25.56 +.2 Stepan SCL .82 1.0 21 87.00 53.37 134 79.06 -3.0 Steris plc STE 1.12f 1.6 19 74.63 63.26 586 69.37 +2.9 SterlingBc STL .28 1.2 22 25.85 14.55 1753 24.15 +3.2 StewInfo STC 1.20 2.7 19 48.60 32.68 89 43.70 -5.2 StifelFin SF ... ... 20 56.62 27.33 407 53.30 +6.7 Stifel pfA SFpA 1.56 6.1 ... 28.46 24.33 11 25.62 +3.1 StillwtrM SWC ... ... ...dd 17.50 9.02 1670 17.25 +7.1 StneEn wt SGY/WS ... ... ... StoneEng rs SGY ... ... ...dd 27.77 2.70 307 21.38 +199.0 StoneHEM EDF 2.16 13.3 ...q 16.68 12.30 182 16.18 +10.5sStonHEmM EDI 1.81 11.5 ...q 15.70 11.78 83 15.70 +14.2 StoneMor STON 1.32 14.2 ...dd 26.90 7.74 111 9.27 +4.0sStonegtMtg SGM ... ... ...dd 7.90 3.16 23 7.89 +32.2 Stonerdg SRI ... ... 15 19.44 13.42 136 19.22 +8.6 StoreCap STOR 1.16 5.0 25 31.44 22.27 2051 23.25 -5.9 StrPathCm STRP ... ... ... 51.50 15.06 58 32.98 -2.7 StratALL36 GJT .29 1.6 ... 18.92 17.40 1 18.48 +2.6 Strat D35 GJP .74 3.4 ... 23.10 19.98 0 22.00 +1.4sStratGS33 GJS .32 1.7 ... 18.83 17.35 3 18.57 +1.7 StratNWS95 GJV 1.75 6.8 ... 26.86 25.06 1 25.77 +2.4 StratPG34 GJR .27 1.3 ... 21.21 19.21 1 20.40 -1.5 StratUSM GJH .64 6.4 ... 11.21 9.58 1 10.00 +1.1 StratWMT GJO .22 1.0 ... 21.90 19.80 1 21.53 +7.7sStryker SYK 1.70 1.3 26 131.46 103.95 1050 132.83 +10.9 SturmRug RGR 1.96f 3.7 12 77.16 47.15 275 53.05 +.7 SubPpne SPH 3.55 14.5 42 37.10 24.00 529 24.55 -18.3 SuffolkBcp SCNB .40 1.0 25 44.70 22.88 36 41.59 -2.9 SumitMitsu SMFG ... ... ... 8.30 5.43 514 7.59 -.7 SummitHtl INN .65 4.2 12 16.40 10.99 856 15.63 -2.5 SumtH pfB INNpB 1.97 7.7 ... 27.05 25.31 6 25.59 -.6 SumtH pfC INNpC 1.78 7.0 ... 28.19 24.85 25.44 +.4 SummtH pfD INNpD 1.61 6.5 ... 27.00 22.45 4 24.77 +5.2 SumtMtls n SUM .29t ... 25 26.46 17.27 790 24.15 +1.5 SummitMP SMLP 2.30 10.0 ...dd 26.50 14.74 117 23.00 -8.5 SunCmts SUI 2.68f 3.3 28 85.98 66.66 246 80.66 +5.3 SunCm pfA SUIpA 1.78 7.0 ... 26.83 23.38 0 25.60 +1.6 SunLfFn g SLF 1.68f 4.6 ... 40.57 30.38 374 36.66 -4.6 SunCokeE SXC ... ... 33 13.14 5.14 908 9.27 -18.3 SunCokeEn SXCP 2.38 14.4 7 21.95 6.75 157 16.50 -14.3 Suncor g SU 1.28 ... ... 33.79 25.31 6944 30.62 -6.3 SunLink SSY ... ... ...dd 1.90 .43 29 1.55 +28.5 SunocoLP SUN 3.30 13.5 ...dd 37.25 21.01 395 24.50 -8.9 SunocoLog SXL 2.08f 8.6 25 31.49 22.07 2163 24.26 +1.0 SunstnHtl SHO .20 1.4 12 16.05 11.26 1624 14.77 -3.1 SunstHt pfE SHOpE ... ... ... 28.44 24.29 1 25.95 +2.4 SunstHt pfF SHOpF 1.61 6.5 ... 26.65 23.82 0 24.92 +.2 Suntech STP ... ... ... .54 SunTrst STI 1.04 1.8 16 61.69 35.10 5548 57.91 +5.6 SunTr wtB STI/WS/B ... ... ... 18.34 2.94 13 15.57 +17.2 SunTr wtA STI/WS/A ... ... ... 27.83 7.00 25.01 +11.2 SunTr pfA STIpA 1.50 6.1 ... 25.00 21.41 15 24.60 +4.9 SunTr pfE STIpE 1.47 5.8 ... 26.84 24.07 36 25.15 +1.2 SupDrillg SDPI ... ... ...dd 2.72 .77 38 .87 -34.1 SupEnrgy SPN .32 2.3 ...dd 19.83 12.25 5444 14.18 -16.0 SuperiorInd SUP 1.00f 3.8 17 32.12 21.53 132 26.15 -.1 Supvalu SVU ... ... 6 6.02 3.20 3922 3.41 -27.0 SuprmInd STS .14a .7 18 21.00 8.23 62 20.07 +27.8sSuthrlAs n SLD 1.52 10.9 ... 14.00 12.40 212 14.00 +4.1 SwEBioFu23 FUE ... ... ... 10.50 7.09 7.35 -3.9 SwEGrain23 GRU ... ... ... 4.98 3.64 16 3.83 +1.1 SwRCmETR RJN ... ... ... 2.77 1.94 13 2.38 -12.5 SwRCmMTR RJZ ... ... ... 8.32 6.78 3 8.02 +7.2 SwLgCap22 EEH ... ... ...q 17.85 15.07 17.48 +6.5 SwRCmATR RJA ... ... ... 7.02 6.04 75 6.46 +2.4 SwERCmTR RJI ... ... ... 5.35 4.42 100 5.04 -2.9 SwiftTrans SWFT ... ... 16 27.18 14.31 2692 21.37 -12.3sSwisHelv SWZ .64e .3 ...q 11.16 9.75 36 11.20 +9.7 Synchrony SYF .26 ... 13 38.06 23.25 5691 35.80 -1.3 Syngenta SYT 2.33e 2.6 ... 89.13 74.52 372 88.10 +11.4 Synnex SNX 1.00f .8 18 129.24 77.54 155 119.76 -1.0 Synovs pfC SNVpC 1.97 7.0 ... 30.46 26.26 2 28.10 +2.1 SynovusFn SNV .60f 1.4 21 44.09 26.90 720 41.53 +1.1 SynthBiol SYN ... ... ...dd 2.74 .73 774 .75 -2.1 Sysco SYY 1.32 2.5 23 57.07 45.19 2880 52.58 -5.0 Systemax SYX .10 1.2 50 9.72 7.31 29 8.06 -8.1T -T3 Mot wtI TTTM/WS/W ... ... ... .01 sTAL Educ TAL ... ... 68 93.98 47.69 411 95.10 +35.6 TC PpLn TCP 3.76 6.2 19 65.03 46.50 131 61.00 +3.7 TCF Fncl TCB .30f 1.7 11 20.03 11.62 1288 17.35 -11.4 TCF Fn wt TCB/WS ... ... ... 3.96 1.00 2 2.48 -29.1 TCFFn pfB TCBpB 1.88 7.4 ... 27.20 25.17 6 25.50 -.4 TCF F pfC TCBpC 1.61 6.4 ... 26.45 24.60 0 25.20 +.8 TCW Strat TSI .21 3.7 ...q 5.59 5.12 44 5.49 +2.9sTE Connect TEL 1.48 1.9 17 76.49 54.54 1775 76.53 +10.5 THL Crd21 TCRX ... ... ... 26.80 24.46 2 25.50 +.7 THLCred22 TCRZ 1.69 6.6 ... 26.49 24.52 11 25.80 +1.6 THLCSenL TSLF 1.32 7.3 ...q 18.77 15.25 27 18.01 -3.9 TIM Part TSU .28e 1.8 ... 16.27 9.15 1054 15.97 +35.3 TJX TJX 1.04 1.3 23 83.64 71.50 3219 79.18 +5.4 TPG SpLnd TSLX 1.56 7.8 13 20.15 15.78 263 20.03 +7.2 TRC Cos TRR ... ... 21 11.83 5.79 28 10.95 +3.3 TableauA DATA ... ... ...dd 62.53 41.33 980 49.42 +17.2 TahoeRes TAHO .24 3.1 14 17.01 7.12 3586 7.70 -18.3 TailorBr TLRD .72 4.9 30 28.76 10.90 1890 14.84 -41.9 Taiwan TWN ... ... ...q 17.89 13.93 23 17.47 +8.5 TaiwSemi TSM .73e 2.3 ... 32.49 22.75 4512 31.91 +11.0 TallgEGP n TEGP 1.11f 4.0 31 29.30 16.10 183 27.44 +2.4 TallgrsEn TEP 3.26f 6.2 24 55.50 34.89 235 52.85 +11.4 TangerFac SKT 1.30a 4.0 15 42.20 30.98 965 32.52 -9.1 TanzRy g TRX ... ... ... 1.49 .21 157 .49 -2.0 TargaRes TRGP 3.64 6.4 ... 61.83 26.46 1532 56.86 +1.4 TargaR pfA NGLSpA 2.25 8.1 ... 28.18 22.24 13 27.70 +.7tTarget TGT 2.40 4.4 11 84.14 54.41 7996 54.57 -24.4 TaroPhrm TARO ... ... 10 152.30 92.28 82 114.63 +8.9 Taseko TGB ... ... ... 1.63 .41 895 1.39 +63.1 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 44.79 26.97 1263 36.46 +6.0 Taubmn TCO 2.50f 3.7 17 81.68 64.61 485 66.84 -9.6 Taub pfJ TCOpJ 1.63 6.5 ... 26.94 24.50 15 25.07 +1.9 Taub pfK TCOpK 1.56 6.3 ... 26.58 24.00 4 24.95 +.8 TaylorMH TMHC ... ... 14 21.80 13.15 799 20.80 +8.0 Team TISI ... ... ...dd 39.70 23.53 328 25.40 -35.3 Technip FTI ... ... 26 37.09 24.00 3285 32.04 -9.8 TeckRes g TECK .10m ... ... 26.60 6.55 5218 21.27 +6.2 Teekay TK .22 2.4 ...dd 11.85 5.45 1332 8.98 +11.8 TeekLNG TGP .56 3.4 ... 19.90 9.47 562 16.65 +15.2sTeekLN pfA TGPpA 2.25 8.9 ... 25.44 22.66 71 25.40 +8.2 TeekOffsh TOO .44 8.9 ... 7.25 4.06 1289 4.94 -2.4 TeekOf pfA TOOpA 1.81 9.1 ... 21.94 14.50 11 19.85 +6.7 TeekOf pfB TOOpB 2.13 9.7 ... 23.20 16.12 32 22.02 +9.8 TeekayTnk TNK .21 9.4 ... 4.16 1.90 1602 2.24 -.9 Tegna TGNA .56 2.1 12 26.65 17.91 1553 26.19 +22.4 TejonRnch TRC ... ... ...cc 27.99 19.37 54 22.60 -11.1 TeklaHlth HQH 2.85e 11.6 ...q 27.35 19.92 85 24.47 +15.8 TeklaHcrOp THQ 1.35a 7.7 ...q 18.42 14.72 132 17.42 +12.2 TeklaLfSci HQL 1.95e 10.0 ...q 19.98 15.85 91 19.56 +15.1 TeklaWH n THW 1.40 9.7 ...q 15.61 12.64 156 14.50 +12.9 TelInstEl TIK ... ... 16 6.25 3.30 6 4.55 +3.4 Teladoc n TDOC ... ... ... 23.75 9.08 868 22.10 +33.9 TlcmArg TEO .71e 3.1 ... 23.99 16.57 94 23.15 +27.4 TelItalia TI ... ... ... 11.79 6.95 51 8.45 -4.9 TelItaliaA TI/A .30e 4.4 ... 9.69 5.61 25 6.79 -6.9 Teledyne TDY ... ... 25 135.89 85.29 132 131.87 +7.2 Teleex TFX 1.36 .7 40 198.89 136.53 262 197.10 +22.3 TelefBrasil VIV .73e 5.0 ... 15.69 11.28 1859 14.68 +10.6 TelefEsp TEF 1.03e 9.4 ... 11.43 8.15 2258 10.98 +19.3 TelData TDS .62f 2.4 69 32.98 24.12 710 26.18 -9.3 TelData45 TDI 1.66 6.5 ... 28.80 23.60 6 25.50 +4.7 TelData 61 TDA 1.47 6.0 ... 26.26 22.22 14 24.38 +8.6 TelData60 TDJ 1.75 6.9 ... 26.34 24.46 26 25.33 +1.0 TelData59 TDE 1.72 6.8 ... 26.48 24.15 6 25.38 +2.5 Telus gs TU 1.45 ... ... 34.12 30.31 377 32.10 +.8 TmpDrgn TDF 4.00e 2.7 ...q 19.62 16.00 75 18.08 +10.4sTmpEMF EMF 1.28e 2.2 ...q 13.72 10.40 103 13.95 +15.4 TmpEMI TEI .80a 7.0 ...q 11.75 9.95 509 11.40 +4.5 TmpGlb GIM .30 4.5 ...q 6.72 6.01 332 6.64 +2.5 TempurSly TPX ... ... 13 82.32 41.11 1387 45.92 -32.7 Tenaris TS .75e 2.3 ... 37.21 22.96 2115 32.31 -9.5 TenetHlth THC ... ... 17 34.08 14.06 2695 18.24 +22.9 Tengsco TGC ... ... ...dd 1.60 .14 2 .49 -30.7 Tennant TNC .84 1.2 28 76.80 49.62 77 71.80 +.8 Tenneco TEN .25p ... 12 70.96 44.55 812 67.24 +7.6 TVA 28 TVC .96 3.8 ... 26.46 24.71 15 25.21 +1.8 TVA 29 TVE .84 3.4 ... 26.20 23.54 5 24.97 +1.7 Teradata TDC ... ... 13 33.32 24.21 1956 31.07 +14.4sTeradyn TER .28f .9 22 30.29 18.07 2473 30.71 +20.9 Terex TEX .32f 1.0 37 33.87 18.91 1664 31.09 -1.4 Ternium TX .90e 3.4 76 28.04 15.32 266 26.75 +10.8 TerraNitro TNH 7.08e 7.6 12 127.00 91.07 26 92.98 -9.5 TerrenoRlt TRNO .80 2.9 45 29.08 21.87 1026 27.86 -2.2 Terreno pfA TRNOpA 1.94 7.7 ... 27.24 24.72 1 25.22 -.1 Tesoro TSO 2.20 2.6 13 93.50 69.49 2174 85.48 -2.3 TesoroLog TLLP 3.64f 6.7 23 60.14 41.22 218 54.44 +7.1 TetraTech TTI ... ... ...dd 7.75 3.46 1820 3.81 -24.1 TeucrCorn CORN ... ... ...q 23.69 17.68 32 18.95 +1.3 TeucrSug CANE ... ... ...q 15.04 9.78 10 12.51 -3.8 TeucrWht WEAT ... ... ...q 9.67 6.69 91 7.11 +3.3 TeucrSoyb SOYB ... ... ...q 21.95 17.71 26 18.91 -1.0 TeucrmAgs TAGS ... ... ...q 30.95 24.29 25.34 -1.3 TevaPhrm TEVA 1.36e 4.0 12 58.16 31.90 9003 34.34 -5.3 TexPacLd TPL .29f .1 57 336.83 143.00 26 275.44 -7.2 Textainer TGH .96 6.4 ...dd 17.60 6.90 251 15.10 +102.7 Textron TXT .08 .2 18 50.93 34.00 907 47.84 -1.5 Thai TTF .25e ... ...q 8.67 6.86 7 7.77 +2.2 TherapMD TXMD ... ... ...dd 9.29 4.39 1827 6.83 +18.4sThermoFis TMO .60 .4 27 160.89 137.40 2468 161.05 +14.1 Thermon THR ... ... 38 21.87 16.50 85 20.42 +7.0 ThirdPtRe TPRE ... ... 49 13.03 10.77 1158 12.20 +5.6 ThomsonR TRI 1.38f 3.2 20 45.68 38.23 846 43.68 -.2 Thor Inds THO 1.32 1.3 17 115.74 60.05 1394 98.66 -1.4 3D Sys DDD ... ... ...cc 19.76 11.59 2048 14.46 +8.8 3M Co MMM 4.70f 2.5 23 191.96 163.05 1971 191.20 +7.1 Tidwtr TDW 1.00 118.6 ...dd 9.37 .81 1418 .84 -75.3 TierREIT n TIER .72 4.2 ...dd 18.80 12.88 199 17.19 -1.2 Tiffany TIF 1.80 2.0 25 92.74 56.99 1963 90.47 +16.8 Tillys TLYS ... ... 22 15.29 5.49 364 9.28 -29.6 Time Inc TIME .76 4.0 ...dd 20.40 12.50 1326 19.00 +6.4 TimeWarn TWX 1.61 1.6 17 99.29 68.97 2707 98.74 +2.3 Timken TKR 1.04 2.3 22 46.45 28.72 1404 45.65 +15.0 TimknSteel TMST ... ... ...dd 23.00 8.03 456 19.76 +27.6 Timmins g TGD ... ... 1 .63 .21 773 .38 +22.7 Titan Intl TWI .02 .2 ...dd 14.23 4.80 2856 10.65 -5.0 TollBros TOL .08p ... 16 36.74 25.29 1730 36.15 +16.6 Tompkins TMP 1.76f 2.1 22 96.70 61.84 32 84.10 -11.0 TootsieR TR .36b .9 35 40.44 32.29 81 38.30 -.8sTopBuild n BLD ... ... 23 44.96 28.61 305 46.04 +29.3 Torchmark TMK .60f .8 18 79.53 52.46 358 78.63 +6.6 Torchmk52 TMKpB 1.47 5.9 ... 26.70 24.34 5 24.98 +.4 Trchmk pfC TMKpC ... ... ... 27.99 24.03 28 25.74 +2.0 Toro Co s TTC .70f 1.1 29 62.49 40.43 462 61.55 +10.0 TorDBk gs TD 2.40f 4.8 ... 54.44 40.99 2444 49.56 +.4 TortWat n TBLU ... ... ... 25.91 24.78 0 25.00 -.6 TortEnInd NDP 1.75 11.3 ...q 17.43 10.68 123 15.43 -6.5 TortEnInf TYG 2.62 8.0 ...q 37.11 22.52 176 32.71 +6.6 TortMLP NTG 1.69 8.6 ...q 21.84 15.33 137 19.74 +3.5 TortPplE TTP 1.63m 7.9 ...q 22.51 13.64 33 20.60 -4.5 TortPw&E TPZ 1.65 7.6 ...q 23.46 16.35 15 21.63 -2.5 Total SA TOT 2.71e 5.5 ... 52.04 43.55 1187 49.64 -2.6 TotalSys TSS .40 .7 19 56.54 44.71 810 54.02 +10.2 TowerIntl TOWR .44 1.5 15 29.05 18.75 186 28.75 +1.4sTownsqMda TSQ ... ... 12 12.05 7.30 154 12.46 +19.7 Toyota TM ... ... ... 123.18 97.80 168 113.24 -3.4 TrCda g TRP 2.50f ... 19 49.77 36.76 832 45.91 +1.7 TransEntx TRXC ... ... ...dd 6.10 1.03 921 1.11 -14.6 TransUn n TRU ... ... 44 38.46 26.03 1333 37.82 +22.3 Trnsalta g TAC .23 ... ... 6.25 3.75 44 5.40 -1.8 TrnsatlPet TAT ... ... ...dd 1.52 .60 25 1.10 -.9 TrnsRty TCI .20p ... ...dd 21.50 8.38 1 21.40 +78.1 TransDigm TDG 24.00 ... 20 294.38 214.65 926 231.76 -6.9 TrnsMont TLP 2.84f 5.9 22 49.31 35.30 65 47.99 +8.4 Transocn RIG ... ... 7 16.66 8.34 13513 12.98 -11.9sTrGasSur TGS ... ... ... 13.55 5.54 254 13.59 +50.7 Travelers TRV 2.68f 2.2 12 125.49 103.45 1059 122.99 +.5 Travelport TVPT .30 2.5 ... 15.15 11.28 952 12.23 -13.3 TrecoraRs TREC ... ... 14 14.80 8.17 47 11.10 -19.9 Tredgar TG .44 2.5 26 25.60 14.66 58 17.80 -25.8 TreeHseF THS ... ... 30 104.53 62.64 382 85.64 +18.6 TremorVid TRMR ... ... ...dd 2.76 1.45 30 2.13 -14.5 Trex TREX ... ... 32 78.16 39.74 175 71.88 +11.6 TriPointe TPH ... ... 10 14.20 10.35 1602 12.76 +11.1 TriContl TY .82e 3.5 ...q 23.70 19.53 114 23.32 +5.8 TriCntl pf TYp 2.50 5.1 ... 54.39 47.50 1 49.49 +2.1 TrianglCap TCAP 1.80 9.6 ... 21.35 16.00 293 18.78 +2.4 Triangle 22 TCCA 1.59 6.3 ... 26.29 24.35 3 25.38 -.3 TriangC 22 TCCB 1.59 6.1 ... 26.71 24.60 4 26.00 +2.3 TriangPet TPLM ... ... ...dd 1.03 .13 438 .23 -1.7 TribMda A TRCO 1.00a 2.6 ...dd 40.00 24.98 2377 38.43 +30.9 TrilogyMtl TMQ ... ... ...dd .86 .33 176 .48 -5.3 TrimShrk n TTAC ... ... ... 28.87 24.36 1 28.55 +5.5sTriNetGrp TNET ... ... 45 29.50 13.12 522 29.94 +16.9 Trinity TRN .44 1.6 10 30.13 16.39 1567 26.72 -3.7 TrinityPlce TPHS ... ... ... 10.37 6.36 48 7.32 -21.0 Trinseo SA TSE 1.20 1.7 ... 72.60 33.89 359 71.50 +20.6 TrioTch TRT ... ... 12 4.48 2.60 9 3.85 +16.1sTriplePtV TPVG 1.44a 10.5 10 13.52 9.80 329 13.73 +16.6 TripPtV20 TPVZ 1.69 6.5 ... 25.96 24.39 12 25.94 +1.7 Triple-S GTS ... ... 33 27.70 16.60 98 18.00 -13.0 TritonInt n TRTN 1.80 7.0 ... 27.84 11.50 785 25.81 +63.4 TriumphGp TGI .16 .6 5 40.09 22.40 742 24.65 -7.0 Tronox TROX .18 1.1 ...dd 19.99 3.84 1052 16.47 +59.7 TrueBlue TBI ... ... 13 27.57 16.50 305 26.80 +8.7 Trupanion TRUP ... ... ...dd 16.25 9.15 12.98 Tsakos TNP .32 7.2 ... 6.67 3.92 340 4.45 -5.1 TsakE pfB TNPpB 2.00 7.9 ... 25.83 22.94 1 25.45 +.7 Tsakos pfC TNPpC 2.22 8.6 ... 26.15 23.86 1 25.72 +1.4 Tsakos pfD TNPpD 2.19 8.8 ... 25.10 21.20 4 24.87 +1.8 Tuppwre TUP 2.72 4.4 14 66.90 50.43 682 61.27 +16.4 Turkcell TKC ... ... ... 10.87 6.35 331 8.28 +20.0 Turksh TKF .15e 1.8 ...q 9.63 6.13 92 8.28 +22.1 TurnPtBr n TPB ... ... ... 16.14 6.46 18 14.05 +14.7 TurqHillRs TRQ ... ... 17 3.80 2.44 2664 3.24 +.3 TutorPerini TPC ... ... 16 33.00 14.35 380 31.50 +12.5 22ndCentry XXII ... ... ...dd 1.71 .71 307 .97 -11.0 Twilio n TWLO ... ... ... 70.96 23.66 1882 31.30 +8.5 Twitter TWTR ... ... ...dd 25.25 13.73 19128 15.03 -7.8sTwoHrbInv TWO 1.00f 10.5 10 9.35 7.56 3840 9.51 +9.1 TylerTech TYL ... ... 50 175.77 120.33 337 157.11 +10.0 Tyson TSN .90 1.4 14 77.05 55.72 1876 63.10 +2.3 Tyson eq un TSNU 2.38 3.4 ... 84.37 61.55 8 68.92 +1.9U -UBS 3xLCr WTIU ... ... ... 24.20 15.65 30 17.25 -28.0 UBS 3xInvC WTID ... ... ... 35.78 24.12 16 32.50 +31.6sUBS FILCG FBGX ... ... ...q 163.27 113.51 8 163.87 +18.3 UBS2xSPDiv SDYL 3.40e 4.6 ...q 73.94 56.44 0 73.36 +7.9 UBS Grp UBS .80f 5.0 ... 17.44 11.93 3262 15.94 +1.7 UCP UCP ... ... 9 12.75 6.35 20 10.25 -14.9 UDR UDR 1.18 3.3 20 38.61 32.79 1289 36.07 -1.1sUGI Corp UGI .95 1.9 11 48.71 39.20 929 48.91 +6.1 UMH Prop UMH .72 5.1 19 15.50 9.53 247 14.24 -5.4 UMH pfA UMHpA 2.06 8.0 ... 26.50 25.05 0 25.72 +.1 UMH pfB UMHpB 2.00 7.5 ... 28.40 25.35 1 26.60 -.7 UQM Tech UQM ... ... ...dd .90 .42 158 .45 +4.7 US FdsHl n USFD ... ... ... 27.94 22.19 788 26.92 -2.0 US Geoth rs HTM ... ... 26 5.40 3.66 54 4.10 +.2 USPhysTh USPH .68 .9 40 78.00 45.76 51 73.75 +5.1 US Silica SLCA .25 .5 ...dd 61.49 20.24 3213 47.21 -16.7 USA Cmp USAC 2.10 12.5 56 19.78 10.28 88 16.74 -3.2 USANA s USNA ... ... 14 75.00 54.03 76 58.05 -5.1 USCFStkSp TOFR .81e 1.3 ...q 17.12 14.77 28 16.64 +1.6 USCF Rs ef MENU ... ... ... USD Ptrs USDP 1.32f 9.9 ... 17.50 7.90 23 13.30 -15.8 USG USG ... ... 19 34.67 23.15 922 33.95 +17.6 Ultrapar UGP .43e 1.9 ... 24.50 18.38 604 22.10 +6.6 UndrArm s UAA ... ... 34 47.95 18.80 2854 19.46 -33.0 UnAr C wi UA ... ... ... 46.53 17.37 2199 17.83 -29.2 Uni UFI ... ... 14 34.70 20.71 44 27.35 -16.2 UniFirst UNF .15 .1 23 147.65 104.70 80 133.75 -6.9sUnilevNV UN 1.40e 2.8 ... 49.21 38.41 2312 49.40 +20.3sUnilever UL 1.40e 2.8 ... 49.34 38.58 1923 49.66 +22.0 UnionPac UNP 2.42 2.3 21 111.38 77.29 3393 105.58 +1.8 UniqueF n UFAB .60 5.3 ... 15.93 10.40 11 11.28 -22.7 Unisys UIS ... ... 15 16.70 6.72 718 14.91 -.3 Unit UNT ... ... ...dd 30.63 8.12 792 21.99 -18.2 UtdContl UAL ... ... 8 76.80 37.41 11194 68.17 -6.5 UtdMicro UMC .09e 4.6 ... 2.14 1.74 855 1.97 +12.6 UPS B UPS 3.32f 3.1 19 120.44 100.05 3106 107.74 -6.0 UtdRentals URI ... ... 15 134.28 56.01 1868 126.35 +19.7 USNatGas UNL ... ... ...q 11.93 8.50 16 10.12 -13.4 US12MoOil USL ... ... ...q 20.89 15.18 122 18.02 -11.7 USAntimny UAMY ... ... ... .60 .17 43 .47 +85.7 US Bancrp USB 1.12f 2.0 17 56.61 38.48 8320 54.96 +7.0 US Bcp pfA USBpA 35.49e 4.2 ... 904.95 781.50 0 849.03 -2.4 US Bcp pfH USBpH .89e 3.8 ... 25.05 20.63 57 23.19 +7.6 US Bcp pfM USBpM 1.63 5.6 ... 31.43 27.64 43 28.98 +2.4 US Bcp pfN USBpN 1.50 5.9 ... 26.70 25.17 25.38 +.7 US Bcp pfO USBpO 1.29 5.0 ... 27.65 23.63 18 25.57 +5.4 US Brent BNO ... ... ...q 16.09 11.42 212 14.12 -9.9 US Cellular USM ... ... 67 46.01 33.30 117 36.96 -15.5 US Cellu60 UZA 1.74 6.9 ... 27.05 24.34 35 25.32 +1.3 US Cellu 63 UZB 1.81 7.0 ... 27.85 24.43 17 26.00 +2.3 US Cell64 UZC 1.81 6.9 ... 27.70 24.43 21 26.10 +1.9 USCmdtyFd USCI ... ... ...q 43.86 38.21 39 38.95 -2.6 USDslHtOil UHN ... ... ...q 17.05 11.41 17 13.77 -17.9 US GasFd UGA ... ... ...q 32.03 21.94 31 25.63 -18.2 USCoppFd CPER ... ... ...q 19.00 13.00 5 17.42 +6.5 USAgriFd USAG ... ... ...q 20.80 18.07 18.75 +3.8 US NGas UNG ... ... ...q 9.74 6.28 10386 7.19 -23.0 US OilFd USO ... ... ...q 12.45 8.99 31262 10.38 -11.4 US ShrtOil DNO ... ... ...q 91.77 60.41 10 68.92 +11.2 USSteel X .20 .5 ...dd 41.83 12.77 15388 37.66 +14.1 UtdTech UTX 2.64 2.3 17 114.44 96.89 3002 113.08 +3.2sUtdhlthGp UNH 2.50 1.5 21 170.93 125.26 2636 171.78 +7.3 UNITIL UTL 1.44f 3.2 23 46.98 35.37 31 44.51 -1.8 Univar n UNVR ... ... ...dd 33.15 16.06 788 31.49 +11.0 UnvAmr UAM .75e ... ...dd 10.13 6.66 63 9.97 +.2 UnvslCp UVV 2.12f 3.1 16 83.35 52.26 283 68.30 +7.1 UnvHR UHT 2.62f 4.3 36 66.85 51.95 41 61.44 -6.3 UnivHlthS UHS .40 .3 17 139.77 99.72 633 121.47 +14.2 Univ Insur UVE .69 2.7 7 29.20 16.32 244 25.10 -11.6 UnvSecInst UUU ... ... ...dd 4.63 2.85 2 2.90 -25.6 UnivTInst UTI .08 2.3 ...dd 5.38 1.42 44 3.48 +19.6 UnumGrp UNM .80f 1.7 13 50.27 29.79 1597 48.17 +9.7 Ur-Energy URG ... ... ...dd .91 .41 516 .73 +38.2 UraniumEn UEC ... ... ...dd 1.92 .69 1709 1.46 +30.4 UrbnEdg n UE .80 3.0 21 30.29 24.10 703 26.43 -3.9 UrstdBid UBP .94f 5.7 16 22.37 15.95 4 16.57 -13.2 UrsBidA UBA 1.04f 5.1 20 25.43 19.67 119 20.53 -14.8 UrsBid pfF UBPpF 1.78 7.0 ... 27.70 25.18 0 25.60 +.4 UrsBid pfG UBPpG 1.69 6.5 ... 28.72 25.25 1 25.97 +1.4V -VF Corp VFC 1.68 3.1 17 66.87 48.05 3183 53.88 +1.0 VOC EnTr VOC .32e 9.1 7 4.29 2.48 26 3.52 +10.7 VTTI Engy VTTI 1.34f 7.1 ... 21.74 15.40 389 19.00 +17.6 VaalcoE EGY ... ... ...dd 1.43 .70 261 .92 -11.5 VailRsrt MTN 4.21f 2.3 43 194.05 124.00 426 186.91 +15.9 Vale SA VALE .29e 2.7 ... 11.70 3.70 45618 10.68 +40.2 Vale SA pf VALE/P .29e 2.9 ... 11.10 2.72 11784 10.13 +47.0 ValeantPh VRX ... ... 4 38.50 10.50 32626 11.01 -24.2 ValeroE VLO 2.80f 4.1 18 71.40 46.88 4254 68.73 +.6 ValeroEPt VLP 1.63f 3.5 18 51.09 38.90 115 47.01 +6.2 Valhi VHI .08 2.4 42 4.10 1.07 78 3.39 -2.0 Validus VR 1.52f 2.7 13 58.76 44.23 401 56.80 +3.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, March 16, 2017
PAGE 61
Validus pfA VRpA ... ... ... 25.99 21.50 14 24.32 +8.0 VlyNBcp VLY .44 3.6 19 12.82 8.49 3137 12.13 +4.2 VlyNB wt18 VLY/WS ... ... ... .40 .03 0 .38 +72.7 VlyNBc pfA VLYpA 1.56 5.8 ... 30.85 24.86 11 27.02 +4.3 Valmont VMI 1.50 1.0 24 165.20 117.10 157 153.90 +9.2 Valspar VAL 1.48 1.3 24 111.84 97.62 511 111.39 +7.5 Valvoline n VVV .05p ... ... 24.98 18.30 678 22.83 +6.2 VanEMGold OUNZ ... ... ...q 13.61 11.12 18 12.06 +5.9 VanEGold GDX .12e .5 ...q 31.79 18.58 137338 22.98 +9.8 VnEkSteel SLX 1.16e 2.7 ...q 45.39 23.04 90 43.03 +13.9 MV Pharm PPH 1.30e 2.2 ...q 61.12 57.85 58.24 VnEkHiIn rs YMLP ... ... ...q 28.12 19.00 96 25.81 -1.4 VanE Env EVX 1.05e 1.4 ...q 78.61 62.62 76.45 +1.2 VanEcAm ef ITMS ... ... ... 25.11 23.57 23.75 +.1 VnEcAmt ef ITML ... ... ... 25.17 22.94 0 23.45 -.1 VanE USBd IGEM ... ... ...q 25.32 23.26 23.94 +1.6 VanE EMHi HYEM 1.57 6.4 ...q 24.84 22.61 109 24.44 +1.7 VanEHiYM HYD 1.45 4.8 ...q 32.42 28.33 710 30.25 +1.9 VanE ChiBd CBON .68e ... ...q 24.46 21.85 1 22.10 +.6 VnEkShHY SHYD .81 3.4 ...q 25.50 23.03 21 23.93 +.6 VnEkTrHYld THHY 1.09e 4.6 ...q 24.32 21.28 23.56 -.5 VnEkRus RSX .64e 3.2 ...q 22.19 15.74 20332 20.21 -4.8 VanE BDC BIZD 1.47e 7.8 ...q 19.27 15.86 34 18.91 +5.0 VEckPfSec PFXF 1.24e 6.2 ...q 21.77 18.96 210 19.87 +2.9 VanE FallA ANGL 1.63e 4.6 ...q 29.63 25.50 623 29.20 +1.5 VanE IntHY IHY 1.26 5.2 ...q 25.00 23.12 46 24.42 +2.5 VanE Reit MORT 2.36e 8.2 ...q 23.45 19.26 31 23.13 +5.8 VnEkCfMun XMPT 1.35 5.3 ...q 29.96 25.10 4 25.70 -.4 VanE EmM EMAG .92 4.4 ...q 21.82 19.82 20.95 +2.9 VanE IGFlt FLTR .15e .6 ...q 25.36 24.53 51 25.18 +.7 VanE EMBd EMLC .98 5.3 ...q 19.40 16.98 541 18.33 +4.1 VanEAltEn GEX .11e .2 ...q 55.48 46.50 2 54.06 +7.1 VEckMun PRB .15e .6 ...q 24.76 24.12 2 24.36 +.7 VnEkSMu SMB .20 1.1 ...q 17.80 16.99 76 17.41 +.9 VanE LgMu MLN .62 3.2 ...q 21.18 18.66 24 19.28 -.4 VanEIntMu ITM .54 2.3 ...q 24.94 22.74 386 23.18 VnEkHiInInf YMLI 1.20 7.6 ...q 17.35 10.62 3 15.74 VanE GenDr GNRX ... ... ... 26.56 21.20 0 22.81 +6.2 VanE OilR CRAK ... ... ...q 22.41 17.66 12 22.17 +6.4sV IntMoat MOTI ... ... ...q 30.67 24.70 2 30.80 +10.9 VEckNucl NLR 1.27e 2.6 ...q 51.10 44.80 1 49.22 +3.7 VnEkGlSpin SPUN ... ... ...q 23.30 17.21 2 21.95 +3.9 VanEChAMC CNXT ... ... ...q 35.69 28.32 6 30.56 +5.9sVanE Israel ISRA .74e .9 ...q 29.30 25.31 5 29.51 +10.0 VanEWMoat MOAT .42e 1.1 ...q 38.31 30.14 121 37.96 +9.0 VanE UncOG FRAK .29e 1.8 ...q 19.94 13.26 40 16.35 -10.3sVnEkSemi SMH .63e .8 ...q 78.31 50.88 1891 78.74 +9.9 VnEkRtl] RTH .29e .4 ...q 82.00 73.15 7 78.79 +3.9 VanE Agri MOO 1.69e 3.1 ...q 54.74 45.37 42 53.95 +5.1 VEckOilSvc OIH .86e 2.8 ...q 36.35 25.13 10727 30.98 -7.1 VnEkRusSC RSXJ .41e 1.1 ...q 42.10 21.00 138 38.38 +.8 VEckVcREr REMX .50a 2.7 ...q 20.97 13.76 31 18.33 +7.8 VEckChina PEK 1.41e 1.3 ...q 41.33 35.62 3 39.55 +7.1sVnEkIndSC SCIF .44e .9 ...q 50.00 36.79 127 51.03 +25.2 VanE Egyp EGPT 2.76e 9.9 ...q 41.80 24.72 11 28.00 +6.1sVEckPoland PLND .80e 5.0 ...q 15.99 12.22 6 16.00 +19.3 VanE JrGld GDXJ ... ... ...q 52.50 26.33 59611 37.91 +20.2 VanE Coal KOL .37 2.8 ... 14.74 7.20 26 13.40 +9.3 VnEk Viet VNM .51e 3.8 ...q 15.72 12.50 153 13.50 +3.5 VanEBrzSC BRF .89e 4.4 ...q 20.80 11.66 67 20.10 +26.5 VanEIndo IDX .50e 2.2 ...q 24.10 18.75 85 22.24 +4.8 VanENatRs HAP .85e 2.5 ...q 34.25 27.59 7 33.34 +3.0 VanE VAfr AFK .76e 3.6 ...q 22.17 18.30 7 20.95 +5.9 VanESolar KWT .45e 1.2 ...q 51.65 33.65 0 36.38 +5.4 VanE Gam BJK 1.88e 5.1 ...q 37.89 30.14 5 36.74 +8.6 VangLTBd BLV 3.92e 4.2 ...q 101.24 87.22 278 88.70 -.5 VangIntBd BIV 2.17a 2.6 ...q 88.58 82.17 664 83.06 VangSTBd BSV 1.08e 1.2 ...q 81.14 79.17 845 79.49 +.1 VangTotBd BND 2.06e 2.3 ...q 84.92 80.02 2276 80.54 -.3 VangExDur EDV 4.81e 3.3 ...q 145.60 106.00 26 109.14 -.3sVangMegG MGK 1.19e 1.2 ...q 95.93 79.42 106 96.07 +10.3 VangMegV MGV 1.53e 2.2 ...q 70.81 58.32 151 70.08 +4.5 VangMega MGC 1.47e 1.8 ...q 82.19 67.86 38 81.73 +7.1 VanHiDvY VYM 2.10e 2.7 ...q 79.62 67.88 902 79.11 +4.4 VangEMI VXF 1.13e 1.1 ...q 101.94 79.60 909 100.31 +4.6sVangGrth VUG 1.38e 1.1 ...q 122.17 101.87 648 122.23 +9.6 VangLgCp VV 1.84e 1.7 ...q 110.19 90.89 196 109.58 +7.0 VangMidC VO 1.76e 1.3 ...q 141.61 116.51 467 140.44 +6.7 VangSmCp VB 1.63e 1.2 ...q 136.38 107.22 1005 133.84 +3.8 VangSCG VBK 1.19e .8 ...q 142.73 113.83 117 140.67 +5.7 VangSCV VBR 1.96e 1.6 ...q 126.68 98.44 872 123.74 +2.3 VangTSM VTI 2.17e 1.8 ...q 123.73 101.51 1865 122.79 +6.5 VangValu VTV 2.05e 2.1 ...q 98.50 80.43 1284 97.40 +4.7 VangSP500 VOO 3.81e 1.7 ...q 220.66 182.27 3331 219.37 +6.8 VangMCVal VOE 1.76e 1.7 ...q 104.31 83.98 484 102.93 +5.9 VangMCGr VOT .82e .7 ...q 113.98 96.13 94 113.67 +7.6 VangREIT VNQ 3.08e 3.7 ...q 92.92 76.98 7061 82.22 -.4 VangDivAp VIG 1.82e 2.0 ...q 91.68 79.06 628 91.49 +7.4 VangAllWld VSS 2.64e 2.6 ...q 101.70 87.83 69 101.52 +8.0sVangTotW VT 1.53e 2.3 ...q 65.45 54.75 732 65.57 +7.5sVangAllW VEU 1.34e 2.8 ...q 47.30 39.96 1748 47.65 +7.9sVangEmg VWO 1.10e 2.8 ...q 39.78 32.25 22859 39.83 +11.3sVangPacif VPL 1.37e 2.2 ...q 63.01 52.81 185 63.36 +9.0sVangEur VGK 1.71e 3.4 ...q 50.72 42.73 3340 51.03 +6.4 VangTEBd VTEB .28e ... ...q 52.88 49.32 146 50.18 -.2sVang500Gr VOOG 1.62e 1.4 ...q 118.64 99.52 44 118.78 +8.7 Van500Val VOOV 2.01e 2.0 ...q 103.78 84.75 17 102.36 +4.9 VanSC600V VIOV 1.24e 1.0 ...q 125.02 93.48 13 119.70 -.6 VanSC600G VIOG 1.11e .8 ...q 133.67 102.03 15 131.04 +2.1 VangSC600 VIOO 1.25e 1.0 ...q 128.59 97.61 25 125.44 +.7 VanMC400V IVOV 1.47e 1.3 ...q 116.19 91.08 11 113.65 +3.1 VanMC400G IVOG 1.03e .9 ...q 120.03 96.90 15 118.49 +5.8 VanMC400 IVOO 1.36e 1.2 ...q 118.45 93.99 22 116.44 +4.6sVangFTSE VEA 1.10e 2.8 ...q 38.82 33.01 12067 39.12 +7.1sVangCnD VCR 1.62e 1.2 ...q 137.83 115.66 64 137.66 +7.0 VangCnS VDC 3.29e 2.3 ...q 143.71 129.24 142 142.45 +6.3 VangEngy VDE 2.64e 2.7 ...q 109.08 82.84 258 97.21 -7.1 VangFncl VFH .90e 1.4 ...q 64.20 44.25 2022 62.63 +5.5sVanHC Etf VHT 1.62e 1.1 ...q 140.47 120.38 131 141.36 +11.5 VangIndl VIS 1.96e 1.6 ...q 127.63 100.03 74 125.27 +5.0sVangInfT VGT 1.39e 1.0 ...q 135.07 101.46 347 135.40 +11.4 VangMat VAW 2.17e 1.8 ...q 121.70 96.00 78 119.80 +6.5 VangUtil VPU 3.41e 3.0 ...q 115.81 99.85 102 113.82 +6.4 VangTel VOX 2.98e 3.1 ...q 104.36 87.29 147 96.62 -3.5 VantageEn VEI ... ... ... Vantiv VNTV ... ... 39 66.24 50.52 1458 63.45 +6.4 VarianMed VAR ... ... 22 94.49 68.34 933 90.22 +13.5 VectorGp VGR 1.60b 7.7 38 23.24 19.33 1093 20.75 -8.8sVectren VVC 1.68f 2.9 23 57.09 46.52 650 57.60 +10.5 Vectrus VEC ... ... 10 34.98 12.50 88 22.11 -7.3 VedantaLtd VEDL .26e 1.6 ... 16.15 5.00 632 15.93 +28.3 VeevaSys VEEV ... ... 78 47.95 23.88 1693 47.87 +17.6 Ventas VTR 3.10 5.1 23 76.80 56.20 2816 60.20 -3.7 VentasR 43 VTRB 1.36 5.5 ... 28.30 23.27 4 24.57 +2.3 Vereit VER .55 6.4 11 11.09 7.99 5961 8.53 +.8 Vereit pf VERpR 1.68 6.6 ... 27.42 24.65 97 25.50 +.8 VeriFone PAY ... ... 14 29.73 14.94 1476 19.07 +7.6sVeritiv VRTV ... ... 48 60.40 34.10 192 62.25 +15.8 VerizonCm VZ 2.31 4.6 12 56.95 46.01 12270 50.14 -6.1 VerizonC 54 VZA 1.48 5.6 ... 28.47 25.22 69 26.24 +.6 VermilnE g VET 1.91 ... ... 44.95 26.50 127 37.30 -11.5 Versar VSR ... ... ...dd 3.25 .90 8 1.06 -22.6 Verso Cp VRS ... ... ... 13.60 4.37 442 6.52 -8.2 Versum VSM ... ... ... 31.31 22.18 582 30.14 +7.4 ViadCorp VVI .40 .9 44 48.30 27.96 76 45.25 +2.6 Vicon VII ... ... ...dd 1.80 .35 34 .44 -24.9 VictSCHiD CSB .60e ... ...q 43.71 33.50 1 40.34 -2.7 VinaConc VCO .66e 2.0 ... 36.45 30.61 5 32.50 -1.4 VinceHldg VNCE ... ... 48 7.34 1.30 141 1.45 -64.2 Vipshop VIPS ... ... 29 17.41 10.21 6443 13.70 +24.4 VirnetX VHC ... ... ...dd 6.50 2.10 72 2.20 VirDynCr n BLHY ... ... ... 26.98 23.01 13 25.04 +.1 ZweigTR ZTR .97 8.5 ...q 12.49 11.00 159 11.49 -4.6 VirtGblMSc VGI 1.87 11.8 ...q 16.37 13.85 111 15.93 +3.9 VirtusTRet DCA .40 8.6 ...q 4.75 4.00 175 4.66 +4.3 Visa s V .66 .7 31 90.31 72.77 6183 89.92 +15.3 VishayInt VSH .25 1.5 19 17.00 11.53 859 16.20 VishayPrc VPG ... ... 21 19.45 11.75 50 15.75 -16.7 VistaGold VGZ ... ... ...dd 2.09 .44 368 1.06 +10.9 VistaOutd n VSTO ... ... ...dd 53.07 19.72 1234 20.68 -44.0 sVisteon s VC ... ... 2 99.71 63.04 614 101.12 +25.9 VitaminSh VSI ... ... 9 32.31 18.65 234 19.15 -19.4 VivintSolar VSLR ... ... ... 4.06 2.16 583 2.80 +9.8 VMware VMW ... ... 27 92.35 49.76 1412 91.09 +15.7sVoceraCm VCRA ... ... ...dd 23.26 10.46 240 23.50 +27.1 VolarisAv VLRS ... ... ... 21.90 11.33 970 12.95 -13.9 VolitionRX VNRX ... ... ... 5.86 3.05 10 4.34 -5.0 VoltInfoSci VISI ... ... ...dd 8.75 5.50 30 7.15 +4.4 Vonage VG ... ... 19 7.88 3.82 2258 6.38 -6.9 Vornado VNO 2.84f 2.7 14 111.72 86.35 850 104.77 +.4 Vorndo pfA VNOpA 3.25 2.7 ... 121.19 Vorndo pfG VNOpG 1.66 6.5 ... 26.34 24.98 2 25.39 +.9 Vorndo pfI VNOpI 1.66 6.5 ... 26.45 24.89 5 25.49 +1.7 Vorndo pfK VNOpK 1.43 5.8 ... 26.98 22.51 26 24.51 +4.0 Vorndo pfL VNOpL 1.35 5.7 ... 26.46 21.46 24 23.72 +5.7 Voxeljet VJET ... ... ... 6.50 2.80 22 2.89 +.7 VoyaAsPcD IAE 1.02 10.4 ...q 9.98 8.04 47 9.77 +12.2sVoyaEmHi IHD .92 10.9 ...q 8.45 6.92 62 8.44 +13.3 VoyaFincl VOYA .04 .1 15 42.96 22.75 2383 40.36 +2.9 VoyaGlAdv IGA 1.12 10.8 ...q 10.47 9.34 97 10.37 +5.5 VoyaGlbDv IGD .91 12.7 ...q 7.32 6.50 278 7.20 +6.2sVoyaInfra IDE 1.46 10.4 ...q 14.01 11.63 78 13.98 +7.7 VoyaIntHD IID .83 12.3 ...q 7.78 6.03 21 6.74 +4.3 VoyaPrRTr PPR .29 5.3 ...q 5.62 4.94 506 5.47 -1.3 VoyaNatRs IRR .81 13.1 ...q 7.18 5.25 85 6.18 -3.4 VulcanM VMC 1.00f .8 39 138.18 104.04 1967 118.83 -5.0W -W&T Off WTI .40 14.1 ...dd 3.47 1.31 1795 2.84 +2.5 WBI TacGr WBIA .03e .1 ...q 24.40 20.45 5 23.86 +2.8 WBI TactV WBIB .08e .3 ...q 25.96 20.56 4 25.09 +2.2 WBI TacYd WBIC .28e 1.3 ...q 22.63 19.36 9 22.24 +1.6 WBI TacSel WBID .05e .2 ...q 23.75 19.62 4 23.51 +3.7sWBI LCTG WBIE .25e 1.1 ...q 23.80 20.16 5 23.79 +6.5sWBI LCTV WBIF .22e .8 ...q 25.89 19.54 4 25.94 +6.2 WBI LCTY WBIG .31e 1.4 ...q 22.29 18.75 7 22.17 +6.2 WBI LCTS WBIL .04e .2 ...q 24.90 20.58 5 24.80 +6.9 WBI PwFact WBIY ... ... ... 25.39 23.87 3 24.71 +.3 WBITacRot WBIR ... ... ... 24.86 23.13 3 24.30 +4.4 WBI TacInc WBII .26e 1.0 ...q 25.60 21.36 20 25.03 +.9 WBI THiInc WBIH .45e 1.9 ...q 24.34 23.00 27 24.20 +1.7 WCI Cmts WCIC ... ... 17 24.28 15.41 23.45 WEC Engy WEC 2.08 3.4 21 66.10 53.66 2175 60.32 +2.8 WEX Inc WEX ... ... 26 122.91 78.95 526 106.50 -4.6 WGL Hold WGL 1.95 2.4 26 84.08 58.66 294 82.63 +8.3 WNS Hldg WNS ... ... 19 32.82 24.82 254 27.62 +.3 WP Carey WPC 3.94f 6.4 16 72.89 55.77 387 61.40 +3.9 WPX Engy WPX ... ... ...dd 16.17 5.80 7151 12.56 -13.8 WPX pfA WPXp 1.56 2.7 ... 71.83 32.35 2 57.18 -12.9 Wabash WNC .06 ... 11 22.21 10.74 699 20.90 +32.6 WABCO WBC ... ... 28 118.50 84.48 259 116.99 +10.2 Wabtec WAB .40 .5 22 89.18 65.54 868 77.55 -6.6 WaddellR WDR 1.84 10.0 9 24.94 15.02 1033 18.47 -5.3 WageWrks WAGE ... ... ...cc 80.45 47.76 253 77.80 +7.3 WalMart WMT 2.04f 2.9 16 75.19 62.72 8113 70.58 +2.1 WalkerDun WD ... ... 11 42.48 19.87 176 41.34 +32.5 WalterInv WAC ... ... ...dd 8.51 1.50 1328 1.55 -67.4 WashPrGp WPG 1.00 11.7 23 14.15 7.90 3559 8.54 -18.0 WashPr pfH WPGpH 1.88 7.4 ... 26.45 24.04 65 25.39 -.7 WashPr pfI WPGpI 1.72 6.9 ... 26.68 24.04 1 25.06 +1.0 WREIT WRE 1.20 3.9 34 34.61 27.65 381 31.03 -5.1 WasteCon WCN .72 ... 31 88.59 58.40 534 87.39 +11.2sWsteMInc WM 1.70f 2.3 38 73.65 56.05 1522 73.78 +4.0 Waters WAT ... ... 24 162.53 128.75 383 158.31 +17.8 Watsco WSO 4.20 2.8 29 159.55 127.66 357 147.69 -.3 WatscoB WSO/B 4.20f 2.8 31 157.72 128.85 0 148.21 -.4 WattsWtr WTS .72 1.2 23 71.05 52.86 241 62.30 -4.4 Wayfair W ... ... ...dd 49.34 27.60 878 37.74 +7.7 WeathfIntl WFT ... ... ...dd 8.49 3.73 25899 6.28 +25.9 WebsterFn WBS 1.00 1.9 25 57.50 31.29 710 53.68 -1.1 WbstF pfE WBSpE 1.60 6.3 ... 26.90 24.96 36 25.41 +.6 WtWatch WTW ... ... 18 19.86 9.37 1002 16.00 +39.7 WeinRlt WRI 1.54f 4.7 14 43.70 31.13 1247 32.89 -8.1 WeisMk WMK 1.20 2.0 25 68.88 41.97 62 59.08 -11.6 Welbilt WBT ... ... ... 19.91 13.76 792 19.33 Wellcare WCG ... ... 24 151.93 86.75 494 144.25 +5.2 WellsF pfJ WFCpJ 2.00 7.6 ... 28.43 26.11 193 26.19 -.9 WellsF pfL WFCpL 75.00 6.2 ... 1381.10 1161.10 7 1212.27 +1.9 WellsF pfN WFCpN 1.30 5.4 ... 26.49 22.61 68 24.04 +4.0 WellsF pfO WFCpO 1.28 5.4 ... 26.48 22.49 60 23.92 +4.0 WellsF pfP WFCpP 1.31 5.4 ... 26.94 22.58 49 24.19 +5.7 WellsF pfQ WFCpQ 1.46 5.5 ... 28.88 23.58 172 26.32 +4.3 WellsF pfR WFCpR 1.66 5.8 ... 32.54 26.45 27 28.82 +6.3 WellsF pfT WFCpT 1.50 5.8 ... 27.89 24.72 26 25.70 +2.5 WellsFargo WFC 1.52 2.6 14 59.99 43.55 17344 58.71 +6.5 WellsF wt WFC/WS ... ... ... 26.45 11.67 79 25.11 +17.7 WellsF pfX WFCpX ... ... ... 27.00 22.16 610 23.93 +4.5 WellsF pfW WFCpW ... ... ... 27.24 22.84 157 24.59 +3.9 WellsF pfV WFCpV ... ... ... 28.33 24.39 98 25.70 +2.5 EvgGlbDiv EOD .54m 9.7 ...q 6.34 5.13 149 5.56 +2.0 WFAdvInco EAD .82 9.8 ...q 8.68 7.39 382 8.30 -2.1 WFAdMSec ERC 1.16 8.8 ...q 13.48 11.79 100 13.19 +2.8 WFREI pf WFEpA 1.59 6.1 ... 28.50 25.05 21 26.13 +3.8 WFAdUtlHi ERH .90 7.3 ...q 13.85 11.20 21 12.35 +3.3 Welltower HCN 3.49f 5.2 15 80.19 59.39 2212 67.24 +.5 Welltwr pfI HCNpI 3.25 5.3 ... 71.19 56.71 45 61.16 +1.6 WescoAir WAIR ... ... 13 15.78 11.25 383 11.60 -22.4 Wesco Intl WCC ... ... 17 76.15 49.67 371 69.15 +3.9 WestPhrm WST .52 .6 43 88.30 64.75 340 82.94 -2.2 WestarEn WR 1.60f 2.9 23 57.50 47.19 935 54.76 -2.8 WstnAlliB WAL ... ... 20 53.84 29.72 494 51.01 +4.7 WstnAll56 WALA 1.56 6.3 ... 26.94 22.13 29 24.77 +3.4 WstACpLn TLI .87 7.4 ...q 12.10 9.58 33 11.70 +4.0 WAstEMkt EMD .84 5.5 ...q 15.63 9.96 173 15.33 +4.2 WsADefOp GDO 1.36 7.9 ...q 17.97 16.34 39 17.27 +.9 WAstGlbHi EHI 1.16 11.5 ...q 10.43 8.86 177 10.03 +2.0 WstAstHI2 HIX .80 12.2 ...q 7.46 6.40 241 7.20 +1.7 WAHiInOp HIO .43 8.4 ...q 5.22 4.60 336 5.05 +1.2 WAstHYOp HYI 1.32 8.7 ...q 15.75 13.72 75 15.16 +.8 WstnAsst PAI .69 4.9 ...q 15.98 13.23 41 14.19 -.8tWstnAsInt SBI .48 5.1 ...q 10.77 9.31 19 9.45 -.6 WAstDefOp IGI 1.20 6.0 ...q 23.39 19.49 39 20.04 -1.8 WAMgdMu MMU .78 5.7 ...q 15.60 13.03 100 13.61 -.8 WstAstMtg WMC 1.38e 14.1 7 11.18 8.71 278 9.79 -2.8 WAMtDOp DMO 2.82a 11.8 ...q 24.99 20.95 102 23.96 +5.1 WA MunDef MTT 1.01a 4.5 ...q 25.96 21.44 24 22.34 +3.5 WstAMunHi MHF .34 4.7 ...q 8.47 7.00 17 7.16 -.1 WAMunPrt MNP .87 5.8 ...q 19.25 14.51 16 15.03 +.9 WAstBdF WEA 1.08 8.1 ...q 14.26 12.26 52 13.35 +3.1 WstAVari GFY .93 5.5 ...q 16.90 15.17 3 16.89 +5.1 WAstInfSc WIA .38 3.4 ...q 11.75 11.09 83 11.26 -1.9 WAstInfOpp WIW .40 3.6 ...q 11.40 10.67 90 11.07 -.6 WstC&G gs WRN ... ... ... 1.80 .44 143 1.31 -5.1 WstnGasEq WGP 1.85f 4.1 30 47.82 29.60 84 45.37 +7.1 WstnGasPt WES 3.44f 5.7 35 67.44 38.51 511 60.73 +3.4 WstnRen WNR 1.52 4.1 30 40.09 18.14 1104 36.76 -2.9 WstnRef wi WNR/WI ... ... ... WstRefLog WNRL 1.75f 6.9 20 26.58 18.85 205 25.30 +18.5 WstnUnion WU .70f 3.5 12 22.70 18.07 5318 20.18 -7.1sWestlkChm WLK .76 1.1 22 66.83 39.48 945 66.87 +19.4 WestlkCLP WLKP 1.38f 5.5 17 26.25 17.63 17 24.95 +15.2 WestmRs s WMLP .53 10.5 ...dd 6.90 4.42 5.06 -10.3sWestpacBk WBK 1.52e 5.7 ... 26.70 20.32 143 26.85 +14.4 WestRck WRK 1.60f 3.1 ... 56.12 35.77 1020 51.79 +2.0 WestwdH WHG 2.28 4.1 12 63.99 49.01 30 55.92 -6.8 Weyerhsr WY 1.24 3.7 28 34.37 26.55 4029 33.88 +12.6 Whrlpl WHR 4.00 2.3 13 194.10 145.91 933 177.47 -2.4 WhtMtIns WTM 1.00 .1 ...dd 948.94 747.20 27 912.59 +9.2 WhiteWave WWAV ... ... 46 56.82 38.34 1149 54.84 -1.4 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.5 16 16.30 11.96 115 13.43 -6.6 WhitingPet WLL ... ... ...dd 14.44 6.38 17256 9.48 -21.1 WidePoint WYY ... ... ...dd .96 .37 93 .61 -24.7 WildhRs n WRD ... ... ... 16.48 11.01 755 11.54 -21.0 WileyJA JW/A 1.20 2.2 19 58.86 46.59 190 53.40 -2.0 WileyJB JW/B 1.20 2.2 19 58.99 46.53 4 53.61 -1.9 Willbros WG ... ... ...dd 3.84 1.42 163 2.55 -21.3 WLyonHm WLH ... ... 14 21.92 12.14 219 20.27 +6.5 WmsCos WMB 1.20f 4.2 49 32.69 14.60 6529 28.84 -7.4 WillmsPtrs WPZ 3.40 8.4 ...dd 42.32 17.08 1236 40.42 +6.3 WmsSon WSM 1.48 3.1 14 61.97 45.96 2186 48.12 -.6 Winnbgo WGO .40 1.3 18 39.30 20.03 324 30.25 -4.4 Wipro WIT .09e .9 ... 13.08 9.00 1286 9.80 +1.2 WirelessT WTT ... ... 28 1.99 1.23 47 1.40 -26.7 WT IntQua IQDG ... ... ... 26.32 23.20 1 26.00 +8.7 WT ST HiYl SFHY ... ... ... 51.06 49.44 50.00 -.7 WT ShTr n SFIG ... ... ... 50.24 49.24 1 49.26 -1.1 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 2 28.93 +8.0 WT G exMx XMX ... ... ... 25.94 25.46 1 25.81 +1.1 WT DyCEu DDEZ ... ... ... 26.94 23.13 3 26.94 +3.4sWT DyInEq DDWM ... ... ... 27.80 22.98 142 27.85 +5.3 WT DyInSm DDLS ... ... ... 28.52 24.30 1 28.52 +6.3 WT DynCJp DDJP ... ... ... 26.97 22.46 26.97 +2.1 WTBearEq DYB ... ... ...q 25.30 23.37 2 25.16 +.9sWT LgSEq DYLS ... ... ...q 29.15 25.23 6 29.13 +6.2 WT EuLoc EZR ... ... ... 24.54 20.05 0 24.37 +4.5 WT GlExUS HDRW ... ... ... 26.16 24.08 25.20 +3.9 WT SCDiv HGSD ... ... ...q 24.88 19.86 24.32 +1.3 WT GlSmC GSD ... ... ... 31.04 25.29 5 30.51 +3.4 WTWkDUSE USWD ... ... ...q 28.12 23.00 0 28.07 +4.7 WTJpnDiv JDG ... ... ...q 25.69 22.80 25.51 +5.6sWT StrDl n EMSD ... ... ... 26.64 22.67 0 26.70 +12.8 WTStDUSE USSD ... ... ...q 29.89 23.49 4 28.60 +5.6 WT JpnHCr DXJH 4.10e .7 ...q 35.00 29.08 0 32.97 +2.9 WTUSEnYd AGGY 1.44 2.9 ...q 53.41 49.01 9 49.52 -.1 WTIntSCDv HDLS .37e ... ...q 25.96 20.78 2 25.91 +5.7 WTIntHgEq HDWM ... ... ...q 26.40 21.51 1 26.39 +4.6sWTxUSDiv DXUS .04e ... ...q 24.63 20.86 2 24.71 +4.0 WTEurSmC EUSC .53e ... ...q 27.48 21.78 68 27.47 +6.4 WT PutStr PUTW ... ... ... 29.27 25.35 48 28.33 +3.7 WT EMexSt XSOE .77e 3.2 ...q 23.97 19.89 23.83 +10.9 WT JpDvG JHDG ... ... ...q 25.42 19.87 4 25.31 +4.1sWTIntHDv IHDG .70e 1.6 ...q 28.33 24.01 492 28.33 +7.5 WT EurDiv EUDG .51e 2.2 ...q 23.00 19.81 0 22.82 +7.9 WTFltRtTr USFR ... ... ...q 25.02 24.70 25.00 sWT EurHdg HEDJ 3.51e 2.4 ...q 61.30 47.27 1738 61.32 +6.8 WT AsiaDb ALD 1.02 2.3 ...q 46.30 42.29 3 43.69 +2.5 WTEmLDbt ELD 1.74 4.7 ...q 38.95 34.57 36 37.29 +4.2 WT GRRtn RRF .81e .9 ...q 41.92 38.23 55 40.00 +.9sWisDynCu n DHDG ... ... ... 21.71 19.92 1 21.92 +8.0 GrnHCmdty GCC ... ... ...q 20.80 18.25 40 19.23 -.5sWT Diefa DWM .74e 1.5 ...q 49.23 41.51 67 49.57 +6.8sWT DefaEq DTH 1.75e 4.3 ...q 40.01 33.54 25 40.24 +5.6 WTDv exF DTN 2.48e 3.0 ...q 84.05 72.40 17 83.69 +4.2 WTEurEq DEW 1.75e 3.9 ...q 45.40 39.37 1 45.21 +4.0 WTEurSC DFE 1.48e 2.5 ...q 59.61 47.40 94 58.26 +6.7 WT EqInco DHS 2.10e 3.0 ...q 69.74 61.82 32 69.18 +2.8 WTIntD exF DOO 2.01e 5.1 ...q 40.14 34.58 134 39.32 +5.2sWT IntLC DOL 1.69e 3.7 ...q 44.97 38.28 20 45.17 +5.5sWTIntMC DIM 1.53e 2.6 ...q 59.47 49.14 26 59.81 +8.0sWTIntSC DLS 1.16e 1.8 ...q 64.85 53.16 56 65.22 +8.7 WTGxUSDv DNL .99e 2.0 ...q 50.63 44.35 8 49.75 +8.0 WTJpnSC DFJ .70e 1.0 ...q 67.38 52.49 14 67.15 +8.4 WTJpHedg DXJ 2.98e 1.5 ...q 52.38 37.05 2677 51.86 +4.7 WT LCD DLN 1.84e 2.2 ...q 84.49 72.04 47 84.01 +5.1 WT MCD DON 2.28e 2.3 ...q 99.26 83.38 85 97.97 +3.8 WTAustDiv AUSE 1.46e 2.6 ...q 57.01 45.43 1 57.00 +10.8 WTAsiaPxJ AXJL 2.22e 3.5 ...q 63.10 53.39 1 62.83 +9.5 WT SC DES 1.92e 2.4 ...q 84.36 65.70 87 80.57 -2.6 WT TotDv DTD 2.05e 2.4 ...q 85.70 72.88 27 85.01 +4.6 WT MgdFut WDTI ... ... ...q 43.27 39.42 186 39.64 -4.4 WT EmCur CEW ... ... ...q 18.46 17.21 9 18.21 +4.1sWTIndRup ICN ... ... ...q 22.57 19.45 1 22.61 +4.9 WTChiYuan CYB .10e ... ...q 25.17 22.89 7 24.11 +3.7 WTAuNZDb AUNZ .30 1.6 ...q 19.10 16.89 1 18.22 +6.7 WTBrzReal BZF ... ... ...q 18.85 13.94 12 18.11 +6.3sWTESCDv DGS 1.29e 2.9 ...q 44.20 35.70 191 44.83 +14.6 WT EmEq DEM 1.80e 4.4 ...q 40.99 32.66 148 40.90 +9.5 WTGxUSRe DRW 1.22e 4.3 ...q 29.68 24.84 80 28.28 +12.0 WT JpCapG DXJC 3.43e 2.1 ...q 25.85 17.63 1 25.68 +5.3sWT India EPI .22e .9 ...q 23.58 18.65 8631 23.92 +18.4 WT JpHFn DXJF 3.48e 1.1 ...q 25.70 15.65 17 25.08 +4.5 WTUSDBull USDU 1.78e ... ...q 28.53 25.61 53 27.34 -2.3 WT JpTMT DXJT 2.15e 1.9 ...q 28.56 22.02 1 28.39 +6.2 WT LowPE EZY .90e 1.3 ...q 71.99 59.52 2 71.50 +5.7 WT SCErn EES .95e 3.0 ...q 100.17 31.41 32 32.11 -67.1 WT SCEr s EES/WI ... ... ...q 33.39 24.67 -100.0 WT MCEr s EZM ... ... ...q 36.05 28.71 52 35.59 WT Ern500 EPS 1.36e 1.6 ...q 83.33 66.23 5 82.93 +7.3 WT TotErn EXT 1.49e 1.8 ...q 85.76 67.99 2 84.90 +6.4 WT JpnRE DXJR 2.14e 3.3 ...q 27.23 13.40 6 13.59 -1.6 WolvWW WWW .24 1.0 19 26.41 16.44 674 25.15 +14.6sWooriBank WF ... ... ... 37.83 23.77 20 36.78 +14.9 Workday WDAY ... ... ...dd 93.35 65.79 1262 83.58 +26.5 Workiva WK ... ... ...dd 19.04 11.00 154 15.45 +13.2 WorldFuel INT .24 .6 15 51.01 35.67 669 37.06 -19.3 WldPntTm WPT 1.20 7.5 16 17.90 13.00 130 15.93 -3.7 WldW Ent WWE .48 2.3 48 23.14 15.55 300 20.53 +11.6 Worthgtn WOR .80 1.5 17 62.44 34.21 508 51.94 +9.5 Wyndham WYN 2.00 2.4 16 86.72 62.60 848 83.22 +9.0X-Y-ZXL Grp XL .88f 2.2 10 41.39 30.33 987 40.13 +7.7 XO Group XOXO ... ... 37 20.99 14.99 168 17.05 -12.3 XPO Logis XPO ... ... 51 54.70 22.23 989 50.33 +16.6 Xactly n XTLY ... ... ...dd 16.10 5.76 79 11.65 +5.9 XcelEngy XEL 1.44f 3.3 20 45.42 38.00 2788 44.05 +8.2 XeniaHtls n XHR 1.10 6.5 10 19.87 14.49 461 17.03 -12.3 Xerium XRM ... ... 21 9.16 4.15 21 5.10 -9.3 Xerox XRX .25m 3.4 10 7.69 5.72 11018 7.29 +26.8 XinyuanRE XIN .40 8.7 4 7.06 4.00 212 4.62 -6.9 XtantMed XTNT ... ... ...dd 3.70 .29 448 .47 -14.2 Xylem XYL .72f 1.5 24 54.99 38.93 1507 48.56 -1.9 YPF Soc YPF .14e .6 ... 22.79 15.00 2040 22.28 +35.0 Yamana g AUY .02 .7 55 5.99 2.46 33658 2.77 -1.4 Yelp YELP ... ... ...cc 43.41 18.65 2127 34.16 -10.4 YingliGr rs YGE ... ... ...dd 5.30 2.11 35 2.24 -13.8 Yirendai n YRD ... ... ... 42.34 8.62 664 29.29 +41.4 YumBrnds YUM 1.20p 1.9 18 91.99 59.57 2842 63.91 +.9 YumBr wi YUM/WI ... ... ... 63.20 60.30 61.79 Yum China YUMC ... ... ... 30.37 23.79 2401 25.86 -1.0 YumaEn rs YUMA ... ... ... 4.50 .02 13 2.24 -34.1 YumaE pfA YUMApA 2.31 46.4 ... 5.10 2.00 4.98 YuMe YUME ... ... ...dd 4.36 3.11 86 3.59 +.3 ZTO Exp n ZTO ... ... ... 18.45 11.14 5692 13.10 +8.5 ZayoGrp ZAYO ... ... ...dd 35.65 23.25 1917 32.26 -1.8 Zedge n ZDGE ... ... ... 7.85 2.56 25 3.44 +9.9 Zendesk ZEN ... ... ...dd 31.88 18.98 963 27.67 +30.5 Zhaopin ZPIN ... ... 31 18.36 13.70 4 17.41 +15.2 ZimmerBio ZBH .96 .8 15 133.21 95.63 920 119.65 +15.9 Zions pfA ZBpA 1.02 4.3 ... 25.99 21.52 3 23.53 +1.3 Zions pfF ZBpF ... ... ... 27.33 25.37 8 25.42 -.9 Zions pfG ZBpG 1.60 5.8 ... 33.00 25.44 67 27.31 +2.3 ZionBc 28 ZBK 1.74 5.9 ... 31.99 27.20 2 29.35 +5.3 ZionBc pfH ZBpH 1.44 5.7 ... 26.41 23.30 17 25.00 +4.0 ZoesKitchn ZOES ... ... ...cc 41.76 16.39 255 16.86 -29.7 Zoetis ZTS .42f .8 25 56.50 40.88 2837 54.28 +1.4 ZweigFd ZF 1.01e 9.1 ...q 13.26 10.60 154 11.16 -7.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32f 1.7 19 22.00 14.02 13 18.45 -5.4sAAON AAON .26f .7 41 35.85 25.17 195 36.20 +9.5 AC Immun n ACIU ... ... ... 19.97 10.36 21 12.27 -5.5 ACI Wwde ACIW ... ... 21 22.96 15.11 586 22.41 +23.5 ACNB Cp ACNB .80 2.6 17 32.85 21.36 27 30.70 -1.8 AGNC Inv AGNC 2.16 11.1 7 20.43 17.30 3700 19.51 +7.6 AGNC pfA AGNCP 2.00 7.8 ... 26.80 24.67 6 25.64 +1.6 AGNC pfB AGNCB 1.94 7.5 ... 26.69 24.15 6 25.80 +2.8 ALJ Reg n ALJJ ... ... ... 5.50 3.65 22 3.79 -13.7 AMAG Ph AMAG ... ... 19 36.83 17.92 795 23.15 -33.5 AMC Net AMCX ... ... 15 70.28 46.17 581 58.35 +11.5 ANI Ph h ANIP ... ... ...cc 70.92 30.15 195 47.05 -22.4 ARC Grp ARCW ... ... 47 5.95 1.95 57 4.20 -4.5 ARCAbio rs ABIO ... ... ...dd 4.35 2.15 58 2.50 -12.3 ARI Net ARIS ... ... 59 5.59 3.68 43 5.30 -2.0 ASB Bcp ASBB ... ... 37 33.85 24.07 0 33.60 +12.9 ASML Hld ASML 1.27e 1.0 35 127.60 90.43 825 126.07 +12.4 ATA Inc ATAI ... ... 16 6.91 2.96 14 3.58 -3.6 ATN Intl ATNI 1.36 1.9 47 87.82 62.70 51 72.38 -9.7 AV Homes AVHI ... ... 3 19.13 10.61 21 16.35 +3.5 AXT Inc AXTI ... ... ... 8.65 2.43 767 7.40 +54.2 Abaxis ABAX .56 1.1 33 55.95 40.97 102 48.88 -7.4 AbeonaTh ABEO ... ... ...dd 9.44 2.27 178 5.20 +7.2 Abeona wt ABEOW ... ... ... 5.40 .60 3.00 -9.6 Ability h ABIL ... ... ... 8.00 2.20 11 2.34 -15.6 Abiomed ABMD ... ... ...cc 132.95 83.36 222 122.97 +9.1 Abraxas AXAS ... ... ...dd 2.99 .90 4700 1.78 -30.7 AcaciaC n ACIA ... ... ... 128.73 27.05 1433 51.66 -16.3 AcaciaTc ACTG .50 9.3 ...dd 7.68 3.47 287 5.40 -16.9 AcadiaHlt ACHC ... ... ...cc 65.00 32.54 999 42.11 +27.2 AcadiaPh ACAD ... ... ...dd 42.49 18.40 1094 38.20 +32.5 Acasti g rs ACST ... ... ...dd 3.09 1.11 97 1.30 +3.8 AccelrDiag AXDX ... ... ...dd 29.40 10.87 255 22.15 +6.7 Acceleron XLRN ... ... ...dd 41.69 22.67 264 28.84 +13.0 AccessNt ANCX .60 2.2 17 29.28 18.00 31 26.92 -3.0 Accuray ARAY ... ... ...dd 6.39 4.45 931 5.00 +8.7 AcelRx ACRX ... ... ...dd 4.08 2.40 115 3.05 +17.3 AcetoCorp ACET .26 1.7 18 25.98 14.66 164 15.06 -31.5 Achaogen AKAO ... ... ...dd 27.79 2.59 4787 22.40 +72.0 Achillion ACHN ... ... ...dd 10.06 3.75 1124 4.07 -1.5 AclarisTh n ACRS ... ... ... 33.25 14.12 371 30.65 +12.9 AcordaTh ACOR ... ... ...dd 33.00 16.40 927 28.10 +49.5 ActivsBliz ATVI .30f .6 41 49.70 31.57 5654 49.22 +36.3 Actua ACTA ... ... 6 15.28 8.44 146 13.90 -.7 Acxiom ACXM ... ... ...cc 30.40 19.11 405 28.35 +5.8 AdamasPh ADMS ... ... ...dd 19.50 12.07 91 17.71 +4.8 AdamisPh ADMP ... ... ...dd 10.98 2.40 309 4.55 +44.4 Adaptim n ADAP ... ... ...dd 11.59 3.76 328 4.75 +17.3 AddusHmC ADUS ... ... 29 37.35 15.33 47 32.50 -7.3 ADDvtgTch AEY ... ... 4 2.31 1.60 76 1.87 +5.6 AdestoTc n IOTS ... ... ...dd 5.85 1.50 97 4.20 +127.0 AdmaBio ADMA ... ... ...dd 8.85 4.34 13 4.77 -6.8sAdobeSy ADBE ... ... 53 121.99 85.84 2318 122.11 +18.6 Adtran ADTN .36 1.7 29 23.75 17.06 328 21.30 -4.7 AduroBio n ADRO ... ... ...dd 16.43 7.26 500 11.15 -2.2 AdvAApp n AAAP ... ... ... 39.66 23.50 71 36.75 +37.3 AdvEmis n ADES ... ... 2 12.25 6.21 120 10.64 +15.2sAdvEnId AEIS ... ... 22 67.36 31.03 386 68.19 +24.5 AMD AMD ... ... ...dd 15.55 2.45 54219 13.98 +23.3 Advaxis wt ADXSW ... ... ... 11.70 3.49 2 4.78 +20.8 Advaxis ADXS ... ... ...dd 16.30 6.47 736 8.77 +22.5 AdverumBi ADVM ... ... ...dd 6.31 2.60 133 2.75 -5.2 AdvSUncon MAUI ... ... ...q 24.45 22.90 0 24.20 +1.8 AdvisoryBd ABCO ... ... 18 51.23 24.85 365 45.10 +35.6 Aegion AEGN ... ... 25 26.68 17.18 168 22.76 -4.0 AegleaBio n AGLE ... ... ... 12.75 3.66 208 7.31 +68.0 AehrTest h AEHR ... ... ...dd 5.45 .95 49 4.72 +95.9 Aemetis AMTX ... ... ...dd 2.94 1.01 39 1.18 -15.1 AeriePhm AERI ... ... ...dd 51.85 10.82 516 48.85 +29.1 AeroViron AVAV ... ... ...dd 32.44 22.16 112 27.56 +2.7 AEtern g rs AEZS ... ... ...dd 5.59 2.35 81 3.00 -16.7 Aethlon rs AEMD ... ... ...dd 9.09 3.10 169 4.75 +13.1 AeviGeno GNMX ... ... ...dd 17.75 3.60 509 5.72 +10.4 AffimedNV AFMD ... ... ... 5.00 1.65 209 2.70 +50.0 Agenus AGEN ... ... ...dd 7.49 2.97 1237 4.20 +1.9 AgileThera AGRX ... ... ...dd 8.65 1.82 329 2.36 -58.6 Agilysys AGYS ... ... ...dd 12.15 8.17 39 9.06 -12.5 AgiosPhm AGIO ... ... ...dd 67.74 34.31 402 54.25 +30.0 AgroFresh AGFS ... ... ...dd 6.95 1.96 64 3.18 +20.0 AgroFr wt AGFSW ... ... ... 1.00 .05 6 .18 Aimmune n AIMT ... ... ...dd 27.31 9.77 343 22.67 +10.9 AirMethod AIRM ... ... 17 43.95 23.75 3579 42.95 +34.9 AirT Inc AIRT ... ... ...dd 26.99 17.24 0 20.75 -9.8 AirTrnsp ATSG ... ... 43 17.81 12.36 224 16.18 +1.4 AirMedia AMCN ... ... ...dd 5.71 2.35 42 2.43 -1.0 Airgain n AIRG ... ... ... 29.30 7.36 200 12.82 -11.0 AkamaiT AKAM ... ... 28 71.64 47.80 1310 64.39 -3.4 AkariTh rs AKTX ... ... ... 19.75 6.40 19 6.55 -7.0 AkebiaTher AKBA ... ... ...dd 11.07 7.00 194 9.28 -10.9 AkersBios AKER ... ... ...dd 3.70 1.15 7 1.20 -36.8 Akorn Inc AKRX ... ... 13 35.40 17.57 1833 22.68 +3.9 Akoustis n AKTS ... ... ... 9.00 7.00 17 8.24 -1.3 Alarm.cm n ALRM ... ... 85 34.43 19.91 367 30.63 +10.1 AlaskCom ALSK ... ... ... 1.97 1.49 245 1.83 +11.6 AlbnyMlc AMRI ... ... ...dd 19.35 12.45 805 13.70 -27.0 Albireo ALBO ... ... ... 37.69 7.83 12 23.84 +34.5 Alcentra ABDC 1.36 10.2 11 13.59 10.56 68 13.31 +11.2 Alcobra ADHD ... ... ...dd 5.75 .83 150 1.20 -42.9 AlderBioPh ALDR ... ... ...dd 36.48 15.82 318 23.60 +13.5 AldeyraTh ALDX ... ... ...dd 8.19 3.81 24 5.35 Alexion lf ALXN ... ... 48 162.00 109.12 1883 122.12 -.2 Alico ALCO .24 .9 31 32.66 24.67 7 25.90 -4.6sAlignTech ALGN ... ... 47 108.27 66.79 1071 110.31 +14.8 AlimeraSci ALIM ... ... ...dd 5.15 1.02 397 1.53 +41.7 Alkermes ALKS ... ... ...dd 62.50 27.14 814 57.62 +3.7 AllgnceBc n ABTX ... ... 21 39.41 17.61 44 36.55 +1.1 AllegiantT ALGT 2.80 1.8 12 183.91 121.70 90 159.50 -4.1 AlliHlthC AIQ ... ... 8 10.50 5.73 2 9.85 +2.6 AlliHold AHGP 2.20 7.8 9 32.70 12.60 42 28.27 +.6tAll MMA n AMMA ... ... ... 5.47 2.60 36 2.60 -28.6 AllnceRes ARLP 1.75 7.8 7 26.65 11.00 211 22.35 -.4 AldHlPrd rs AHPI ... ... ...dd 3.82 1.00 4 1.94 -3.3 AlliedMot AMOT .10 .5 23 25.19 15.54 95 20.34 -4.9 Alliqua h ALQA ... ... ...dd 1.48 .45 337 .57 -3.9 AllotComm ALLT ... ... ...dd 5.67 4.50 24 4.75 -.8 AllscriptH MDRX ... ... ...cc 15.17 9.80 1191 12.00 +17.5 AlmostFam AFAM ... ... 31 50.98 34.49 108 49.00 +11.1 AlnylamP ALNY ... ... ...dd 80.11 31.38 1178 54.27 +45.0 AlphaOmg AOSL ... ... 55 23.93 10.31 114 17.58 -17.3 Alphabet C GOOG ... ... 26 848.69 663.28 1345 847.20 +9.8sAlphabet A GOOGL ... ... 28 867.58 672.66 1266 868.39 +9.6 Alphatc rs ATEC ... ... ... 9.65 2.16 25 3.81 +18.7 AlpsRtSec n SWIN ... ... ... 26.90 24.87 12 26.22 +4.6 Altisrce n ASPS ... ... 16 34.66 20.75 366 28.19 +6.0 AltraIndlM AIMC .60 1.5 30 46.90 25.50 153 39.20 +6.2 AmTrstFn s AFSI .34 1.6 8 28.48 21.16 1539 21.74 -20.6 Amarin AMRN ... ... ... 3.65 1.37 1865 3.23 +4.9 Amaya g AYA ... ... ... 17.57 10.30 94 14.90 +5.3 Amazon AMZN ... ... ...cc 860.86 538.58 2503 852.97 +13.7 AmbacF wt AMBCW ... ... ... 15.50 6.25 2 10.39 -15.2 AmbacFin AMBC ... ... 4 27.25 14.42 283 20.01 -11.1 Ambarella AMBA ... ... 28 74.95 35.26 1040 55.71 +2.9 Amdocs DOX .88f 1.4 17 61.98 54.12 340 61.61 +5.8 Amedica rs AMDA ... ... ...dd 2.80 .35 547 .40 -36.7 Amedisys AMED ... ... 44 55.16 34.58 257 50.09 +17.5 AMERCO UHAL 3.00e ... 16 399.16 307.80 54 370.67 +.3 AFMulti ATAX .50 9.0 16 6.11 5.10 107 5.55 +2.8 AmCarM CRMT ... ... 15 47.75 19.49 52 34.50 -21.1 AmAirlines AAL .40 1.0 6 50.64 24.85 13655 42.09 -9.9sACapSenF ACSF 1.16 8.7 4 13.38 9.21 130 13.35 +12.2 AmElTech AETI ... ... ...dd 5.15 1.50 2 2.00 +29.0 AmerNtl AMNB .96 2.6 19 37.53 24.15 8 36.25 +4.2 AmNatIns ANAT 3.28 2.8 17 131.99 107.44 27 117.36 -5.8 AmOutBr AOBC ... ... 8 31.19 17.50 1486 19.43 -7.8 AmPubEd APEI ... ... 14 30.79 14.75 74 21.20 -13.6 AmRailcar ARII 1.60 4.0 11 51.10 35.43 92 39.71 -12.3 AmrRvr AMRB .05p ... 16 15.99 9.69 6 15.18 +.5 ASoft lf AMSWA .44 4.2 32 11.94 8.56 47 10.36 +.3 AmSupr rs AMSC ... ... ...dd 12.50 5.86 81 6.35 -13.8 AWoodmk AMWD ... ... 21 91.70 60.80 84 87.55 +16.3 AmerisBc ABCB .40f .9 23 49.50 27.73 388 46.80 +7.3 Amerisafe AMSF .72a 1.1 15 69.40 50.02 52 66.05 +5.9 AmrSvFin ASRV .06 1.6 13 4.05 2.90 17 3.75 +1.4 AmSvFn pf ASRVP 2.11 8.0 ... 28.99 25.70 1 26.41 +1.5 AmesNatl ATLO .88f 2.8 19 37.45 23.88 4 31.05 -5.9sAmgen AMGN 4.60f 2.5 17 182.00 133.64 4077 182.60 +24.9 AmicusTh FOLD ... ... ... 9.83 4.41 2462 7.19 +44.7 AmkorTch AMKR ... ... 16 12.48 5.08 1479 10.89 +3.2 Amphastar AMPH ... ... 61 21.75 10.92 1001 13.43 -27.1 AmpOnRt ef IBUY ... ... ... 29.72 22.94 4 28.89 +6.2 AmtechSys ASYS ... ... ... 7.83 3.99 72 5.55 +30.6 Amyris AMRS ... ... ...dd 1.43 .31 1560 .47 -35.6 AnalogDev ADI 1.80 2.2 30 84.24 52.17 4021 83.51 +15.0 Anlogic ALOG .40 .5 40 95.85 72.53 94 74.85 -9.8 Anaptys n ANAB ... ... ... 27.79 15.17 81 25.93 +52.5 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, March 16, 2017
PAGE 62
Anavex rs AVXL ... ... ...dd 8.30 2.43 584 5.94 +50.0 AnchBcWA ANCB ... ... 85 27.50 22.61 5 26.25 -3.5 Andersons ANDE .64 1.7 94 44.90 25.78 88 38.55 -13.8 AndinaAcII ANDA ... ... ... 10.35 9.60 10.14 +2.1 AndinaA un ANDAU ... ... ... 11.10 9.93 10.65 +1.5 AndinaII rt ANDAR ... ... ... .80 .16 .67 +71.5 AndinaII wt ANDAW ... ... ... .39 .08 .35 +30.7 AngiesList ANGI ... ... ...dd 10.76 5.22 356 5.47 -33.5 AngioDyn ANGO ... ... ...dd 18.18 10.64 177 17.13 +1.5 AnikaTh ANIK ... ... 20 54.96 41.38 164 43.19 -11.8 Ansys ANSS ... ... 32 108.92 81.41 479 107.06 +15.8sAntaresP ATRS ... ... ...dd 2.74 .67 2011 2.75 +18.0tAntheraP h ANTH ... ... ...dd 4.40 .41 4126 .40 -37.8 AoxnTia h rs ABAC ... ... ... 4.07 1.51 8 2.35 -35.0 ApogeeE APOG .56f 1.0 20 61.00 39.48 97 58.02 +8.3 ApollEnd rs APEN ... ... ... 32.34 9.24 4 11.10 -31.1 ApolloInv AINV .60 9.3 ... 6.58 5.03 917 6.46 +10.2 AppFolio n APPF ... ... ...dd 26.00 11.69 246 25.10 +5.2sApple Inc AAPL 2.28 1.6 17 140.28 89.47 23697 140.46 +21.3 ApplRecy h ARCI ... ... ...dd 1.80 .80 2 1.03 -8.0 AplDNA wt APDNW ... ... ... 2.08 .35 2 .47 -6.0 ApldDNA APDN ... ... ...dd 3.74 1.40 14 1.70 -8.1 AppGenTc AGTC ... ... 13 19.86 6.08 170 7.65 -18.2sApldMatl AMAT .40 1.0 19 38.59 19.46 9067 38.92 +20.6 ApldOptoel AAOI ... ... 43 56.14 8.08 1437 47.40 +102.2 Approach AREX ... ... ...dd 4.35 1.11 878 2.32 -30.7tApptio n APTI ... ... ... 24.60 12.53 95 12.53 -32.4 ApricusB rs APRI ... ... ...dd 15.40 1.10 571 2.20 +69.2 AptevoTh n APVO ... ... ... 8.29 1.69 308 1.88 -23.0 AptoseB g APTO ... ... 3 4.30 .83 441 1.18 -15.1 AquaMetal h AQMS ... ... ...dd 22.75 5.95 595 20.21 +54.2 AquaB Tc n AQB ... ... ... 24.78 11.50 23 12.18 -49.7 AquinoxPh AQXP ... ... ...dd 19.97 6.01 62 16.41 -.6 ArQule ARQL ... ... ...dd 2.17 1.13 115 1.22 -3.2 Aradigm ARDM ... ... ...dd 7.19 1.47 50 1.85 +15.6 AralezPh ARLZ ... ... ...dd 6.80 2.05 4126 2.37 -46.3 AratanaTh PETX ... ... ...dd 10.73 3.90 1341 5.41 -24.7 ArbutusB g ABUS ... ... ...dd 5.48 2.35 107 2.75 +12.2 ArcBest ARCB .32 1.1 41 33.95 14.85 152 27.95 +1.1 ArcadBiosc RKDA ... ... ...dd 3.18 .68 19 .83 -9.8 ArchCap ACGL ... ... 27 95.97 67.50 308 95.64 +10.8 ArchC pfE ACGLP 1.31 5.9 ... 24.90 20.20 49 22.05 +4.4 ArchrkPtrs APLP 1.14 6.6 ...dd 18.55 7.78 123 17.26 +7.6 Ardelyx ARDX ... ... ... 16.30 6.36 101 14.25 +.4 ArenaPhm ARNA ... ... ...dd 2.16 1.34 12978 1.60 +12.7 AresCap ARCC 1.52 8.8 12 17.87 13.81 3831 17.30 +4.9 ArgoGp42 AGIIL 1.63 6.4 ... 27.43 23.60 11 25.55 +2.3 ArgoGpInt AGII 1.08f 1.6 16 69.03 49.10 181 67.75 +2.8 ArgosTher ARGS ... ... ...dd 13.97 1.05 685 1.25 -74.5 ArkRst ARKR 1.00 4.0 16 27.02 20.00 5 25.00 +3.1 Arotech ARTX ... ... ...dd 5.00 2.25 671 4.10 +17.1 ArrayBio ARRY ... ... ...dd 13.40 2.50 3867 10.91 +24.1 ArrisIntl ARRS ... ... 9 31.52 20.05 2374 26.17 -13.1 ArrowFn AROW 1.00b 2.9 17 41.70 25.06 19 34.75 -14.2 ArwDWATc DWAT .04p ... ...q 11.02 9.80 1 10.77 +4.5 ArrowPhm ARWR ... ... ...dd 8.22 1.20 407 2.14 +38.1 ArtesRes ARTNA .91 2.7 24 35.00 25.17 34 33.91 +6.2 ArtsWay ARTW .05 1.3 ...dd 4.70 2.50 1 3.84 +13.0 AscenaRtl ASNA ... ... 37 11.26 3.99 3120 4.08 -34.1 Ascendis n ASND ... ... ... 30.57 11.92 19 29.37 +45.1 AscentCap ASCMA ... ... ... 26.16 11.78 33 15.21 -6.5 AsiaPWire APWC ... ... ... 3.10 1.54 3 2.55 -8.9 AspenTech AZPN ... ... 31 59.82 34.28 762 58.46 +6.9sAssembBio ASMB ... ... ...dd 27.60 4.60 86 26.58 +118.8 AstaFundg ASFI ... ... 19 11.97 8.12 2 8.30 -15.3 Astec ASTE .40 .6 26 73.37 43.00 86 62.41 -7.5 AstroNova ALOT .28 2.1 24 16.41 12.40 6 13.45 -5.6 Astronics ATRO ... ... 17 41.03 25.93 291 30.34 -10.3 Astrotch h ASTC ... ... ...dd 2.28 1.20 64 1.36 -9.3 AsureSftw h ASUR ... ... ...dd 13.00 4.45 149 11.43 +34.3 AtaraBioth ATRA ... ... ...dd 25.73 12.45 383 18.85 +32.7 athenahlth ATHN ... ... ...cc 143.85 90.11 251 116.82 +11.1 Athersys ATHX ... ... ...dd 2.90 1.02 394 1.16 -24.2 AtlantAlli n AAPC ... ... ... 36.50 7.60 1 10.01 +1.7 AtlanAmer AAME .02a .5 56 5.00 3.06 8 3.95 -3.7 AtlCapBc n ACBI ... ... 33 20.20 12.89 66 18.35 -3.4 AtlCstFin ACFC ... ... 14 8.00 5.53 2 7.75 +14.0 AtlanticaYd ABY .45e 2.1 ... 22.87 15.78 631 21.29 +10.0 Atlanticus ATLC ... ... ...dd 3.54 2.30 1 2.54 -10.5 AtlasAir AAWW ... ... 27 59.60 34.22 291 54.10 +3.7 AtlasFin AFH ... ... ...dd 18.67 12.15 154 13.00 -28.0 Atlassian n TEAM ... ... 88 35.16 20.51 428 29.03 +20.6 Atomera n ATOM ... ... ... 10.25 5.50 26 7.26 +7.6 AtossGen rs ATOS ... ... ...dd 6.30 1.30 63 1.50 +6.4 AtriCure ATRC ... ... ...dd 20.40 13.44 135 18.91 -3.4 Atrion ATRI 4.20 .9 31 522.05 373.11 2 466.00 -8.1 Attunity ATTU ... ... ...dd 10.50 4.15 40 7.79 +29.8 aTyrPhm n LIFE ... ... ...dd 6.01 2.10 24 3.55 +65.1 AubNB AUBN .92f 2.9 14 33.95 26.25 1 32.22 +2.9 Audentes n BOLD ... ... ... 20.74 13.06 61 15.50 -15.2 AudCodes AUDC ... ... 12 7.26 3.68 68 6.84 +7.7 AuriniaPh AUPH ... ... ...dd 10.54 1.74 11471 7.77 +270.0 AurisMed EARS ... ... ...dd 5.45 .66 1489 .85 -21.0 Autobytel ABTL ... ... 30 20.97 10.72 45 13.31 -1.0 Autodesk ADSK ... ... ...dd 89.18 49.82 2333 88.40 +19.4 AutoData ADP 2.28 2.2 28 105.00 84.36 1443 104.67 +1.8 AvadelPh AVDL ... ... ...dd 15.45 8.61 68 10.11 -2.7 AVEO Ph h AVEO ... ... ...dd 1.23 .54 119 .86 +59.6sAvexis n AVXS ... ... ... 72.91 20.37 587 74.88 +56.9 AviatNet rs AVNW ... ... ...dd 16.46 5.71 23 15.24 +10.2 AvidTech AVID ... ... 5 9.78 3.99 497 5.35 +21.6 Avinger n AVGR ... ... ...dd 14.48 2.00 131 2.10 -43.2 Avirgagen AVIR ... ... ...dd 2.00 .56 56 .63 -48.8 AvisBudg CAR ... ... 11 41.53 21.85 1514 33.96 -7.4 AvistaHl un AHPAU ... ... ... 10.45 9.52 10.40 +2.7 AvistaHl wt AHPAW ... ... ... .54 .40 .51 +2.0 AvistaHl n AHPA ... ... ... 10.18 9.75 0 9.92 +1.7 Aware AWRE ... ... 27 6.70 3.46 31 4.85 -20.5 AxarAcq AXAR ... ... ... 10.55 9.40 9.90 +.5 AxarAc wt AXARW ... ... ... .15 .01 6 .08 +4.0 AxarAc un AXARU ... ... ... 10.20 9.85 10.10 +1.9 Axcelis rs ACLS ... ... 30 16.95 8.92 153 15.45 +6.2 AxoGen AXGN ... ... ...dd 11.25 4.90 94 9.95 +10.6 AxsomeT n AXSM ... ... ...dd 12.69 4.00 106 4.95 -26.7 AzurRx n AZRX ... ... ... 5.60 3.58 10 3.86 -18.6B -:B Comm BCOM 3.58e ... ... 27.57 17.99 0 19.80 -1.9 BRileyFn RILY .28e .7 28 21.30 8.59 26 15.20 -17.6 BRileyF 7.5 RILYL 1.88 7.2 ... 28.96 23.43 1 25.94 +1.2 BCB Bc BCBP .56 3.5 22 17.05 9.87 20 16.15 +24.2 B/E Aero BEAV .84 1.3 21 64.71 42.57 886 64.29 +6.8 BFC Cp pf BANFP 1.80 6.5 ... 29.93 26.50 27.60 +1.4 BGC Ptrs BGCP .64 5.6 27 11.85 8.18 838 11.40 +11.4 BJsRest BJRI ... ... 21 47.55 32.24 334 38.90 -1.0 BldrsAsia ADRA .72e 2.4 ...q 29.88 23.99 1 29.82 +9.0 BldrsDev ADRD .72e 3.4 ...q 21.05 18.10 4 21.02 +5.3 BldrsEmg ADRE .90e 2.5 ...q 37.06 29.08 11 36.32 +12.6 BldrsEur ADRU .78e 3.8 ...q 20.41 17.82 10 20.40 +6.2 BMC Stock BMCH ... ... 33 22.05 13.28 1805 21.55 +10.5 BNC Bcp BNCN .20 .6 22 37.15 20.14 193 35.15 +10.2 BOK BOKF 1.76 2.2 22 85.25 51.38 148 79.21 -4.6 BOK 56 n BOKFL 1.34 5.6 ... 26.50 21.25 11 23.74 +6.6 BOS Ltd BOSC ... ... ...dd 4.85 1.68 16 2.28 +7.5 BSB Bcp BLMT ... ... 20 30.05 21.51 6 27.10 -6.4 Baidu BIDU ... ... 11 201.00 155.28 2616 172.04 +4.6 Balchem BCPC .38f .4 49 89.50 56.60 228 85.46 +1.8 BaldwLy BWINA 1.08f 4.7 12 26.50 22.50 2 23.00 -8.0 BaldLyB BWINB 1.08f 4.5 12 27.70 22.60 29 24.00 -4.8 BallardPw BLDP ... ... ...dd 2.53 1.23 1241 2.16 +30.9 BncFstOK BANF 1.52f 1.6 21 98.35 55.05 20 92.50 -.6 Bancorp34 n BCTF ... ... ... 13.45 11.35 1 12.50 -.7 BncpBnk lf TBBK ... ... ...dd 8.20 4.71 129 4.84 -38.4 BankMutl BKMU .22 2.3 25 10.20 7.20 230 9.65 +2.1 BkCmcCA BOCH .12 1.2 26 10.90 6.05 6 10.00 +5.3 BankMarin BMRC 1.08 1.6 18 75.05 47.16 6 68.95 -1.1 BkMont36 n BMLP ... ... ... 57.06 51.11 1 53.79 +2.9 BankSC BKSC .56 2.7 20 23.97 15.30 14 20.75 -.7 BkofJames BOTJ .24 1.7 14 18.50 11.56 0 14.32 -5.6 BkOzarks OZRK .68f 1.3 21 56.86 33.51 1091 54.27 +3.2 BankFncl BFIN .24f 1.6 38 15.24 11.38 18 14.63 -1.3 BankwellF BWFG .28 .9 23 34.80 19.51 3 31.47 -3.2 Banner Cp BANR .92 1.6 21 60.97 38.77 116 57.44 +2.9 Baozun n BZUN ... ... ... 18.61 5.19 377 15.61 +29.3 BiPTrLBear DLBS ... ... ...q 21.53 9.62 1 20.76 +2.7 BiP10yTBear DTYS ... ... ...q 21.98 9.95 96 19.79 -.2 BiP2yrTBull DTUL ... ... ...q 67.98 61.74 0 62.01 -1.5 BiPTrSteep STPP ... ... ...q 36.00 29.92 11 35.28 +2.0 BiPUrFlat FLAT ... ... ...q 65.46 57.70 8 59.04 +.3 BiP10yTBull DTYL ... ... ...q 85.20 73.42 1 74.71 +1.3 BiP2yrTBear DTUS ... ... ...q 33.61 26.50 13 32.17 -.6 BiPTrLBull DLBL ... ... ...q 81.65 75.03 75.03 -5.4 BarIvrsUST TAPR ... ... ...q 29.73 14.90 1 28.03 +1.2 BarHilc n BHAC ... ... ... 10.80 9.69 3 10.25 +.9 BarHilc rt BHACR ... ... ... .50 .12 .32 +28.0 BarHilc wt BHACW ... ... ... .23 .04 8 .17 +32.8 BarHilc un BHACU ... ... ... 15.93 10.13 13.00 +22.1 BarrettB lf BBSI 1.00f 1.9 21 66.93 26.20 35 53.63 -16.3 BassettF BSET .40a 1.5 18 33.68 22.42 10 26.90 -11.5 BayBncp BYBK ... ... 46 8.25 4.77 9 7.90 +19.7 Bazaarvce BV ... ... ...dd 6.14 3.02 352 4.45 -8.2 BeacnRfg BECN ... ... 29 49.32 38.03 375 49.13 +6.6 BearStFin BSF .12f 1.3 21 10.95 8.62 28 9.50 -6.4 BeasleyB BBGI .18 1.7 26 11.50 3.51 12 10.55 +71.5 BebeStr rs BEBE ... ... ... 9.10 3.13 19 6.28 +23.4 BedBath BBBY .50 1.3 8 52.33 38.58 2153 39.55 -2.7 BeiGene n BGNE ... ... ... 41.89 24.53 114 39.79 +31.1 BelFuse A BELFA .24 1.1 12 26.97 12.15 4 22.00 -13.1 BelFuseB BELFB .28 1.1 13 33.60 13.31 22 25.30 -18.1 Belleroph n BLPH ... ... ...dd 4.58 .43 490 1.56 +200.0 BellicumP BLCM ... ... ...dd 23.11 7.24 560 13.97 +2.6 BenefBncp BNCL .24 1.5 47 19.00 12.34 211 16.30 -11.4 Benetfoc BNFT ... ... ...dd 44.98 24.55 119 25.95 -12.6 Benitec wt BNTCW ... ... ... 1.22 .03 .31 +210.0 BenitecB n BNTC ... ... ... 4.44 1.20 7 2.39 +56.2 Beyondsp n BYSI ... ... ... 21.91 16.55 12 18.78 +11.8 Big 5Sprt BGFV .60 4.0 19 20.35 8.15 290 15.15 -12.7 Bio-Path BPTH ... ... ...dd 3.19 .70 194 .83 -38.5 BioTechne TECH 1.28 1.2 51 117.42 91.17 403 107.50 +4.5 BioDlvry lf BDSI ... ... ...dd 4.00 1.50 184 2.00 +14.3 BioLifeSol BLFS ... ... ...dd 3.58 1.43 23 2.05 +27.3 BioLneRx h BLRX ... ... ... 1.42 .71 407 1.12 +21.7 BioanlySys BASI ... ... ...dd 2.42 .60 249 1.50 +94.8 BioblastP ORPN ... ... ... 7.95 .81 65 .92 -11.5 Biocept rs BIOC ... ... ...dd 4.95 .74 740 2.19 +182.6 Biocryst BCRX ... ... ...dd 9.10 2.36 1578 8.74 +38.1 Biogen BIIB ... ... 16 333.65 223.02 1343 292.64 +3.2 Biolase BIOL ... ... ...dd 1.98 .80 69 1.15 -17.9 BioMarin BMRN ... ... ...dd 102.49 73.45 799 92.50 +11.7 Biomeri n BMRA ... ... ... 3.38 1.53 18 2.03 -11.7 BiondVax n BVXV ... ... ... 7.40 3.04 12 5.33 +59.1 BiondVx wt BVXVW ... ... ... 1.00 .37 12 .84 +126.4 Bioptix rs BIOP ... ... ... 6.65 1.60 16 3.56 -7.3 BioScrip BIOS ... ... ...dd 3.43 .98 2446 2.08 +100.0 BioSpecif BSTC ... ... 38 58.21 31.32 38 56.30 +1.1 Biostage h BSTG ... ... ...dd 2.86 .29 1253 .39 -56.2 BiostrPh rs BSPM ... ... ...dd 7.06 1.08 73 2.15 -26.6 BioTelem BEAT ... ... 46 27.55 10.96 292 27.10 +21.3 BiotieTh n BITI ... ... ... 27.96 25.36 25.80 Bioverativ BIVV ... ... ... 54.20 40.00 1156 51.45 +8.3 BlackBox BBOX .48 5.6 ...dd 17.05 8.50 88 8.60 -43.6 BlackDiam BDE ... ... ...dd 6.85 3.93 51 5.40 +.9 BlackLin n BL ... ... ... 31.40 21.66 181 28.14 +1.8 BlkRkCap BKCC .84 11.1 ...dd 9.92 6.75 346 7.59 +9.0sBlckbaud BLKB .48 .6 68 75.82 55.88 401 76.15 +19.0 BlackBerry BBRY ... ... ...dd 8.46 6.23 3508 7.14 +3.6 BlkhwkNet HAWK ... ... ...cc 39.30 28.88 286 35.50 -5.8 BloominBr BLMN .32f 1.8 24 19.99 15.82 1520 18.14 +.6 Blucora BCOR ... ... ...dd 16.70 4.69 403 16.05 +8.8 BlueBird BLBD ... ... ...dd 18.15 9.53 53 16.40 +6.1 BlueBPet n BUFF ... ... 34 27.50 21.60 423 24.44 +1.7 BlueHBcp BHBK .20f 1.1 42 19.73 13.36 38 17.95 -4.3sBluebBio BLUE ... ... ...dd 94.75 35.37 1240 97.85 +58.6 BlueknEP BKEP .58 8.6 ...dd 7.55 4.56 28 6.75 -1.5 Bluekn pf BKEPP .72 9.1 ... 8.75 6.35 10 7.88 -.3sBlueprtM n BPMC ... ... ...dd 41.60 13.27 457 42.00 +49.7sBobEvans BOBE 1.36 2.2 45 60.99 35.63 266 60.72 +14.1 BofI Hld s BOFI ... ... 15 32.57 15.29 645 28.82 +.9 BofI pf BOFIL 1.56 6.1 ... 29.95 21.80 3 25.67 +2.7 Boingo WIFI ... ... ...dd 12.95 6.56 603 12.56 +3.0 Bojangles n BOJA ... ... 19 21.85 14.55 244 18.75 +.5tBonTon BONT .20 19.8 ...dd 2.75 1.04 219 1.01 -31.3 BonsoElec BNSO ... ... ... 4.25 1.23 12 2.40 +9.6 BostPrv BPFH .44f 2.6 21 17.88 10.77 282 16.75 +1.2 BostPrv wt BPFHW ... ... ... 11.66 4.31 11.63 +11.3 BostPrv pf BPFHP 1.74 6.5 ... 28.71 23.53 11 26.72 +6.5 BttmlnT EPAY ... ... 33 31.52 18.48 157 24.57 -1.8 BlvdAcq n BLVD ... ... ... 10.05 9.54 9.99 +.7 BlvdAcq wt BLVDW ... ... ... .80 .25 32 .80 +50.9 BlvdAcq un BLVDU ... ... ... 10.77 9.65 1 10.40 +2.4 Brainstorm BCLI ... ... ...dd 4.70 2.06 134 4.25 +67.3 BravoBrio BBRG ... ... ...dd 9.12 3.40 111 4.85 +27.6 BridgeBcp BDGE .92 2.6 18 38.95 26.90 30 35.25 -7.0 Bridglne rs BLIN ... ... ...dd 3.47 .43 114 .90 +39.9 BridgfdFds BRID ... ... 14 16.00 9.82 0 11.63 +2.3 Brightcove BCOV ... ... ...dd 13.80 5.68 204 8.25 +2.5 BroadcLtd AVGO 2.04 .9 58 227.75 139.18 1998 225.93 +27.8 BroadSoft BSFT ... ... 70 48.40 34.62 229 42.10 +2.1 BroadVis BVSN ... ... ...dd 8.06 4.40 1 5.70 +22.6 BrdwyFn h BYFC ... ... 5 2.50 1.42 17 1.61 -1.5 BroadwdE BWEN ... ... ...cc 6.48 2.00 253 6.13 +51.5 BrcdeCm BRCD .22 1.8 44 12.54 7.60 5114 12.42 -.6 BrklneB BRKL .36 2.3 21 17.45 10.40 255 15.35 -6.4 BrooksAuto BRKS .40 1.9 ...dd 22.02 8.99 536 20.98 +22.9 BrukerCp BRKR .16 .7 25 29.85 19.58 1664 24.20 +14.3 BrynMawr BMTC .84 2.1 19 42.60 24.70 36 40.00 -5.1 Bsquare BSQR ... ... ...dd 6.62 3.80 31 5.20 -11.1 BuffaloWW BWLD ... ... 29 175.10 122.25 701 150.35 -2.6 BldrFstSrc BLDR ... ... 18 15.71 9.04 2080 15.43 +40.7 Burcon g BUR ... ... ...dd 2.86 1.40 53 1.53 -22.3C -:C&F Fnc CFFI 1.32 2.9 12 53.40 37.05 4 44.75 -10.2 CA Inc CA 1.02 3.1 14 34.99 29.12 1831 32.69 +2.9 CAS Med CASM ... ... ...dd 2.15 1.38 30 1.50 -6.8 CASI Phr h CASI ... ... ...dd 1.76 .82 19 1.42 +23.5 CB FnSvcs CBFV .88 3.3 13 28.10 19.50 1 26.50 +2.5 CBAK Eng CBAK ... ... ... 3.33 1.20 34 1.35 -4.1 CBOE CBOE 1.00 1.2 34 81.36 61.22 1481 80.26 +8.6 CDK Globl CDK .56 .8 32 67.49 43.88 808 66.56 +11.5 CDW Corp CDW .64 1.1 19 60.50 37.80 643 60.05 +15.3 CEVA Inc CEVA ... ... 50 36.81 19.75 141 35.10 +4.6 CF CpA n CFCO ... ... ... 10.25 9.60 0 10.03 +1.1 CF Cp wt CFCOW ... ... ... 1.70 .61 52 1.47 +17.6 CF Cp un n CFCOU ... ... ... 12.05 9.15 6 10.80 +3.2 CH Robins CHRW 1.80 2.3 22 81.16 65.57 1370 78.54 +7.2 CHS Inc pf CHSCP 2.00 6.4 ... 34.85 28.86 9 31.35 +7.1 CHS pfB CHSCO 1.97 6.8 ... 31.88 27.83 16 29.06 +2.8 CHS pfB2 CHSCN 1.78 6.4 ... 31.58 25.94 11 27.91 +5.3 CHS pfB3 CHSCM 1.69 6.2 ... 29.78 25.36 49 27.46 +4.5 CHS pfB4 CHSCL 1.88 6.6 ... 31.34 26.36 21 28.44 +4.8 CIM CmTr CMCT .88 5.4 44 20.27 14.54 2 16.10 +4.2 CM Finan CMFN 1.00m 9.7 6 10.50 7.75 67 10.30 +10.8 CME Grp CME 2.64f 2.1 30 127.60 89.00 1256 124.74 +8.1 CNBFnPA CCNE .66 2.8 17 28.43 17.05 37 23.71 -11.3 COPsync wt COYNW ... ... ... .70 .03 .06 -46.8 COPsync nh COYN ... ... ... 2.66 .30 219 .32 -60.9 CPI Card n PMTS .18 ... 50 9.25 3.25 265 4.50 +8.4 CPS Tech CPSH ... ... 27 2.39 1.07 5 1.36 -27.3 CRA Intl CRAI .56 1.6 24 40.00 18.44 30 35.98 -1.7 CRISPR n CRSP ... ... ... 25.00 11.63 51 21.00 +3.7 CSG Sys CSGS .79f 2.0 18 51.34 36.33 227 38.65 -20.1 CSI Comp CCLP 1.51 15.9 ...dd 13.54 4.90 209 9.51 -2.3 CSP Inc CSPI .44 4.1 21 11.95 5.55 29 10.86 +2.6 CSW Ind n CSWI ... ... 41 41.85 29.25 49 36.10 -2.0 CSX CSX .72 1.5 26 50.31 24.36 7640 47.95 +33.5 CTI BioP rs CTIC ... ... ...dd 6.48 3.07 38 4.32 +5.9 CTI Inds CTIB ... ... ... 7.60 4.93 6 6.02 +2.9 CU Bncp CUNB ... ... 27 40.30 20.35 36 39.40 +10.1 CUI Glbl CUI ... ... ...dd 9.19 4.01 61 4.93 -28.9 CVB Fncl CVBF .48 2.1 25 24.63 15.25 572 23.28 +1.5 CVD Eqp CVV ... ... ...dd 10.94 6.25 11 10.18 +17.3 CabotMicro CCMP .80f 1.1 28 70.93 38.37 185 70.69 +11.9sCadence CDNS ... ... 33 31.70 22.43 2258 31.58 +25.2 Cadiz h CDZI ... ... ...dd 15.50 4.03 41 14.35 +14.8 CaesarStne CSTE .57e ... 15 43.50 26.35 76 33.25 +16.1 CaesarAcq CACQ ... ... 3 15.80 5.19 110 14.90 +10.4 CaesarsEnt CZR ... ... ...dd 10.84 5.39 712 9.45 +11.2 CafePress PRSS ... ... ...dd 3.95 2.80 17 3.05 +3.7 Cal-Maine CALM 2.49e 6.5 ...cc 55.16 35.65 284 38.50 -12.8 Caladriu rs CLBS ... ... ...dd 13.30 2.65 13 5.00 +76.7 CalaCvHi CHY 1.20 10.8 ...q 11.50 9.91 232 11.14 +5.6 CalaCvOp CHI 1.14 10.6 ...q 11.36 9.10 311 10.76 +6.6 CalaCv&Inc CCD 2.00 10.5 ...q 19.70 16.75 82 19.06 +8.7 CalaGDyIn CHW .84 10.9 ...q 7.82 6.56 250 7.69 +10.3 CalaGTR CGO 1.20 10.3 ...q 11.83 10.34 72 11.69 +11.0 CalaStrTR CSQ .99 9.0 ...q 11.25 9.17 494 11.05 +7.6 CalAmp CAMP ... ... 56 19.67 12.13 202 16.81 +15.9 CalavoGr h CVGW .90f 1.5 28 71.48 48.75 376 59.20 -3.6 CalFirst CFNB .46f 2.9 18 16.45 12.87 3 15.60 -.3 Calithera CALA ... ... ...dd 14.90 2.20 484 14.20 +336.9 Callidus CALD ... ... ...dd 21.44 13.18 500 20.35 +21.1 CalumetSp CLMT .69j ... ...dd 14.09 2.79 307 3.60 -10.0 CambLrn ABCD 1.36 28.2 22 5.86 3.96 36 4.83 -3.2 CamdnN s CAC .92f 2.2 18 45.43 26.67 33 42.66 -4.0 Camtek h CAMT ... ... ... 4.06 1.80 40 3.95 +20.1 CdnSolar CSIQ ... ... 6 21.41 10.25 1082 13.91 +14.2 CancerGen CGIX ... ... ...dd 3.35 1.10 52 2.15 +59.3 CantbryPk CPHC .35e ... 10 11.21 9.70 0 10.30 +2.5 CpStarFn n CSTR ... ... ... 22.35 15.50 21 19.29 -12.2 CapellaEd CPLA 1.64 2.0 22 90.40 48.80 51 80.20 -8.7sCapBkFin CBF .48 1.1 29 42.00 27.71 1285 43.70 +11.3 CapCtyBk CCBG .20 1.0 29 23.15 13.16 100 19.90 -2.8 CapProd CPLP .32f 9.7 9 4.05 2.41 223 3.30 +3.8 CapSwst CSWC .53e 3.4 75 16.86 13.49 13 15.82 -2.0 CapitalaF CPTA 1.56 11.0 25 15.80 11.25 101 14.20 +9.8 CapAcIII n CLAC ... ... ... 10.10 9.52 1 10.00 +.5 CapAcIII wt CLACW ... ... ... 1.20 .30 1.00 +14.9 CapAcIII un CLACU ... ... ... 10.99 9.73 10.70 +3.9 CapFedFn CFFN .34a 2.3 24 17.04 12.70 381 14.80 -10.1 Capnia CAPN ... ... ...dd 1.75 .55 42 .75 -7.4 Capnia wt CAPNW ... ... ... .84 .02 3 .11 +31.3 Capricor CAPR ... ... ...dd 5.40 2.01 50 3.04 +14.3 CpstnTur rs CPST ... ... ...dd 2.70 .66 82 .72 +5.9 CaraThera CARA ... ... ...dd 19.44 4.35 1468 15.58 +67.7 Carbonite CARB ... ... ...dd 21.50 7.27 167 19.65 +19.8 CardCon hn CCN ... ... ... 14.65 8.14 58 13.65 +7.5 CardFnc CFNL .52 1.7 19 34.75 18.99 123 30.73 -6.3 Crdiom grs CRME ... ... ...dd 6.36 2.35 74 3.02 +9.4 CardiovSys CSII ... ... ...dd 29.70 9.07 138 27.50 +13.6 Cardtronic CATM ... ... 16 56.00 34.18 726 46.67 -14.5 CareTrust CTRE .68 4.4 25 15.93 11.46 2627 15.50 +1.2 CareDx CDNA ... ... ...dd 6.08 1.95 20 2.15 -20.4 CareerEd CECO .30f 3.7 ...dd 10.53 4.26 654 8.18 -18.9 CarlyleGp CG 1.55e 9.5 ...cc 17.97 14.35 529 16.40 +7.5 CaroBkHld CLBH ... ... 27 29.25 14.55 27.99 +8.4 CaroFin s CARO .16f .5 23 31.50 15.83 40 30.27 -1.7 CarolTrBk CART ... ... 30 12.00 5.60 0 8.20 +28.1 Carrizo CRZO ... ... ...dd 43.96 26.32 1625 28.95 -22.5 CarrolsRst TAST ... ... 14 17.55 9.60 268 14.20 -6.9 Cartesian h CRTN ... ... ...dd 2.24 .50 113 1.13 +24.3 CarverBc lf CARV ... ... 34 5.99 2.87 1 3.37 +4.5 CascdeBcp CACB ... ... 33 8.52 5.27 96 8.03 -1.1 CascTher rs CASC ... ... ...dd 10.98 3.49 111 4.01 -7.0 CasellaW CWST ... ... ...dd 13.42 6.31 171 12.64 +1.9 Caseys CASY .96 .9 24 136.22 105.17 518 109.42 -8.0 CassInfo CASS .92 1.4 30 74.83 45.05 15 64.40 -12.5 Catabasis n CATB ... ... ...dd 7.89 1.08 2060 1.75 -51.5 CatalstB rs CBIO ... ... ... 50.70 5.60 12 5.86 -39.9sCatalystPh CPRX ... ... ...dd 1.58 .51 24736 1.55 +47.6 CathayGen CATY .84 2.2 18 40.83 26.27 395 38.80 +2.0 CathGn wt CATYW ... ... ... 22.11 7.01 18.09 +1.8 CavcoInd CVCO ... ... 35 121.70 85.56 47 116.15 +16.3sCavium CAVM ... ... ...dd 72.48 35.90 614 72.34 +15.9 CecoEnv CECE .26 2.5 ...dd 14.88 5.60 329 10.44 -25.2sCelgene CELG ... ... 33 127.00 94.39 4707 126.88 +9.6 Celgene rt CELGZ ... ... ... 1.61 .99 6 1.06 +2.9 CelldexTh CLDX ... ... ...dd 5.13 2.85 4060 3.41 -3.7 CellectBio n APOP ... ... ... 8.78 2.30 18 6.36 +105.8 CellectB wt APOPW ... ... ... 1.45 .25 1 1.20 +130.8 Cellct wt rs CLRBW ... ... ... 1.48 .12 1 .33 +82.8 Celct wtA CLRBZ ... ... ... 1.88 .25 12 .80 +90.5 Cellectar rs CLRB ... ... ... 5.25 1.00 331 2.57 +110.7 Cellectis n CLLS ... ... ...dd 34.99 16.09 122 23.62 +39.4 CallularBio CBMG ... ... ...dd 20.98 10.05 6 11.15 -14.9 Celsion CLSN ... ... ...dd 1.78 .19 6188 .29 -4.6 Celyad n CYAD ... ... ... 59.50 16.31 1 21.37 +20.3 Cempra CEMP ... ... ...dd 26.95 2.55 1501 3.75 +33.9 Cemtrx wt CETXW ... ... ... 1.73 .25 12 .67 -55.2 Cemtrex rs CETX .02p ... 6 8.41 1.84 380 3.26 -55.8 Cemtrx pf CETXP ... ... ... 10.03 3.13 10 6.46 -35.4 CntRsDvA CDEV ... ... ... 20.97 9.65 1909 18.18 -7.8 CnResDv wt CDEVW ... ... ... 9.12 .45 14 6.79 -19.6sCntrStBks CSFL .24f .9 30 26.30 14.15 466 26.11 +3.7 CEurMed CETV ... ... ...dd 3.15 2.03 335 2.95 +15.7 CentrlFedl CFBK ... ... ... 3.64 1.10 22 1.95 +11.4 CentGard lf CENT ... ... 31 37.45 14.28 106 36.73 +11.0 CenGrdA lf CENTA ... ... ... 35.04 14.43 202 34.23 +10.8 CntlVyCm CVCY .24 1.2 14 22.44 10.78 16 19.55 -2.1 CentrueF n CFCB ... ... 27 26.52 16.24 4 25.29 +18.7 CentAl CENX ... ... ...dd 16.53 5.53 2424 12.83 +49.9 CntyBcMA CNBKA .48 .8 14 64.87 38.60 1 62.95 +4.9 CentCas CNTY ... ... 21 8.27 5.34 24 7.71 -6.3 CeragonN CRNT ... ... ... 4.23 1.08 392 3.49 +33.2 Cerecor n CERC ... ... ...dd 5.60 .73 295 .81 -8.1 Cerecor wtA CERCW ... ... ... 2.15 .01 0 .10 -37.5 Cerecor wtB CERCZ ... ... ... 1.10 .01 19 .08 +128.6 Cerner CERN ... ... 29 67.50 47.01 2324 55.71 +17.6 Cerulean h CERU ... ... ...dd 4.33 .63 31002 2.98 +320.9 CerusCp CERS ... ... ...dd 7.64 3.79 1159 4.36 +.2 CescaTh rs KOOL ... ... ...dd 7.39 1.85 2867 3.11 -9.9 Chaisma n CHMA ... ... ...dd 13.38 1.55 37 1.65 -15.4 ChampOn rs CSBR ... ... ...dd 4.79 1.11 116 2.97 +17.4 Changyou CYOU ... ... 10 31.47 17.43 361 29.25 +37.8 Chantic wt HOTRW ... ... ... .57 .01 38 .08 +215.4 Chanticler h HOTR ... ... ...dd .90 .31 38 .39 -7.1 CharlsColv CTHR ... ... ...dd 1.49 .83 27 .00 -9.4 ChartInds GTLS ... ... 37 40.87 19.03 241 35.09 -2.6 ChartCm n CHTR ... ... 21 341.50 214.06 751 325.38 +13.0 CharterFn CHFN .24f 1.3 23 20.10 12.36 20 19.00 +14.0 ChkPoint CHKP ... ... 24 101.77 74.34 598 100.73 +19.3 CheckCap n CHEK ... ... ... 3.42 .97 47 2.13 -9.4 CheckC wt CHEKW ... ... ... 1.10 .01 .96 +47.7 Cheesecake CAKE .96 1.5 23 64.41 46.93 544 62.50 +4.4 ChefsWhs CHEF ... ... ...dd 20.79 10.31 90 14.15 -10.4tChembio CEMI ... ... ...dd 9.40 5.08 103 5.25 -22.8 ChemFinl CHFC 1.08 2.0 20 55.55 34.26 394 53.69 -.9 ChemoCntx CCXI ... ... ...dd 9.10 1.92 123 7.31 -1.2 ChemungF CHMG 1.04 2.8 18 39.50 26.05 13 37.46 +3.1 Cherokee CHKE .20 2.4 16 18.65 7.90 109 8.25 -21.4 ChildPlace PLCE 1.60f 1.4 22 121.15 66.92 389 118.15 +17.0 Chimerix CMRX ... ... ...dd 6.54 3.50 514 6.36 +38.3 ChAdvCns CADC ... ... ...dd 5.68 1.50 16 2.60 +18.9 ChinAutLog CALI ... ... ...dd 4.40 .99 15 1.60 -53.4 ChinaAuto CAAS ... ... 7 7.96 3.10 105 5.31 -.9 ChinaBio CBPO ... ... 24 137.39 96.99 243 100.66 -6.4 ChinCer rs CCCL ... ... ...dd 6.07 2.00 3 2.21 -3.1 ChiCmCr h CCCR ... ... ... 3.20 .28 19 1.08 -1.8 ChiCustR n CCRC ... ... ... 22.00 5.54 114 13.59 -21.0 ChiFnOnl JRJC ... ... 5 6.05 3.01 22 3.09 -14.6 ChinaHGS HGSH ... ... 2 3.63 1.45 6 1.53 -19.9 ChinInfoT h CNIT ... ... ...dd 1.78 .57 22 .68 -5.7 ChinaJJ h CJJD ... ... ...dd 2.29 1.47 6 1.79 +5.3 ChinLend h CLDC .24e ... ... 10.25 4.13 2 6.71 +4.8 ChinaLodg HTHT .68p ... 40 60.92 30.22 390 58.82 +13.5 ChinaNRes CHNR ... ... ...dd 5.73 1.00 18 1.95 -21.4 ChiRecy rs CREG ... ... ... 4.00 1.41 7 1.62 +8.7 ChnaTcF rs CNTF ... ... ... 4.44 1.45 0 1.86 +.5 ChXDPlas CXDC ... ... 4 5.88 2.80 12 5.00 +25.0tChiCache CCIH ... ... ...dd 10.48 1.84 330 1.69 -34.0 ChinaNt rs CNET ... ... ... 2.40 .97 6 1.13 +12.6 ChipMOS IMOS 1.31e 8.2 26 20.40 13.94 250 15.96 +13.1 ChromaDx n CDXC ... ... ... 6.18 2.25 297 2.85 -13.9 ChrchllD CHDN 1.32 .9 24 157.15 118.76 59 154.85 +2.9 ChuysHldg CHUY ... ... 28 37.78 25.87 120 28.30 -12.8 CideraTh n CDTX ... ... ...dd 15.91 6.65 48 7.35 -29.3 Cimpress CMPR ... ... 92 104.18 79.15 85 83.52 -8.8 CinnFin CINF 2.00f 2.7 21 79.60 63.87 590 74.95 -1.1 Cinedigm rs CIDM ... ... ...dd 3.20 .90 66 1.36 -5.6 Cintas CTAS 1.05f .9 26 122.21 85.86 408 119.46 +3.4 Cirrus CRUS ... ... 15 64.16 31.00 934 56.58 +.1 Cisco CSCO 1.16 3.4 18 34.53 25.81 14008 34.24 +13.3 CitiTrends CTRN .24 1.3 20 22.73 14.01 50 18.58 -1.4 Citiz&Nthn CZNC 1.04 4.4 18 26.57 19.40 17 23.40 -10.7 CtzCmtyBc CZWI .16f 1.3 18 13.00 8.80 4 12.80 +3.0 CitizFst CZFC .08e ... 13 20.57 13.18 19.61 +8.9 CitizHold CIZN .96 4.1 17 26.61 20.76 0 23.40 -9.5 CitrixSy s CTXS ... ... 21 87.99 59.72 3188 82.51 +16.0 CtyHld CHCO 1.72 2.6 17 69.09 42.98 53 65.20 -3.6 CivistaBcsh CIVB .24 1.1 18 23.75 10.20 16 22.50 +15.8 Civista pf CIVBP 1.63 2.2 ... 78.56 32.60 2 72.25 +17.9 CleanDsl rs CDTI ... ... ...dd 5.21 1.50 48 2.84 +32.1 CleanEngy CLNE ... ... ...dd 4.80 2.38 1364 2.47 -13.6 Cleantech CLNT ... ... 34 1.83 .60 29 .68 +3.0 ClearOne CLRO .20 1.9 42 12.60 9.51 9 10.50 -7.9 Cleareld CLFD ... ... 41 21.60 14.10 24 17.00 -17.9 ClearsBio n CLSD ... ... ... 25.08 5.44 320 6.59 -26.3 ClearSign CLIR ... ... ...dd 6.24 3.00 40 3.60 +5.9 ClearS wt CLIRW ... ... ... 5.00 .65 1.55 +62.7 CleBio hrs CBLI ... ... ...dd 3.68 1.22 22 1.57 +10.6 CliftonBcp CSBK .24 1.5 80 17.49 14.11 72 15.92 -5.9sClovisOnc CLVS ... ... ...dd 68.58 11.57 5572 71.93 +61.9 CoBizFncl COBZ .20 1.2 20 17.99 10.79 65 16.90 +.1 CoStar CSGP ... ... ...cc 224.79 174.35 152 204.99 +8.8sCoastwayB CWAY ... ... 47 17.40 12.10 7 17.40 +11.2sCocaBtl COKE 1.00 .5 25 188.39 119.80 789 189.04 +5.7 Codexis CDXS ... ... ...dd 5.29 2.93 114 4.55 -1.1 CdrsVlly CVLY .54b 2.1 16 29.34 18.82 5 26.13 -8.6 CoffeeH JVA ... ... ...dd 6.15 3.50 19 4.71 +1.3 CogentC CCOI 1.60f 3.8 ...cc 44.40 34.23 398 41.68 +.8 Cogentix h CGNT ... ... ... 2.99 .71 50 1.99 -1.0 Cogint COGT ... ... ... 6.30 2.90 267 3.80 +10.1 Cognex CGNX .30 .4 47 81.14 35.15 994 80.12 +25.9 CognizTch CTSH ... ... 23 63.23 45.44 2699 59.26 +5.8 Coherent COHR ... ... 42 200.53 81.00 368 194.54 +41.6 CoherusBio CHRS ... ... ...dd 31.98 14.00 517 22.50 -20.1sCohu COHU .24 1.4 43 17.28 10.01 292 17.49 +25.8 CllctUnv CLCT 1.40 5.6 23 25.60 15.06 28 25.04 +17.9 Collegium n COLL ... ... ...dd 20.55 8.24 593 16.54 +6.2 Colliers CIGI .10 .2 25 52.70 32.93 66 49.20 +33.9 ColonyBk CBAN .03p ... 16 14.55 8.80 7 13.85 +4.9 ColBnkg COLB .88f 2.2 22 45.68 26.17 330 39.16 -12.4 ColuSprtw COLM .72 1.3 21 63.55 51.70 235 57.19 -1.9 Colmbus CMCO .16 .6 32 29.23 13.80 66 25.23 -6.7 CmbMtx wt CBMXW ... ... ... 1.35 .09 0 .92 +114.0 CombMt rs CBMX ... ... ...dd 6.00 2.15 94 4.65 +75.5 Comcast s CMCSA .63f 1.7 21 38.44 29.32 10628 37.75 +9.3 CommScpe COMM ... ... 35 40.57 25.91 1399 39.74 +6.8 CmcBMO CBSH .90b 1.6 21 60.61 40.93 432 57.64 -.3 CmcBc pfB CBSHP 1.50 5.9 ... 29.85 24.72 5 25.63 +.7 CmceUnB CUBN .22p ... 22 22.99 14.41 3 21.50 ComHub A CHUBA ... ... ... 17.23 11.92 86 16.48 +9.8 ComHub C CHUBK ... ... ... 17.37 11.90 117 16.30 +8.4 CmclVehcl CVGI ... ... 35 6.50 2.14 66 5.88 +6.3 CommSys JCS .16 3.6 ...dd 7.79 3.41 25 4.40 -5.0 CmtyBkTr ESXB ... ... 18 8.25 4.72 25 8.05 +11.0 CmtyFinCp TCFC .40 1.2 25 33.98 19.50 1 33.27 +15.1 CmtyHlt rt CYHHZ ... ... ... .02 .00 194 .01 +180.0 CmtyTrBc CTBI 1.28 2.8 17 51.35 32.99 41 45.85 -7.6 CmtyWest CWBC .14 1.3 17 10.65 6.79 2 10.40 +12.6 CmtyOneB COB ... ... 29 14.35 12.21 14.10 CommVlt CVLT ... ... ... 57.55 38.28 298 49.95 -2.8 Compugn CGEN ... ... ...dd 7.57 4.25 172 4.50 -11.8 CmptrPr CPSI 1.00e 3.8 46 54.15 18.25 85 26.35 +11.7 CmpTask CTG .24 4.4 14 6.33 3.87 145 5.45 +29.5 CmstkH rs CHCI ... ... ...dd 3.36 1.50 0 2.11 +17.2 Comtech CMTL .40 2.7 12 25.09 9.52 343 14.57 +23.0 ComvrsT wi CMVTV ... ... ... 3.47 ConatusPh CNAT ... ... ...dd 6.30 1.45 451 4.91 -6.8 ConcertPh CNCE ... ... ...dd 18.48 7.11 238 16.97 +64.9 ConcrdInt g CXRX .30 15.2 1 35.23 1.69 1705 1.98 -6.6 ConcurCptr CCUR .48 9.9 ...dd 6.66 4.81 25 4.87 -9.0 CondrHosp CDOR .12 5.8 ...dd 3.14 .94 20 2.07 +1.5 Conformis n CFMS ... ... ...dd 13.83 4.35 260 5.34 -34.1 ConiferH n CNFR ... ... ...dd 9.02 6.00 4 7.00 -14.1 Conmed CNMD .80 1.9 23 50.16 37.60 208 42.45 -3.9 Conns CONN ... ... ...dd 17.74 6.54 231 8.25 -34.8 ConnectOne CNOB .30 1.3 16 26.65 15.09 114 23.65 -8.9 ConnWtrSv CTWS 1.13 2.1 26 59.26 41.71 52 53.81 -3.7 Connecture CNXR ... ... ...dd 3.41 1.15 276 1.40 -16.7 ConsolCom CNSL 1.55 6.6 ... 30.23 21.85 367 23.62 -12.0 ConsolWtr CWCO .30 2.8 48 14.69 9.80 44 10.65 -1.8 ConsuPtf CPSS ... ... 5 6.05 3.31 96 5.18 +1.2 ContraFect CFRX ... ... ...dd 4.12 1.35 38 2.05 +17.1 ContraVir CTRV ... ... ...dd 2.65 .81 220 1.45 +20.8 Control4 CTRL ... ... 21 16.02 7.01 172 15.04 +47.5 ConyPkA n CPAA ... ... ... 11.00 10.00 10.60 +3.6 ConyPk wt CPAAW ... ... ... 9.50 1.15 2.30 +2.2 ConyPkA un CPAAU ... ... ... 11.95 10.03 0 11.39 +5.0sCopart CPRT ... ... 18 61.04 39.86 336 61.08 +10.2 CorbusPhm CRBP ... ... ...dd 10.78 1.71 498 9.45 +11.8 Corcept CORT ... ... ...cc 11.40 3.85 1151 10.21 +40.6 CoreMrk s CORE .36f 1.1 28 50.00 30.17 450 32.68 -24.1 Corium CORI ... ... ...dd 8.33 2.67 48 3.84 -5.4 CorOnDem CSOD ... ... ...dd 47.75 30.28 251 40.79 -3.6 Corvel CRVL ... ... 29 53.19 31.00 31 41.10 +12.3sCorvusPh n CRVS ... ... ...dd 20.66 9.63 74 20.34 +42.2 Costco COST 1.80 1.1 31 178.71 138.57 2039 166.54 +4.0 CountrP rs CPAH ... ... ...dd 2.80 1.81 0 2.40 -3.3sCountyBcp ICBK .24f .7 22 35.48 18.80 11 35.16 +30.4tCoupaSft n COUP ... ... ... 41.61 23.36 590 24.09 -3.7 Covenant CVTI ... ... 21 25.77 14.26 58 19.22 -.6 Covisint h COVS ... ... ... 2.48 1.50 67 1.90 Cowen 21 COWNL 2.06 7.7 ... 29.13 25.01 1 26.69 +3.8 CowenGp rs COWN ... ... ...dd 16.75 10.92 662 14.25 -8.1 CrackerB CBRL 4.60 2.8 25 175.04 130.15 229 161.93 -3.0 CraftBrew BREW ... ... ...cc 22.40 7.50 116 14.50 -14.2 Cray Inc CRAY ... ... 88 43.40 16.10 199 20.35 -1.7 CreditAcc CACC ... ... 15 221.10 160.63 117 201.21 -7.5 CSSilvCC SLVO 1.50e 17.0 ...q 10.91 8.07 84 8.80 +7.4 CSGoldCvC GLDI 1.44e 15.4 ...q 11.04 8.78 30 9.33 +4.4 CSVS3xInSlv DSLV ... ... ...q 51.54 16.93 386 24.29 -24.3 CSVS3xInG DGLD ... ... ...q 69.37 39.17 194 53.75 -16.8 CS VS3xGld UGLD ... ... ...q 15.06 7.79 654 9.77 +16.9 CSVSVixMT VIIZ ... ... ...q 16.37 9.75 5 9.78 -19.3sCSVelIVST XIV ... ... ...q 70.22 20.21 9018 71.25 +52.4 CSVIVxMT ZIV ... ... ...q 57.36 35.79 93 56.99 +22.5 CSVixMed TVIZ ... ... ...q 14.85 4.86 19 4.86 -35.3tCSVixSh rs TVIX ... ... ...q 160.00 3.92 19954 3.78 -60.3 CS VSSilv USLV ... ... ...q 29.09 10.84 2923 14.14 +23.7tCSVixST VIIX ... ... ...q 28.75 5.62 359 5.52 -36.0 Cree Inc CREE ... ... ... 31.64 20.75 527 26.89 +1.9 Cresud CRESY ... ... ... 20.29 9.57 51 18.95 +20.2 Criteo SA CRTO ... ... ... 50.95 32.83 232 48.75 +18.7 Crocs CROX ... ... ...dd 12.54 6.26 789 6.56 -4.4 CrssCtryHl CCRN ... ... ...dd 16.38 9.88 148 14.47 -7.3 CrossrdCap XRDC .60 25.5 ... 2.74 1.47 1 2.35 +10.3 CrossrdS rs CRDS ... ... ... 11.80 2.60 21 2.98 -30.0 CrownCfts CRWS .32a 4.0 13 10.24 7.05 14 7.95 +2.6 CryoPrt wt CYRXW ... ... ... 1.45 .34 2 .95 -4.0 CryoPort rs CYRX ... ... ...dd 4.07 1.35 14 3.37 +4.0 Ctrip.com s CTRP ... ... 82 50.37 37.36 3753 48.66 +21.6 CumbldPh CPIX ... ... ...cc 6.73 4.20 33 6.35 +15.5 CumMed rs CMLS ... ... ... 4.80 .48 177 .58 -42.7 Curis CRIS ... ... ...dd 3.72 1.42 713 2.98 -3.2 Cutera CUTR ... ... ...cc 22.96 9.83 88 20.45 +17.9 Cyanotch h CYAN ... ... ... 5.80 3.32 2 4.15 -3.5 CybrOpt CYBE ... ... 16 41.18 9.25 186 25.85 -1.0 CyberArk CYBR ... ... 50 59.28 36.40 317 50.00 +9.9 Cyclacel pf CYCCP .60 10.1 ... 11.29 4.21 5.92 -4.5 Cyclacel rs CYCC .15p ... ...dd 9.72 3.05 76 3.93 -25.7sCymaBay CBAY ... ... ...dd 4.24 1.02 523 4.25 +145.7 Cynosure CYNO ... ... 86 66.65 38.01 918 65.95 +44.6sCypSemi CY .44 3.2 27 13.89 8.02 5955 13.93 +21.8 Cyren Ltd CYRN ... ... ...dd 2.60 1.59 20 2.00 -7.0 CyrusOne CONE 1.52 3.0 46 57.00 38.80 1346 50.82 +13.6 CytRx h CYTR ... ... ...dd 3.66 .36 1721 .42 +13.2sCytokinetic CYTK ... ... 46 13.45 6.00 678 13.65 +12.3 CytomX n CTMX ... ... ...dd 17.79 9.10 461 14.68 +33.6 Cytori wt CYTXW ... ... ... .91 .40 .70 CytoriTh rs CYTX ... ... ...dd 5.45 1.36 84 1.61 +6.6 Cytosorbnt CTSO ... ... ... 6.90 3.80 39 5.15 -5.5D -:DBV Tech DBVT ... ... ... 37.98 27.02 74 35.57 +1.3 DHX Mda n DHXM .08f ... 29 7.40 3.80 3.99 -24.0 DLH Hldgs DLHC ... ... 18 7.38 3.17 41 5.09 -14.3 DMC Globl BOOM .08 .6 ...dd 17.19 5.91 33 13.20 -16.7 DNB Fncl DNBF .28 .8 17 35.00 23.05 2 33.35 +17.4 DSP Gp DSPG ... ... 41 13.15 8.50 162 11.00 -15.7 DXP Ent DXPE ... ... 89 40.77 12.67 106 32.78 -5.6 DailyJourn DJCO ... ... ...cc 282.48 186.54 2 207.74 -14.1 Daktronics DAKT .28 3.0 67 11.12 5.92 90 9.37 -12.4 DarioHlth DRIO ... ... ... 5.90 2.67 29 3.81 +17.2 DarioHl wt DRIOW ... ... ... 2.00 .11 .67 +3.1 DasanZ rs DZSI ... ... ... 10.00 4.25 17 5.93 +20.5 Daseke n DSKE ... ... ... 10.88 9.26 78 9.65 -4.3 Daseke wt DSKEW ... ... ... 1.25 .13 137 .96 +12.9 Data IO DAIO ... ... 23 5.30 2.07 28 4.87 +16.5 Dataram rs DRAM ... ... ... 5.07 .81 40 1.14 -48.2 Datawatch DWCH ... ... ...dd 8.85 4.46 110 7.55 +37.3 DaveBuster PLAY ... ... 30 60.50 36.31 841 60.07 +6.7 DavidsT g n DTEA ... ... 22 14.30 6.30 126 7.40 +8.0 DavSelFn n DFNL ... ... ... 22.15 19.83 20 21.23 +5.6 DavSelEq n DUSA ... ... ... 21.30 19.82 25 20.59 +2.2 DavSelW n DWLD ... ... ... 21.26 20.00 19 21.16 +5.4 DawsonGeo DWSN ... ... ...dd 9.00 4.00 28 6.11 -24.0 DelFriscos DFRG ... ... 24 18.50 13.01 206 17.80 +4.7 DelTaco TACO ... ... 22 15.32 8.43 384 12.07 -14.5 DelTaco wt TACOW ... ... ... 5.70 1.65 16 3.40 -29.9tDelcath rs DCTH ... ... ...dd 6.85 .10 11311 .10 -89.1 DelmarPh n DMPI ... ... ... 9.90 2.88 11 4.28 +34.2 DeltaNGas DGAS .83 2.7 39 31.29 22.02 31 30.33 +3.4 DeltaTch h DELT ... ... ... 3.14 .43 655 1.51 +106.8 DeltaTc wt DELTW ... ... ... .39 .02 33 .06 +14.3 Dennys DENN ... ... 48 14.25 9.59 204 12.45 -3.0 Dentsply XRAY .35f .6 32 65.83 55.00 1805 63.52 +10.0 Depomed DEPO ... ... ...dd 27.02 12.25 760 16.16 -10.3 Dermira DERM ... ... ...dd 38.75 17.42 166 36.16 +19.2sDescSys DSGX ... ... 73 22.90 16.68 40 23.35 +9.1 DestMatrn DEST .80 16.2 ...dd 10.24 4.83 21 4.93 -4.6 Dest XL DXLG ... ... ...dd 5.88 2.45 74 2.80 -34.1 Deswell DSWL .28f 15.1 ...dd 1.88 1.49 17 1.85 +3.9 Determine DTRM ... ... ...dd 3.62 .82 6 3.23 +65.7 DexCom DXCM ... ... ...dd 96.38 57.68 661 77.21 +29.3 DexteraS rs DXTR ... ... ...dd 3.88 .90 80 1.05 +9.4 DiamHill DHIL 6.00e ... 15 217.68 165.38 8 194.62 -7.5 DiambkEn FANG ... ... ...dd 114.00 73.12 1917 102.92 +1.8 DianaCn h rs DCIX ... ... ...dd 26.17 2.00 409 2.47 -11.2 DicernaPh DRNA ... ... ...dd 6.10 2.42 96 2.90 +.7 DifferBr rs DFBG ... ... ...dd 8.42 1.60 4 1.80 -23.2 DiffusPh n DFFN ... ... ... 15.50 1.94 43 2.39 +5.8 DigiIntl DGII ... ... 27 14.15 8.33 78 12.45 -9.5 Digimarc DMRC ... ... ...dd 40.13 24.40 35 25.45 -15.2 Digirad DRAD .20 3.7 7 6.15 4.15 105 5.35 +7.0 DigitalAlly DGLY ... ... ...dd 7.23 3.51 59 4.20 DigitlTurb APPS ... ... ...dd 1.56 .56 44 .86 +26.9 DimeCBc DCOM .56 2.7 9 22.48 16.10 156 20.50 +2.0 DimenTh n DMTX ... ... ... 10.47 1.65 169 2.00 -54.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, March 16, 2017
PAGE 63
Diodes DIOD ... ... 76 27.17 16.75 241 24.22 -5.6 DipexiumP DPRX ... ... ...dd 17.75 1.05 40 1.30 -18.8 DiscCmA DISCA ... ... 14 29.91 23.66 2590 28.00 +2.2 DiscCmB DISCB ... ... ... 30.80 23.85 28.10 -3.6 DiscCmC DISCK ... ... 14 29.07 22.43 1641 27.21 +1.6 DishNetw h DISH ... ... 30 64.74 43.29 3387 63.14 +9.0 Diversicre DVCR .22 2.2 ...dd 12.82 6.41 4 9.81 -5.7 DivrsRest SAUC ... ... ...dd 2.20 .70 53 1.78 +27.1 DixieGrp DXYN ... ... ...dd 5.56 3.00 12 3.40 -5.6 DollarTree DLTR ... ... 20 99.93 72.55 2511 74.56 -3.4 DonegalA DGICA .55 3.3 14 18.55 13.30 21 16.59 -5.1 DonegalB DGICB .48 3.0 15 22.88 12.56 16.13 +1.5 DorchMin DMLP .90e 4.9 28 19.30 10.55 159 18.40 +4.8 Dorman DORM ... ... 28 81.98 51.12 240 79.96 +9.4 DblEgl un EAGLU ... ... ... 10.60 9.72 10.45 -.5 DblEgl wt EAGLW ... ... ... .55 .20 7 .54 +13.8 DblEagl n EAGL ... ... ... 10.20 9.57 10.00 +.5 DragnW hrs DRWI ... ... ...dd 10.66 1.00 1713 1.45 -44.2 DryShp rs DRYS .08 4.7 1 2227.20 1.25 17504 1.71 -94.2 DuluthH n DLTH ... ... 24 38.19 17.02 216 19.20 -24.4 Dunkin DNKN 1.29f 2.3 25 56.30 41.29 720 55.06 +5.0 DurectCp DRRX ... ... ...dd 2.00 .92 710 .98 -26.9 Dynasil DYSL ... ... 6 1.80 .89 3 1.17 -8.6 Dynatronic DYNT ... ... ...dd 3.35 2.29 1 2.95 +25.5 DynavaxT DVAX ... ... ...dd 23.62 3.20 632 5.75 +45.6E -:E-Trade ETFC ... ... 18 38.61 21.52 3669 35.27 +1.8 eBay s EBAY ... ... 5 34.43 22.30 9177 32.89 +10.8 eBay56 n EBAYL 1.50 5.8 ... 27.50 24.27 67 25.87 -.3 EDAP TMS EDAP ... ... 7 4.80 2.25 15 2.74 -16.5 eHealth EHTH ... ... ...dd 15.14 6.38 540 11.10 +4.2 EMC Inc s EMCI .84f 3.1 12 31.47 23.45 21 27.47 -8.5 ENGlobal ENG ... ... 7 3.10 .97 59 1.90 -20.5 ESSA Bcp ESSA .36 2.4 21 16.91 12.93 14 14.94 -5.0 PureHthtc n IMED ... ... ... 25.72 23.08 24.80 +5.9sETFBluIsr ITEQ ... ... ... 28.18 22.46 16 28.32 +13.6sEtfVidentInt VIDI .28e 1.2 ...q 23.83 19.41 52 24.03 +11.9 EtfVidentEq VUSE .36e 1.2 ...q 30.34 23.83 36 29.74 +2.6 EtfVidUSB VBND .43e .9 ...q 52.14 48.29 36 48.75 +.2 EtfLonCanc CNCR ... ... ... 26.47 19.56 12 24.74 +16.5sEtfAlpSmC SMCP ... ... ...q 24.26 19.89 1 24.36 +9.2 EtfValidea VALX ... ... ...q 27.72 21.98 4 26.76 +1.7 EtfBioPrd BBP .40e ... ...q 38.84 22.32 5 38.47 +17.5sEtfBioClin BBC .15e ... ...q 23.70 16.33 13 23.95 +30.1 E TutUSCor TUTT ... ... ...q 22.65 21.00 7 22.16 +2.1 Etf TuttInc TUTI .39e 1.7 ...q 23.14 21.90 8 22.72 +1.8 EtfReavUt UTES ... ... ...q 33.23 28.60 29.95 IsectPsGr ef PMPT ... ... ... 25.30 22.79 5 24.84 +2.0 EV Engy EVEP .30m 19.0 ...dd 3.59 1.50 148 1.58 -24.4 EXFO g EXFO ... ... 35 6.15 3.03 23 5.55 +26.1 EagleBncp EGBN ... ... 21 64.95 44.55 60 60.50 -.7 EagBcMT EBMT .32 1.6 26 24.00 11.99 17 20.00 -5.2 EagleBkS rs EGLE ... ... ...dd 27.60 4.06 310 5.75 -1.7 EaglePhm EGRX ... ... 16 87.78 33.02 209 82.05 +3.4 EstWstBcp EWBC .80 1.5 18 56.97 31.02 964 54.59 +7.4 EastrAcq n EACQ ... ... ... 11.85 9.57 0 9.96 +1.1 EastrAc wt EACQW ... ... ... .81 .14 10 .43 +22.9 Easterly un EACQU ... ... ... 12.12 9.60 10.10 +1.0 EasternCo EML .44 2.3 17 21.50 15.74 5 19.45 -6.9 EastVaBk EVBS .12 1.1 24 11.10 6.60 7 10.61 +1.5 EatV StkNx EVSTC ... ... ... 100.02 99.97 6 99.97 EV GlInBu EVGBC .30e ... ... 100.06 99.97 25 99.97 EV 5-15Mu EVLMC .14e ... ... 100.06 99.94 5 99.94 -.1 Ebix Inc s EBIX .30 .5 22 65.10 12.07 104 63.15 +10.7 Echelon rs ELON ... ... ...dd 6.15 4.17 8 5.92 +26.0 EchoGLog ECHO ... ... 50 28.90 20.20 345 21.45 -14.4 EchoStar SATS ... ... 28 57.28 36.43 309 55.00 +7.0 Eco-StimE ESES ... ... ...dd 3.38 .66 58 1.16 +20.8 EcologyEn EEI .40 4.0 ...dd 11.20 8.75 10 10.05 -4.7 EdgeTher n EDGE ... ... ...dd 13.50 6.52 38 8.78 -29.8 Edgewater EDGW ... ... ...dd 9.40 6.22 60 7.06 -5.9 EditasM n EDIT ... ... ... 43.50 12.43 1240 24.64 +51.8 EducDevel EDUC .36 4.0 15 15.03 6.90 5 9.10 -8.5 eGain EGAN ... ... ...dd 4.05 1.75 8 1.80 -14.3 EgaletCp EGLT ... ... ...dd 10.00 4.34 350 4.79 -37.4 EigerBio rs EIGR ... ... ...dd 23.10 10.71 14 11.35 -2.6 8x8 Inc EGHT ... ... ...cc 16.80 9.01 507 14.25 -.3 8Point3E n CAFD .95f 7.4 10 17.34 12.04 322 12.80 -1.4tEksoBio n EKSO ... ... ... 6.38 2.60 293 2.85 -28.4 ElPolLoco LOCO ... ... 17 14.98 10.08 375 11.10 -9.8 ElbitIm rs EMITF ... ... ... 4.04 2.16 0 3.53 +3.5 ElbitSys ESLT 1.60 1.3 24 120.92 86.21 50 119.68 +17.5sEldorRsts ERI ... ... 51 19.30 10.42 2029 19.70 +16.2 ElectSci ESIO ... ... ...dd 7.56 4.50 65 6.81 +15.0 ElectroSen ELSE ... ... 12 4.60 3.05 0 4.02 +16.2sElectArts EA ... ... ...cc 91.18 61.10 3027 91.51 +16.2 EFII EFII ... ... 40 50.09 38.00 381 46.84 +6.8 ElectrAc n ELEC ... ... ... 10.09 9.58 12 9.99 +.9 ElectAc wt ELECW ... ... ... .54 .14 .44 +57.1 ElctmAc un ELECU ... ... ... 11.72 8.08 0 10.45 +3.2 ElevenBio EBIO ... ... ...dd 5.97 .28 107 2.00 +4.7 ElkCmRt ef DWAC ... ... ... 26.59 23.61 6 24.05 -2.2 ElmiraSB ESBK .92 4.4 18 22.25 17.83 3 21.08 +3.1 EltekLtd ELTK ... ... ...dd 1.47 .72 5 .79 -.1 EmclaireF EMCF 1.08f 3.7 16 31.00 23.00 0 29.00 -.9 Emcore EMKR 1.50e ... 26 10.50 3.80 320 9.00 +3.4 EmmisC rs EMMS ... ... 2 4.33 1.92 93 2.65 -21.8 EmpirRst rs NYNY ... ... ...dd 25.19 11.38 3 22.50 -1.1 EmpireRes ERS .16 3.0 40 7.47 3.02 55 5.25 -22.7 EnantaPh ENTA ... ... ...dd 37.32 20.79 114 28.92 -13.7 EncoreCap ECPG ... ... 11 35.93 17.66 198 31.25 +9.1 EncorW WIRE .08 .2 29 49.75 33.70 53 46.60 +7.5tEndo Intl ENDP ... ... 6 42.60 10.01 11925 10.54 -36.0 Endocyte ECYT ... ... ...dd 4.33 1.98 181 2.50 -2.0 Endologix ELGX ... ... ...dd 14.50 4.78 693 6.48 +13.3 EndurIntl EIGI ... ... ...dd 11.55 6.55 711 8.20 -11.8 EnerNOC ENOC ... ... ... 7.88 4.80 299 5.45 -9.2 Energous WATT ... ... ...dd 20.55 7.36 374 15.49 -8.1 EngyFocus EFOI ... ... ...dd 8.54 2.95 50 3.38 -20.5 EnrgyRec ERII ... ... ...cc 16.67 7.22 866 8.18 -21.0 EnrgyXXi n EXXI ... ... ... 35.96 27.00 34 28.90 -11.1 Enphase ENPH ... ... ...dd 2.93 .95 630 1.37 +35.6 EnsignGp s ENSG .17 .9 16 23.86 16.76 186 18.09 -18.6 EnstarGp ESGR ... ... 15 209.35 148.91 24 194.20 -1.8 EntegraFn ENFC ... ... 7 23.35 17.16 24 23.00 +11.7 Entegris ENTG ... ... 27 22.45 11.74 971 22.20 +24.0 Entellus n ENTL ... ... ...dd 22.63 12.31 169 13.58 -28.4 EnteroM rs ETRM ... ... ... 86.80 1.75 608 6.19 +209.5 EntBcpMA EBTC .54f 1.7 20 39.25 21.36 7 32.65 -13.1 EntFinSv EFSC .44 1.0 19 46.25 25.04 81 43.65 +1.5 EntertG rs EGT ... ... ...dd 3.25 1.20 18 1.65 +18.7 Enzymotec ENZY ... ... ...dd 9.32 5.20 1 9.15 +39.7sEpizyme EPZM ... ... ...dd 17.00 7.02 506 16.95 +40.1 ePlus PLUS ... ... 18 141.00 72.36 32 131.40 +14.1 Equinix EQIX 8.00f 2.1 ...cc 391.07 309.37 637 383.78 +7.4 EquitFin n EQFN .20p ... ... 10.30 8.16 1 10.30 +4.0 EqtyBcsh n EQBK ... ... 28 38.03 19.81 229 32.24 -4.2 Ericsson ERIC .46e 7.0 ... 10.20 4.83 2670 6.55 +12.3 ErieInd ERIE 3.13f 2.5 31 125.40 88.76 48 124.60 +11.6 Escalade ESCA .46f 3.7 15 14.70 9.70 9 12.35 -6.4 Esperion ESPR ... ... ...dd 35.14 9.40 841 31.60 +152.4 EssaPhm g EPIX ... ... ... 3.89 1.50 7 2.70 +23.3 Essendant ESND .56 3.7 11 34.99 14.41 259 14.94 -28.5 Etsy n ETSY ... ... ...dd 16.05 7.60 1717 10.23 -13.2 EuroTech CLWT ... ... ... 4.43 1.46 0 3.60 +1.4 Euronet EEFT ... ... 24 84.81 65.33 612 83.87 +15.8 Euroseas rs ESEA ... ... ...dd 8.07 1.04 187 1.43 -15.4 Ever-Glory EVK ... ... 6 3.00 1.49 1 2.75 +34.1 Everbrdg n EVBG ... ... ... 20.66 11.76 327 17.95 -2.7 EvrspnTc n MRAM ... ... ... 10.28 6.15 43 7.56 -8.8 EvineLive EVLV ... ... ...dd 2.40 .69 34 1.28 -14.7 Evogene EVGN ... ... ...dd 8.06 4.86 3 5.08 -.4 EvokePhm EVOK ... ... ...dd 11.11 1.35 232 3.16 +56.4 EvolvgSys EVOL .44 9.4 17 6.00 3.10 29 4.70 +14.6 ExOne XONE ... ... ...dd 16.15 9.03 143 10.11 +8.2 Exa Corp EXA ... ... ...dd 16.89 11.10 25 15.07 -1.9 ExactSci h EXAS ... ... ...dd 24.50 5.36 2431 20.94 +56.7 Exactech EXAC ... ... ...cc 29.00 18.14 25 25.45 -6.8 ExTWStFor FLAG .58e 1.5 ...q 42.00 30.50 0 38.83 +3.0sExTrRobo ROBO .07e .2 ...q 32.03 23.56 250 32.01 +11.7 Exelixis EXEL ... ... ...dd 23.49 3.55 5161 22.80 +52.9 ExlSvcHld EXLS ... ... 14 54.78 42.00 183 45.16 -10.5 Expedia EXPE 1.12f .9 56 133.55 96.58 2776 129.48 +14.3 ExpdIntl EXPD .80 1.4 24 57.35 46.42 800 56.46 +6.6 Exponent s EXPO .72 1.2 34 64.80 45.00 83 59.65 -1.1 ExpScripts ESRX ... ... 11 80.02 64.46 6821 66.06 -4.0 ExtrOilGs n XOG ... ... ... 25.08 14.76 1957 16.82 -16.1 ExtrmNet EXTR ... ... ...dd 7.11 2.94 1119 6.62 +31.6 EyegatePh EYEG ... ... ... 4.09 1.11 269 2.57 +57.7 Eyegate wt EYEGW ... ... ... .85 .03 .24 -20.0 Ezcorp EZPW ... ... ...dd 12.00 2.68 609 8.00 -24.9F -:F5 Netwks FFIV ... ... 24 148.34 93.64 408 146.48 +1.2 FBR&Co FBRC .80 4.5 ...dd 20.48 10.57 13 17.85 +37.3 FLIR Sys FLIR .60f 1.6 30 37.44 28.26 444 36.70 +1.4 FRP Hldgs FRPH ... ... 61 45.50 28.90 5 37.85 +.4 FS Bncp FSBW .40 1.1 10 39.70 24.32 1 36.20 +.7 FSB Bcp n FSBC ... ... ... 14.90 12.25 1 14.51 +2.2 FTD Cos FTD ... ... ...dd 28.70 16.86 1332 17.85 -25.1sFacebook FB ... ... 33 139.68 106.31 18759 139.72 +21.4 FairptCom FRP ... ... 4 19.60 12.81 138 16.80 -10.2tFalconStor FALC ... ... ...dd 1.56 .38 173 .38 -16.7tFDaves DAVE ... ... 87 6.73 4.25 54 4.35 -12.1 Fanhua FANH ... ... 23 10.35 6.19 29 9.15 +10.5 FarmerBrs FARM ... ... 5 37.55 24.59 23 32.25 -12.1 FarmCB FFKT .40 1.1 17 44.65 24.71 11 37.75 -10.2 FarmersNB FMNB .16 1.2 18 15.50 8.52 40 13.70 -3.5 FaroTech FARO ... ... 41 40.15 27.87 47 35.45 -1.5 Fastenal FAST 1.28f 2.5 30 52.64 37.70 1294 51.61 +9.9 FateThera FATE ... ... ...dd 5.68 1.47 361 4.69 +86.9 Fauquier FBSS .48 2.7 10 19.88 14.13 1 17.80 +6.9 FedNatHld FNHC .32 1.8 ...dd 22.93 14.03 63 18.12 -3.0 FemaleHlt FHCO ... ... ...dd 2.60 .72 119 1.03 +13.2 FenixPrt lf FENX ... ... ...dd 5.54 1.80 149 1.85 -34.4 Ferrogl n GSM .16 1.6 ... 12.53 7.67 700 10.07 -7.0 Fibrocll rs FCSC ... ... ... 11.33 1.57 30 2.17 +14.8 FibroGen FGEN ... ... ...dd 27.30 14.50 323 25.35 +18.5 FidNasdIdx ONEQ 1.96e .8 ...q 233.21 179.91 20 232.70 +10.0 FidelSo LION .48 2.2 15 24.95 14.45 63 22.30 -5.8 FidusInvst FDUS 1.56a 9.1 10q 17.54 14.18 158 17.10 +8.7 FiestaRst FRGI ... ... 23 37.75 19.40 726 21.80 -27.0 FifthStAst FSAM .50f 10.1 ...dd 8.45 2.91 40 4.95 -26.1 FifthSt28 FSCFL 1.53 6.1 ... 26.50 23.90 11 24.92 +1.1 FifthStFin FSC .72 16.0 ...dd 6.32 4.31 2255 4.51 -16.0 FifthStSen FSFR .90 9.8 11 10.37 7.25 273 9.15 +5.1 FifthThird FITB .56f 2.1 14 28.97 16.02 4684 26.45 -1.9 FifthT pf FITBI 1.66 5.8 ... 32.71 26.19 128 28.86 +5.9 51job JOBS ... ... 27 37.93 27.56 562 36.85 +9.0 FinTcII un FNTEU ... ... ... 12.10 10.01 0 10.10 +.5 FinclEngin FNGN .28 .7 65 45.75 23.56 690 42.25 +15.0 FnclInst FISI .84 2.5 13 35.40 24.56 27 33.50 -2.0 Finisar FNSR ... ... 23 36.85 15.21 8591 26.58 -12.2 FinLine FINL .44f 2.7 27 24.52 15.90 829 16.50 -12.3 FinjanH FNJN ... ... ...dd 2.35 .87 6 1.45 +28.0 FireEye FEYE ... ... ...dd 19.17 10.35 4001 10.68 -10.3 FstBcpME FNLC .92a 3.3 17 33.21 18.50 76 27.60 -16.6 FtBcpNC FBNC .32 1.1 22 31.31 17.15 52 28.65 +5.6 FstBcMiss FBMS .15 .5 17 30.80 15.32 73 28.65 +4.2 FstBkNJ FRBA .02p ... 34 14.80 6.46 10 12.40 +6.9 FstBusey rs BUSE .68 2.3 21 31.91 19.00 199 30.20 -1.9 FBusnFn s FBIZ .52f 2.1 15 26.47 18.76 14 25.28 +6.6 FrstCap FCAP .84 2.6 16 35.00 26.52 0 32.50 +.2 FCtzBA FCNCA 1.20 .3 18 384.12 229.51 23 346.73 -2.3 FCmtyBsh FCBC .64 2.5 17 31.94 18.02 26 25.51 -15.4 FCmtyCp FCCO .36f 1.7 21 23.55 13.28 3 21.15 +17.2 FstCmtyFn FCFP ... ... 20 13.65 7.66 56 13.05 +11.5 FtConnBcp FBNK .44f 1.8 25 25.00 15.48 18 24.50 +8.2 1stCnstBn FCCY .20 1.1 16 20.85 11.70 7 18.20 -2.7 FstDeFn FDEF 1.00f 2.0 16 52.31 34.80 23 49.92 -1.6 FFnclOH FFBC .68f 2.4 20 29.80 16.93 365 28.05 -1.4 FstFnB wt FFBCW ... ... ... 18.02 6.21 17.50 -2.8 FstFnBksh FFIN .72 1.7 27 46.70 27.67 252 42.35 -6.3 FstFnIN THFF 1.00 2.1 15 53.49 31.81 57 46.55 -11.8 FstFnNwst FFNW .24 1.2 26 21.29 12.55 15 19.63 -.6 FstFound s FFWM ... ... 20 17.26 10.00 100 15.34 +7.6 FstGtyBc n FGBI .64b 2.7 ... 25.91 14.95 2 23.48 -1.9 FsHawaii n FHB .88f 2.8 ... 35.47 23.00 284 31.36 -9.9 FIntntBcp INBK .24 .8 15 33.00 22.01 14 30.35 -5.2sFIntBc26 n INBKL 1.50 5.7 ... 25.30 16.83 17 26.22 +39.0 FstIntBc A FIBK .96f 2.3 20 45.35 26.44 140 42.25 -.7 FstMerch FRME .60 1.5 20 42.17 22.63 135 39.80 +5.7 FstMidIll FMBH .60f 1.8 18 36.80 22.95 9 32.84 -3.4 FMidBc FMBI .36 1.5 22 25.83 15.86 2291 24.31 -3.6 FstNBC lf FNBC ... ... 1 26.05 3.30 394 4.10 -43.8 FstNwBc n FNWB ... ... 55 16.75 12.42 18 15.85 +1.6 FstSavFin FSFG .56f 1.2 16 50.00 32.70 4 47.88 +1.9 FstSolar FSLR ... ... ...dd 74.29 28.60 2376 33.00 +2.8 1stSource SRCE .72 1.5 21 49.11 30.32 127 47.00 +5.2 FstSouthB FSBK .14f 1.2 16 12.63 8.25 4 11.96 +.1sFTNDXTc QTEC .61e 1.0 ...q 59.91 39.81 147 59.98 +13.9 FtTr AbsRet FAAR ... ... ... 32.00 28.25 0 28.88 +.5 FT AsiaPc FPA .99e 3.2 ...q 30.80 26.04 1 30.78 +13.3sFT Europe FEP .79e 2.5 ...q 31.22 25.09 661 31.51 +8.0 FT LatAm FLN .43e 2.0 ...q 22.76 14.34 22 21.37 +14.8 FT Brazil FBZ .41e 2.5 ...q 17.26 9.79 21 16.24 +18.8sFT China FCA .69e 3.0 ...q 22.68 17.41 0 22.86 +20.2sFT Japan FJP .41e .8 ...q 51.10 42.97 4 51.23 +7.7 FT SKorea FKO .24e 1.0 ...q 26.59 21.68 5 24.30 +11.3sFT DevMkt FDT .78e 1.5 ...q 51.47 42.63 14 51.74 +9.6 FT EmMkt FEM .68e 2.9 ...q 23.31 17.60 146 23.24 +14.4sFT Germny FGM .41e 1.0 ...q 38.78 32.56 9 39.19 +7.8 FT Canada FCAN .62e 2.6 ...q 24.98 21.49 5 23.64 +1.6 FT UK FKU .94e 2.8 ...q 40.35 29.70 1 34.16 +4.4sFT Switzld FSZ .39e .9 ...q 44.19 36.18 6 44.55 +9.2 FT HKong FHK 1.01e 2.8 ...q 36.81 29.64 6 35.62 +10.5 FT Taiwan FTW 1.25e 3.7 ...q 34.44 26.72 0 33.85 +10.5sFT EmMSC FEMS 1.06e 2.9 ...q 35.89 27.02 39 36.06 +19.6 FTDvMkSC FDTS .76e 2.2 ...q 35.70 30.80 0 35.19 +5.3 FT EurzAlp FEUZ .35e 1.0 ...q 34.71 27.26 34.68 +6.4 FstT BICK BICK .35e 1.5 ...q 24.77 19.01 24.01 +10.5 FtTrInOp n FCEF ... ... ... 22.98 18.95 11 20.66 +3.2 FtTrMun n MCEF ... ... ... 20.35 17.93 1 18.21 -1.2 FtTrOpp n FIXD ... ... ... 50.68 49.71 80 49.89 -.2 FTNsdGrid GRID .41e 1.0 ...q 43.79 31.80 7 41.03 +1.3 FTMltAInc MDIV 1.37e 7.0 ...q 19.85 17.90 145 19.48 +1.9 FTNsqTDv TDIV .71e 2.2 ...q 31.98 24.82 42 31.82 +7.6 FTLwDOpp LMBS 1.53 2.9 ...q 53.84 50.78 86 52.09 -.2 FTIntlMltA YDIV .80e 4.6 ...q 17.95 15.49 10 17.25 +8.1 FT HiInco FTHI .96 4.5 ...q 21.95 18.84 8 21.45 +.9 FT StratInc FDIV 1.92 3.8 ... 53.07 47.00 21 50.47 +.9 FT LwBeta FTLB .66 3.1 ...q 22.36 18.56 1 21.09 -.1 FTEnhSht FTSM .29e .5 ...q 60.03 59.79 155 59.99 +.1 FT RisDiv RDVY .38e 1.4 ...q 27.10 19.16 94 27.01 +9.5 FT SSICv FCVT ... ... ...q 29.65 23.40 2 26.81 +3.1 FT DWF5 FV .18e .7 ...q 24.57 21.02 355 24.23 +4.7 FT AmIndR AIRR .06e .3 ...q 25.28 16.58 107 23.95 +1.3 FTNsTrn ef FTXR ... ... ... 24.16 20.21 2 23.16 +2.1 FT QualInc QINC 1.07e 4.5 ...q 24.21 21.10 5 23.61 +3.1 FTNsSem ef FTXL ... ... ... 25.01 19.65 3 24.80 +7.7 FsTrNsRt ef FTXD ... ... ... 22.35 18.90 0 19.43 -4.1 FTNasPh ef FTXH ... ... ... 20.44 18.03 4 20.23 +10.3 FTNsOil ef FTXN ... ... ... 23.21 20.00 1 20.62 -6.5sFTNaFood ef FTXG ... ... ... 20.80 19.06 3 20.86 +4.4 FTNsBk ef FTXO ... ... ... 28.49 19.95 460 27.07 +4.1 FTDorW n FVC ... ... ... 22.88 19.70 198 22.62 +4.8 FT DWInt IFV .19e 1.0 ...q 19.59 15.54 640 19.35 +13.6 FTEMCur FEMB 1.94e 4.7 ...q 46.72 38.90 10 41.37 +3.1sFT RivAsia RFAP .32e ... ... 55.05 48.26 5 55.49 +8.0sFT RivDev RFDI .70e ... ... 55.55 46.04 11 55.76 +6.1sFT RvfrDyE RFEM ... ... ... 60.47 49.05 6 60.58 +14.8sFT RivEur RFEU .82e ... ... 55.27 45.68 9 55.56 +6.1sFTCapStrn FTCS .55e 1.2 ...q 44.01 37.98 31 44.05 +7.9sFTN100ExT QQXT .16e .4 ...q 44.61 36.58 27 44.79 +10.8 FsTrGrEn QCLN .11e .7 ...q 17.06 13.17 9 16.67 +8.1 FTrTUSAlp TUSA .23e .8 ...q 29.63 23.54 1 28.97 +4.2sFTCloudC SKYY .09e .2 ...q 38.42 28.23 98 38.55 +11.8sFTNdqAuto CARZ .61e 1.6 ...q 36.76 28.79 12 37.12 +7.8 FT GblAg rs FTAG ... ... ...q 25.00 19.26 0 24.37 +6.6 FT GblNRs FTRI .40e 3.6 ...q 11.88 9.55 14 11.14 -3.2 FT Cybersc CIBR ... ... ...q 21.82 15.86 55 21.37 +9.5 FTIntlIPO FPXI .37e 1.3 ...q 27.99 23.36 27.95 +9.2 FTSenLoan FTSL 1.92 4.0 ...q 48.73 47.35 643 48.60 +.1 FTTactHY HYLS 2.88 5.9 ...q 49.29 46.95 279 48.86 +1.3 FT GlbCmd FTGC ... ... ...q 26.54 19.56 16 20.11 -1.5 FT MgdMu FMB 1.38 2.7 ...q 54.39 50.56 77 51.39 +.4sFTNDXEq QQEW .33e .6 ...q 51.46 39.42 52 51.66 +11.8 FT NsdABA QABA .54e 1.0 ...q 54.54 35.13 138 51.77 -2.0sFTSmartph FONE .27e .6 ...q 45.21 34.36 0 45.47 +9.7 FstUSBcsh FUSB .08 .6 38 15.14 7.90 7 12.45 +12.1 FstUtdCp FUNC ... ... 11 16.95 9.58 5 13.25 -16.9 First LI s FLIC .56 2.0 11 29.67 17.53 112 27.70 -3.0 FsthdTech SVVC ... ... ...q 8.60 6.41 16 8.11 +5.7 FstSvc n FSV .49f .9 ... 58.23 39.05 33 57.03 +20.1 Fiserv FISV ... ... 27 118.30 92.81 842 117.65 +10.7 FiveBelow FIVE ... ... 33 52.70 35.03 910 38.97 -2.5 FivePrime FPRX ... ... ...dd 60.98 31.19 342 40.55 -19.1 FiveStar FVE ... ... ...dd 3.04 1.65 22 2.15 -20.4 Five9 FIVN ... ... ...dd 17.20 7.50 639 16.41 +15.6sFlex Ltd FLEX ... ... 16 16.89 11.39 2021 16.88 +17.5 FlexPhm n FLKS ... ... ...dd 13.97 3.90 46 4.19 -20.6sFlxGlbImp ESGG ... ... ... 82.99 74.89 0 83.43 +6.6 FlxUS Imp ESG ... ... ... 56.58 49.91 5 56.26 +6.8 FlxRAstAlo ASET ... ... ... 27.30 24.58 1 25.97 +1.8 FlxUSQLgC QLC ... ... ...q 29.90 24.54 273 29.52 +6.3 FlxUSLgCp LKOR .41e ... ...q 57.80 48.68 4 49.45 -1.2 FlxUSCpBd SKOR 1.24 2.5 ... 52.23 49.57 1 50.04 +.1 FlxDisDur MBSD .62e 2.6 ...q 26.39 23.86 1 23.92 -.9 FlexSh n FPAY ... ... ... 6.75 4.24 0 4.95 -17.5 FlexionTh FLXN ... ... ...dd 23.57 7.56 233 20.05 +5.4 Flexstl FLXS .80 1.7 16 62.99 36.06 16 48.47 -21.4 Fluidigm FLDM ... ... ...dd 11.05 4.31 263 5.32 -26.9 FlushFn FFIC .72f 2.6 12 31.96 18.95 53 27.21 -7.4 Foamix FOMX ... ... ... 11.27 5.48 189 9.50 -14.4 FogoChao n FOGO ... ... 17 17.89 10.50 161 14.60 +1.7 Fonar FONR ... ... 9 23.90 13.65 35 18.15 -5.2 FormsHl rs FH ... ... ...dd 4.05 1.48 75 2.16 +1.4 FormFac FORM ... ... 29 13.15 6.48 287 10.90 -2.7 FormulaSy FORTY .82e 2.1 23 42.95 28.87 39.00 -1.8 ForrestR FORR .76f 2.0 30 44.40 30.91 49 38.35 -10.7 Forterra n FRTA ... ... ... 22.76 16.24 310 18.89 -12.8 Fortinet FTNT ... ... ...cc 38.33 27.20 884 36.87 +22.4 FortressBio FBIO ... ... ...dd 4.66 1.88 273 3.65 +35.2 ForwrdA FWRD .60 1.3 47 51.51 40.07 102 47.90 +1.1 Forward h FORD ... ... 18 2.11 1.02 8 1.07 -14.4 ForwdPh FWP ... ... ... 33.00 13.61 31 27.68 +84.5tFossil Grp FOSL ... ... 10 49.86 16.21 1956 16.56 -36.0 Foster FSTR .16 1.2 ...dd 20.77 9.25 22 13.30 -2.2 FndtnMed FMI ... ... ...dd 35.30 15.10 272 32.10 +81.4 FoxFactory FOXF ... ... 26 30.15 15.18 292 26.75 -3.6 Francesca FRAN ... ... 15 22.39 9.75 666 16.34 -9.4 FrankElec FELE .40 1.0 25 44.55 30.15 121 41.30 +6.2 FredsInc FRED .24 1.6 ...dd 21.77 7.89 842 15.30 -17.6 FrghtCar lf RAIL .36 2.8 7 18.03 10.87 107 13.04 -12.7 FreqElec FEIM ... ... ...dd 11.99 8.60 10 11.00 +1.9 Freshpet FRPT ... ... ...dd 12.00 6.90 172 11.15 +9.9 Fronteo FTEO .06p ... ... 24.57 13.00 13.26 -6.5tFrontierCm FTR .42 17.4 ...dd 5.75 2.40 68834 2.41 -28.7tFrontC pf FTRPR 11.13 21.6 ... 107.00 51.92 217 51.51 -27.5 FuelTech FTEK ... ... ...dd 1.89 1.02 140 1.14 -.9 FuelCell rs FCEL ... ... ...dd 8.88 1.25 285 1.40 -20.0 FulgentG n FLGT ... ... ... 13.90 7.59 19 11.37 -1.7 FulingGbl n FORK ... ... ... 3.70 1.68 5 3.10 +24.0 FullHseR FLL ... ... ...dd 2.57 1.38 41 2.41 +.4 FultonFncl FULT .40 2.1 20 19.75 12.66 880 18.65 -.8 Functnx rs FNCX ... ... 1 11.58 .66 205 .68 -71.8 FusionTel FSNN ... ... ...dd 2.46 .96 82 1.86 +24.0 FuweiF rs FFHL ... ... ... 5.20 1.48 10 2.96 +61.7G -:G&K GK 1.56 1.6 26 98.22 69.17 206 94.67 -1.8 GWilliFood WILC ... ... 18 6.90 3.35 17 6.44 +11.6 GDS Hld n GDS ... ... ... 10.76 7.54 280 8.32 -3.3 GP InvAc n GPIA ... ... ... .80 .18 .60 +30.5 GP Inv un GPIAU ... ... ... 14.00 8.97 12.09 +20.3 GP InvA wt GPIAW ... ... ... 10.15 8.93 0 9.96 +.5sGSI Tech GSIT ... ... ...cc 8.00 3.50 797 8.89 +43.4 GSV Cap GSVC 2.76e ... ...dd 6.25 4.41 67 5.37 +6.8 GTY Tch n GTYH ... ... ... 13.00 9.80 10.35 -3.7 GTY Tc un GTYHU ... ... ... 11.36 10.02 67 10.36 -1.3 GTY Tch wt GTYHW ... ... ... 1.36 .82 1.33 +33.4 G-III s GIII ... ... 14 55.89 23.74 775 24.92 -15.7 GTx Inc rs GTXI ... ... ... 11.19 4.51 44 5.21 -1.3 GW Pharm GWPH ... ... ... 137.88 69.12 346 123.95 +10.9 GWG Hldgs GWGH ... ... ...dd 11.56 5.75 7 10.51 +32.4 GabMedM n MOGLC ... ... ... 100.05 99.99 100.05 GabFood n FOANC ... ... ... 100.05 100.01 100.05 Gaiam A GAIA ... ... ...dd 10.08 5.06 190 8.65 sGalapag n GLPG ... ... ... 78.79 40.86 63 80.22 +25.0 Galectin wt GALTW ... ... ... .90 .04 4 .11 +98.2 GalectinTh GALT ... ... ...dd 3.05 .49 224 1.87 +90.8 Galectin un GALTU ... ... ... 19.20 1.13 3.71 +35.9 GalenaBi rs GALE ... ... ...dd 49.80 .53 1398 .58 -70.1 GalmedPh GLMD ... ... 6 7.72 2.78 16 4.78 +36.2 Gam&Lsr n GLPI 2.48f 8.0 20 35.98 28.32 692 30.99 +1.2 GamngPtrs GPIC .12e ... 14 12.34 8.47 5 10.23 -13.5 Garmin GRMN 2.04 3.9 17 56.19 38.40 889 51.90 +7.0 GarrisnCap GARS 1.12m 11.2 9 10.98 8.75 29 9.96 +6.5 Gemphire n GEMP ... ... ... 13.98 7.25 22 9.25 +18.0 Gencor s GENC ... ... 33 16.60 8.67 32 14.20 -9.6 GenComm GNCMA ... ... ...cc 21.74 12.26 105 18.95 -2.6 GenFin GFN ... ... ...dd 5.90 3.99 22 5.10 -8.1 GenFin pfC GFNCP 9.20 10.0 ... 97.85 67.50 92.03 +.5 GenFin 21 GFNSL 2.03 8.3 ... 25.48 21.00 3 24.35 +.5 GeneticT rs GENE ... ... ... 2.89 1.04 308 1.13 +4.6 GeniusBr n GNUS ... ... ... 7.99 3.65 9 3.94 -27.2 GenMark GNMK ... ... ...dd 13.43 4.66 206 12.24 GenoceaB GNCA ... ... ...dd 8.07 3.28 466 5.63 +36.7 Genomic GHDX ... ... ...dd 33.96 22.00 76 31.77 +8.1sGentex GNTX .36 1.6 18 21.89 14.66 2122 22.05 +12.0 Gentherm THRM ... ... 18 44.62 26.60 261 37.45 +10.6 GenVec rs GNVC ... ... 2 14.00 2.70 13 6.43 +100.3 GeorgeBcp GTWN .20 .8 34 26.00 19.20 25.80 -.2 GeospcT hs GEOS ... ... ...dd 24.37 11.05 72 15.50 -23.9 GerABcp GABC .76f 1.6 20 54.46 30.35 30 47.11 -10.5 GeronCp GERN ... ... ...dd 3.35 1.81 1318 2.12 +2.4 Gevo rs GEVO ... ... ... 27.20 .92 389 .93 -73.1 Gibraltar ROCK ... ... 31 48.05 24.12 126 41.45 -.5 GigaTron h GIGA ... ... ...dd 1.53 .60 18 .76 -2.2 GigaMda rs GIGM ... ... 8 3.64 2.31 4 2.97 +1.7 GilatSatell GILT ... ... ...dd 6.19 3.90 11 5.32 +6.2 GileadSci GILD 2.08f 3.0 7 103.10 65.38 8088 68.47 -4.4 GlacierBc GBCI .80 2.3 22 38.17 24.18 321 35.41 -2.3 GladstnCap GLAD .84 9.2 11 9.92 6.80 65 9.15 -2.6 Gladstne 21 GLADO 1.69 6.6 ... 26.05 24.05 10 25.43 -.2 GladstnCm GOOD 1.50 7.6 ...dd 21.09 15.68 160 19.71 -1.9 GladCm pfA GOODP 1.94 7.6 ... 26.02 25.01 2 25.50 Gladstn pfB GOODO 1.88 7.4 ... 25.63 24.85 1 25.38 +1.1 GladCm pfD GOODM 1.75 7.0 ... 26.99 23.00 16 25.09 -.6 GladstInv GAIN .75 8.4 13 9.36 6.65 153 8.94 +5.7 GladInv pfB GAINO 1.69 6.6 ... 26.52 23.84 1 25.77 -.2 GladInv pfC GAINN 1.63 6.3 ... 29.00 22.94 2 25.59 +.9 GldsInv pf D GAINM 1.56 6.1 ... 25.80 25.00 17 25.62 +1.2 GladstLnd LAND .52f 4.7 36 12.89 8.90 101 11.05 -1.7 GladLnd pfA LANDP 1.59 6.1 ... 27.05 24.62 1 26.10 +2.6 GlenBurnie GLBZ .40 3.4 29 12.55 9.85 4 11.70 +1.7sGblBldT n GBT ... ... ...dd 38.05 12.24 1775 37.95 +162.6tGlblBrkge GLBR ... ... ...dd 17.43 2.05 164 1.75 -75.2 GblEagEnt ENT ... ... ...dd 9.85 4.00 477 4.16 -35.6 GlbIndem GBLI ... ... 22 40.96 20.96 9 36.05 -5.7 GlbIndm 45 GBLIZ 1.94 7.7 ... 26.48 23.14 9 25.34 +2.2 GblPtAcq n GPAC ... ... ... 10.50 9.46 60 9.95 +.1 GblPAc wt GPACW ... ... ... .65 .14 26 .39 +11.4 GblPAcq un GPACU ... ... ... 10.55 9.30 10.55 +5.5 GlSlfStor n SELF .26 5.8 ... 5.96 4.26 43 4.50 -5.7 GlblSrcs GSOL ... ... 11 9.48 7.23 33 8.55 -3.4 GlWatRs n GWRS .27 3.1 ... 9.29 6.23 19 8.72 -4.2 GbXSpdvRE SRET 1.24 8.5 ...q 15.85 13.05 39 14.55 +1.5 GblXSocM SOCL ... ... ...q 25.81 17.73 15 24.45 +13.1 GbXNsChiT QQQC .07e .3 ...q 24.60 18.88 3 23.24 +9.5 GblXGuAct ACTX ... ... ...q 15.01 12.13 14.66 +3.0 GblX SupDv EFAS ... ... ... 16.29 14.69 1 16.24 +3.4 GblXYldco YLCO .58a 5.1 ...q 11.89 10.09 2 11.32 +4.3sGblX Rob n BOTZ ... ... ... 17.04 14.69 75 17.06 +13.7 GlbXCon ef KRMA ... ... ... 17.13 14.88 2 17.01 +6.4 GblXMilTh MILN ... ... ... 16.63 14.40 2 16.55 +6.0 GbX Longv LNGR ... ... ... 16.95 14.91 1 16.73 +9.1sGlX Intrn n SNSR ... ... ... 17.71 14.49 26 17.89 +14.6 GbX HlthW BFIT ... ... ... 16.17 14.49 14.89 +2.4 GblXSupdiv ALTY 1.25 8.2 ...q 16.58 13.96 15 15.26 +2.6sGlX Fintc n FINX ... ... ... 16.25 14.53 1 16.27 +11.0 GlXCatholc CATH ... ... ... 29.18 23.95 139 28.97 +6.8 GlobusM rs GLBS ... ... ... 23.60 .52 55 4.32 +5.9 GluMobile GLUU ... ... ...dd 3.28 1.73 5505 2.09 +7.7 GlycoMim GLYC ... ... ...dd 9.25 5.33 63 6.50 +6.6 Gogo GOGO ... ... ...dd 13.28 7.80 642 12.03 +30.5 GolLNGLtd GLNG .20 .7 ... 29.18 14.32 852 26.98 +17.6 GolLNGPt GMLP 2.31 10.5 ... 25.82 13.76 557 22.05 -8.3 GoldenEnt GDEN ... ... 19 14.07 8.65 75 13.44 +11.0sGoldenOc rs GOGL ... ... ...dd 7.28 3.05 792 7.74 +64.3 GolubCap GBDC 1.28a 6.7 15 19.76 16.70 135 19.04 +3.5 GoodTimes GTIM ... ... ...dd 4.48 2.75 20 2.85 -9.5sGoodyear GT .40 1.1 11 36.65 24.31 2576 36.88 +19.5tGoPro GPRO ... ... ...dd 17.68 7.16 2804 7.35 -15.6 Gordmans GMAN ... ... ...dd 2.81 .05 4610 .07 -89.3 GorsHl A n GSHT ... ... ... GoresHl wt GSHTW ... ... ... 1.30 1.00 7 1.25 +19.0 GoresHl un GSHTU ... ... ... 10.49 10.15 0 10.39 +1.4 GovPrpIT GOV 1.72 8.6 ...dd 24.61 14.69 834 19.90 +4.4 GovPrpIT46 GOVNI 1.47 6.0 ... 26.38 22.20 44 24.42 +3.6sGrCanyEd LOPE ... ... 21 67.85 37.94 452 68.47 +17.1 Gravity rs GRVY ... ... ... 39.00 3.05 15 21.41 +102.9 GrElmCp n GECC .17e ... ... 12.37 10.35 5 11.03 -5.5 GrtElm 20 FULLL 2.06 8.1 ... 26.25 24.77 1 25.48 +.3 GrElm hn GEC ... ... ... 4.10 3.15 53 3.25 -13.3 GrLkDrge GLDD ... ... ...dd 5.45 3.05 95 4.30 +2.4 GrtSoBc GSBC .88 1.7 16 56.70 34.48 20 51.40 -5.9 GreenBncp GNBC ... ... ...cc 17.55 6.79 72 16.50 +8.6 GreenBrick GRBK ... ... 19 10.85 6.57 51 9.35 -7.0 GreenPlns GPRE .48 2.0 95 29.85 13.88 478 23.65 -15.1 GrnP LP n GPP 1.72f 8.6 ... 21.75 12.56 26 19.95 +.8 GrCB NY s GCBC .38 1.7 19 25.20 15.40 3 22.35 -2.4 Greenlight GLRE ... ... 14 24.10 18.79 96 21.90 -3.9 GrdsmHld n GSUM ... ... ... 18.29 9.90 83 12.78 +25.4 Griffin GRIF .30f 1.0 ...cc 33.32 23.56 0 30.18 -4.9 GrifolsSA s GRFS .55e 3.2 ... 18.00 14.27 412 17.42 +8.4 Groupon GRPN ... ... ...dd 5.94 2.92 6569 4.00 +20.5 GpAeroCN OMAB 1.60e 4.0 ... 53.58 30.05 74 39.86 +15.4 GrpoFin GGAL .08e .2 ... 35.80 23.23 413 35.13 +30.5 GuarntyBc GBNK .50f 2.1 21 25.70 14.68 93 24.20 GuarFBc GFED .40f 2.0 16 21.95 14.90 1 20.17 -4.8 GuidSoft h GUID ... ... ...dd 7.80 4.12 77 6.21 -12.3 GulfIsland GIFI .04 .4 43 13.95 6.34 72 10.20 -14.3 GulfRes GURE ... ... 3 2.75 1.38 87 1.99 +2.1 GulfportE GPOR ... ... ...dd 34.67 16.05 3685 17.05 -21.2 Gyrodyne n GYRO 10.75p ... ... 22.90 18.15 1 20.05 +10.0H -:H&E Eqp HEES 1.10 4.4 24 27.54 12.72 317 24.97 +7.4 HD Supply HDS ... ... 16 44.73 27.86 3471 41.81 -1.6 HMN Fn HMNF ... ... 14 18.70 11.20 3 18.25 +4.3 HMS Hldgs HMSY ... ... 35 24.00 13.02 424 18.38 +1.2 HSN Inc HSNI 1.40 3.8 14 55.16 30.75 508 36.75 +7.1 HTG Mol h HTGM ... ... ...dd 4.45 1.20 101 2.15 -4.0 HV Bcp n HVBC ... ... ... 14.58 13.08 5 14.23 +4.1 HabitRest HABT ... ... 53 20.38 13.20 302 15.30 -11.3 HackettGp HCKT .26 1.3 25 20.69 13.06 108 19.32 +9.4 Hailiang n HLG ... ... ... 9.95 7.35 8.50 +15.6 HainCels lf HAIN ... ... 19 56.99 32.87 2123 37.00 -5.2 HalladorE HNRG .16 2.0 19 10.40 3.95 262 7.87 -13.4 HallmkFn HALL ... ... 15 12.09 9.50 10 11.13 -4.3 Halozyme HALO ... ... ...dd 14.38 7.52 1100 13.86 +40.3 HamiltnBc HBK ... ... ...dd 15.60 13.19 0 15.25 +7.0sHamilLa n HLNE ... ... ... 19.27 17.74 437 19.00 +5.4 HancHld HBHC .96 2.1 25 49.50 20.01 723 46.20 +7.2 HancHld 45 HBHCL 1.49 5.9 ... 27.75 23.61 18 25.09 +2.9 Handy&H HNH ... ... ...dd 29.89 19.00 18 26.60 +4.1 HanmiFin HAFC .76 2.4 18 35.85 20.64 118 31.75 -9.0 Hanwha rs HQCL ... ... ...dd 17.07 7.50 21 7.80 -4.4 HarbrOne n HONE ... ... ... 20.19 12.53 31 18.54 -4.1 Hardinge HDNG .08 .7 59 13.72 8.24 20 10.69 -3.5 Harmonic HLIT ... ... ...dd 6.18 2.51 920 5.65 +13.0 Harmony n HRMN ... ... ... 10.50 9.83 59 10.19 +.7 Harmny wt HRMNW ... ... ... 1.00 .17 55 .38 +8.6 Harmny un HRMNU ... ... ... 10.98 9.72 0 10.40 -.9 HarisHa TINY ... ... ...dd 1.97 1.18 65 1.32 -4.3 HrvrdBio HBIO ... ... 93 3.90 2.25 23 2.80 -8.2 HarvCapCr HCAP 1.35 9.4 8 14.89 10.42 33 14.43 +4.9 HarvCCr20 HCAPL 1.75 6.8 ... 26.74 24.90 25.61 +.6sHasbro HAS 2.28f 2.3 23 99.33 76.14 1226 99.51 +27.9 HawHold HA ... ... 10 60.90 34.69 1026 49.75 -12.7 HawaiiTel HCOM ... ... ...cc 27.28 19.00 26 23.56 -4.9 Hawkins HWKN .84 1.7 22 54.80 34.00 28 48.85 -9.5 HawthornB HWBK .24 1.2 13 20.97 13.36 1 19.45 +9.9 HaynesIntl HAYN .88 2.3 ...cc 48.37 25.53 46 38.47 -10.5sHlthCSvc HCSG .75f 1.7 41 43.08 34.51 301 43.55 +11.2 HlthInsInn HIIQ ... ... 16 21.00 3.72 329 16.85 -5.6 HealthEqty HQY ... ... 96 49.25 21.42 776 45.88 +13.2 HlthStrm HSTM ... ... ...cc 28.84 19.38 130 23.32 -6.9 HrtlndEx HTLD .08 .4 27 22.69 16.55 374 20.28 -.4 HeartFn HTLF .44f .9 16 51.70 29.58 79 50.15 +4.5 HeatBiolog HTBX ... ... ... 3.35 .40 626 .92 +7.7 HebronTc n HEBT ... ... ... 7.02 3.01 29 3.90 -21.2sHeidrkStr HSII .52 2.1 31 25.25 16.23 174 25.30 +4.8 HelenTroy HELE ... ... 14 106.18 77.50 123 96.30 +14.0 HeliMAn h HMNY ... ... ...dd 17.00 1.03 78 2.71 -17.9 HemisMda HMTV ... ... ... 13.88 10.35 24 11.05 -1.3 HennesAd s HNNA ... ... 9 26.33 16.09 14 17.15 -19.0 HSchein HSIC ... ... 28 183.00 146.23 333 172.72 +13.8 HrtgeCo HTBK .40f 2.9 19 14.70 9.31 58 13.90 -3.7 HrtgeFn HFWA .48a 2.0 18 26.98 16.40 79 24.00 -6.8 HeritOkB HEOP .24 1.8 27 14.44 7.22 44 13.44 +9.0 HeritCryst HCCI ... ... 32 16.75 7.58 35 13.50 -14.0 HernTher h HRTX ... ... ...dd 25.46 12.21 423 14.75 +12.6 HerzdCrb CUBA .16e ... ...q 8.49 5.80 23 6.97 +3.7 HeskaCorp HSKA ... ... 67 99.98 26.26 48 96.14 +34.3 Hibbett HIBB ... ... 11 45.85 27.25 358 29.85 -20.0 HighpwrInt HPJ ... ... 8 3.64 1.65 342 3.45 +46.8 HghwyH HIHO .28m 6.7 ... 4.86 3.10 22 4.20 +29.2 HimaxTch HIMX .13e 1.6 34 12.00 4.88 5818 8.18 +35.4 HingmSv HIFS 1.28 .7 17 203.01 117.23 1 184.82 -6.1 Histogenics HSGX ... ... ...dd 4.47 1.39 37 1.78 +6.6 Holl ysys HOLI .20e 1.1 12 23.55 15.69 376 17.69 -3.4sHologic HOLX ... ... 27 42.59 32.64 1870 42.78 +6.6 HomeBLA HBCP .52f 1.5 16 39.75 24.76 4 35.20 -8.8 HomeBcs s HOMB .36 1.3 22 29.69 18.32 479 28.12 +1.3 HmFdB LA HFBL .36 1.3 17 29.85 21.20 0 28.70 +6.9 HomeStreet HMST ... ... 11 33.70 18.74 225 26.70 -15.5 HometBk n HMTA ... ... ... 11.00 8.81 9.85 +6.5 HomeTrBc HTBI ... ... 29 27.05 17.28 86 23.78 -8.2 HongliCl rs CETC ... ... 6 7.69 1.66 28 1.91 -24.0 HookerFu HOFT .48 1.5 20 39.50 20.29 33 31.70 -16.5 HopeBcp HOPE .48 2.3 19 22.99 13.99 538 20.55 -6.1 HopFedBc HFBC .16 1.1 30 15.45 10.82 1 14.33 +6.5 HorizBcp s HBNC .44f 1.7 19 28.63 15.43 30 25.84 -7.7 HorizPhm HZNP ... ... ...dd 23.44 13.05 1516 15.59 -3.6 HorizTFn HRZN 1.38 13.0 8q 13.95 9.64 90 10.60 +.7 Hor OEXcc QYLD 2.26e 9.7 ...q 23.34 20.77 12 23.27 +4.1sHorzDAX DAX .35e 1.3 ... 26.60 21.51 1 26.79 +6.7 HorLA Sel n BMLA ... ... ... 31.33 24.76 0 29.95 +11.3 Hortonwks HDP ... ... ...dd 13.12 6.42 671 9.71 +16.8 HospPT HPT 2.04 6.6 9 32.63 24.24 1012 31.01 -2.3sHostessBr n TWNK ... ... ...dd 16.28 9.50 3039 16.04 +23.4sHostess wt TWNKW ... ... ... 2.98 .16 1485 2.89 +65.1 HoughMH HMHC ... ... ...dd 21.08 9.15 537 9.55 -12.0 HoustWC HWCC .12m 1.8 ...dd 8.05 5.10 39 6.55 +.8 HovnEn pf A HOVNP ... ... ... 8.40 2.04 5 7.16 -4.5 HowardBcp HBMD ... ... 45 19.00 12.00 2 18.05 +19.5 HubGroup HUBG ... ... 21 52.50 34.35 207 48.20 +10.2 HudsonGbl HSON .20 18.7 ...dd 2.85 1.00 100 1.07 -21.3 HudsonTc HDSN ... ... 21 8.50 3.07 1715 6.84 -14.6 HuntJB JBHT .92f 1.0 25 102.38 75.71 795 95.09 -2.0 HuntMar un HUNTU ... ... ... 10.91 9.75 10.28 +1.3 HunterMar HUNT ... ... ... 9.82 9.75 9.75 HuntMar wt HUNTW ... ... ... .85 .68 10 .80 +6.7 HuntBncsh HBAN .32 2.3 20 14.74 8.05 13051 13.93 +5.4 HuntBc pf HBANP 85.00 6.2 ... 1500.00 1345.00 4 1370.00 -3.2 HuntBcs pf HBANO 1.56 5.9 ... 28.97 24.81 53 26.34 +4.1 HuntB pfC HBANN 1.47 5.9 ... 27.40 22.67 8 25.00 +3.7 Hurco HURC .40f 1.4 19 34.55 24.80 5 28.70 -13.3 HuronCon HURN ... ... 24 65.00 40.30 157 41.75 -17.6sHutChMd n HCM ... ... ... 16.67 9.80 136 20.54 +51.4 HuttigBld HBP ... ... 6 7.77 3.56 114 7.57 +14.5 HydraIAcq HDRA ... ... ... 10.50 8.20 8.45 HydraIA wt HDRAW ... ... ... .70 .14 .67 Hydrognc HYGS ... ... ...dd 10.33 3.90 30 6.55 +48.9I -:IAC Inter IAC 1.36 1.8 25 77.46 45.00 358 73.95 +14.1 ICAD ICAD ... ... ...dd 6.49 2.82 66 4.51 +39.4 ICF Intl ICFI ... ... 20 59.55 32.57 122 42.15 -23.6sICU Med ICUI ... ... 44 155.25 94.15 190 155.45 +5.5 ID Syst IDSY ... ... ...dd 6.73 4.19 27 6.30 +16.2sIdexxLab s IDXX ... ... 63 151.99 72.29 569 153.68 +31.0 IES Hldgs IESC ... ... 21 23.00 11.00 59 18.90 -1.3 IF Bancp IROQ .32 1.6 23 20.75 17.59 0 19.89 +7.5 IFresh n IFMK ... ... ... 28.88 11.88 2 16.65 +38.8 IHS Mark INFO ... ... 54 41.00 28.53 1336 40.77 +15.1 II-VI IIVI ... ... 32 41.10 17.76 1222 33.65 +13.5 ILG Inc ILG .48 2.6 22 19.70 11.79 1150 18.62 +2.5 INC Resc h INCR ... ... 23 57.11 36.70 670 45.80 -12.9 INTLFCStn INTL ... ... 13 44.71 24.91 63 38.75 -2.1 IPG Photon IPGP ... ... 25 124.27 76.22 246 119.44 +21.0tiPass IPAS ... ... ...dd 1.89 1.01 923 1.01 -38.8 IRSA Prop IRCP .77e 1.9 ... 54.45 32.66 1 41.46 -12.5 IRhythm n IRTC ... ... ... 40.48 22.16 67 35.38 +17.9 iRobot IRBT ... ... 39 63.99 32.91 606 58.29 -.3siShEMAsia EEMA 1.23e 2.1 ...q 58.87 48.00 13 59.71 +14.0 iShIntlTBd IGOV .19e .2 ...q 102.17 88.19 50 90.63 +.9 iShNewZea ENZL 2.01e 4.8 ...q 49.93 37.88 52 41.77 +5.1 iSh1-3yITB ISHG .20e .3 ...q 84.37 75.36 1 78.15 +2.5 iShGTimb WOOD .79e 1.4 ...q 57.65 42.80 8 57.46 +7.2 iShEurFn EUFN .74e 3.7 ...q 20.24 14.31 1986 20.16 +6.3siShAsiaexJ AAXJ 1.30e 2.1 ...q 61.63 50.53 898 62.38 +13.6 iShEMInfr EMIF .93e 3.0 ...q 32.11 27.12 3 30.81 +10.1 iShGClnEn ICLN .33e 3.8 ...q 9.68 7.73 27 8.68 +10.2siShACWX ACWX 1.00e 2.3 ...q 43.02 36.36 635 43.30 +7.5siSh ACWI ACWI 1.43e 2.3 ...q 63.31 52.92 3030 63.41 +7.2siSEafeSC SCZ 1.24e 2.3 ...q 53.33 45.48 1232 53.64 +7.6 iShGnmaBd GNMA .75e 1.5 ...q 51.33 48.97 44 49.37 -.6 iShEurRE IFEU .87e 2.6 ...q 39.41 31.43 10 33.31 +.1 iShIntlRE IFGL 1.09e 4.0 ...q 30.99 25.78 67 27.20 +3.5 iShEuroSC IEUS 1.08e 2.3 ...q 47.36 38.46 6 46.48 +6.1siShs SOX SOXX 1.15e .8 ...q 135.58 84.83 369 136.20 +11.0siShIndia50 INDY .15e .5 ...q 31.72 25.32 150 32.08 +17.3 iShNsdqBio IBB .09e ... ...q 303.74 240.30 1167 302.44 +14.0 Itus Cp hrs ITUS ... ... ...dd 6.82 2.44 10 3.10 -42.6 IaoKunGrp IKGH .03e 10.1 4 1.74 .16 120 .30 +6.4 Iberiabnk IBKC 1.44 1.8 19 91.10 47.87 528 80.60 -3.8 Iberia pfB IBKCP 1.66 6.2 ... 28.20 24.90 7 26.85 +.4 Iberiab pfC IBKCO 1.19e ... ... 30.00 25.28 2 27.00 +1.7 Icahn Ent IEP 6.00 11.4 ...dd 66.92 45.42 83 52.56 -12.3 IchorHld n ICHR ... ... ... 19.30 9.76 112 18.75 +73.3 Icon PLC ICLR ... ... 29 88.90 62.31 660 81.08 +7.8 IconixBrnd ICON ... ... 8 10.80 6.26 763 7.24 -22.5 IdealPower IPWR ... ... ...dd 6.63 2.00 23 3.11 -5.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, March 16, 2017
PAGE 64
Identive lf INVE ... ... ...dd 5.90 1.61 89 5.81 +82.7 IderaPhm IDRA ... ... ...dd 3.33 1.19 565 1.83 +22.0 Ignyta RXDX ... ... ...dd 9.90 4.15 327 8.50 +60.4 iKangHlth KANG ... ... 20 22.58 13.72 344 14.76 -14.8 Ikonics IKNX ... ... ...cc 13.95 9.50 9.75 -13.3 Illumina ILMN ... ... 53 186.88 119.37 681 165.95 +29.6 ImageSens ISNS ... ... ...dd 6.39 2.10 5 2.95 -20.3 Immersn h IMMR ... ... ...dd 11.92 5.90 177 8.31 -21.8 ImmuCell ICCC ... ... 42 8.24 4.76 1 5.51 -7.4 ImmuneDs IMDZ ... ... ...dd 16.94 4.50 92 6.40 +16.4 ImmuneP h IMNP ... ... ...dd .64 .16 1778 .16 -10.4 ImunoGn IMGN ... ... ...dd 9.78 1.51 2751 3.76 +84.3 Imunmd IMMU ... ... ...dd 6.65 1.95 5905 6.26 +70.6 ImpaxLabs IPXL ... ... ...dd 37.20 7.75 1889 9.25 -30.2 Imperva IMPV ... ... ...dd 57.24 31.11 295 42.00 +9.4 Impinj n PI ... ... ... 41.91 16.36 564 28.43 -19.6 ImprimisP IMMY ... ... ...dd 4.47 1.65 45 2.40 -4.0sIncyte INCY ... ... ...cc 151.98 60.30 1915 152.66 +52.2 IndBkMA INDB 1.16 1.8 21 71.95 42.44 94 64.50 -8.4 IndBkMI IBCP .40 1.9 21 22.40 13.42 60 20.90 -3.7 IndepBkTX IBTX .44f .7 21 66.85 25.50 90 63.10 +1.1 IndSvAm lf IDSA ... ... ...dd 3.35 1.10 27 1.92 +7.3 Innera INFN ... ... ...cc 17.04 7.23 1085 10.35 +21.9 InnityPh INFI ... ... ...dd 6.84 .84 1352 3.10 +129.6 InfPrCas IPCC 2.32f 2.4 26 99.55 73.80 54 98.05 +11.5 InfoSvcs III .20f 6.3 23 4.32 3.02 57 3.15 -13.5 InfoSonic h IFON ... ... ...dd 1.14 .35 72 .58 +52.4 InglesMk h IMKTA .66 1.5 16 52.40 33.50 33 43.45 -9.7 InnerWkgs INWK ... ... ...cc 11.00 6.84 100 9.66 -1.9 Innocoll INNL ... ... ... 12.94 .53 395 1.37 +98.4 Innodata INOD ... ... ...dd 2.80 1.90 36 1.95 -20.4 Innophos IPHS 1.92 3.6 21 58.22 26.61 58 53.75 +2.9 Innospec IOSP .68f 1.1 19 74.75 41.61 207 63.20 -7.7 InnovSolu ISSC ... ... 62 4.36 2.49 11 3.12 -6.3 Innoviva INVA 1.00 8.0 19 14.15 8.67 1297 12.45 +16.3 Inogen INGN ... ... 97 79.94 33.00 183 74.95 +11.6 InotekPh n ITEK ... ... ...dd 10.90 1.50 662 1.73 -71.7 Inovalon n INOV .12p ... 36 20.05 8.60 304 12.25 +18.9 InovioPhm INO ... ... ...dd 11.69 5.85 742 6.87 -1.0 Inpixon rs INPX ... ... ... 11.09 2.40 37 3.25 -11.2 InseegoCp INSG ... ... ...dd 3.80 1.06 232 2.27 -7.0 InsightEnt NSIT ... ... 18 46.00 23.31 235 43.44 +7.4 Insignia s ISIG .70e ... ...dd 2.13 1.23 5 1.35 -23.2 Insmed INSM ... ... ...dd 17.32 9.02 406 16.18 +22.3 Insteel IIIN .12a .3 18 42.81 22.50 116 35.43 -.6 Insulet PODD ... ... ...dd 48.23 26.50 355 44.84 +19.0 InsysTher s INSY ... ... 28 21.22 8.70 851 10.55 +14.7 IntecPhm n NTEC ... ... ... 6.36 3.03 1 4.90 -14.0 IntegLfSc s IART ... ... 26 45.87 31.68 557 43.26 +.9 IntgDv IDTI ... ... 21 26.66 18.49 1164 24.37 +3.4 Intel INTC 1.04 3.0 15 38.45 29.50 26538 35.10 -3.2 Intellia n NTLA ... ... ...dd 30.40 10.83 172 13.72 +4.7 Intelliph IPCI ... ... ...dd 3.35 1.41 194 2.41 -15.1 IntParfum IPAR .68 1.9 34 37.85 26.80 169 36.65 +11.9 InteractB IBKR .40 1.1 28 41.40 31.97 489 36.43 -.2 InterceptP ICPT ... ... ...dd 177.93 96.63 356 125.87 +15.8 InterDig IDCC 1.20 1.4 10 102.30 51.97 249 85.45 -6.5 Interface TILE .24 1.3 17 19.93 14.56 550 19.10 +3.0 Intergroup INTG ... ... ...dd 32.35 20.09 27.00 +.4 IntlnkEl n LINK ... ... ... 13.10 6.75 8.71 +24.1 Intermolec IMI ... ... ...dd 2.92 .78 133 .98 +3.4 Internap INAP ... ... ...dd 3.44 .80 1060 3.37 +118.8 IntlBcsh IBOC .58 1.6 18 42.25 22.96 234 37.30 -8.6 IntlSpdw ISCA .41f 1.1 22 39.95 30.05 120 36.45 -1.0 IntrntGold IGLD ... ... ... 18.00 9.56 3 10.73 -9.8 IntrntInitJ IIJI .11e 1.3 ... 11.13 6.70 1 8.76 +17.6 IntrpDia rs IDXG ... ... ... 19.80 .70 142 2.18 -50.5 IntersENT XENT ... ... ...dd 20.64 7.65 207 15.60 +28.9 Intersectns INTX ... ... ...dd 4.23 1.70 9 3.65 -8.5 Intevac IVAC ... ... ...dd 11.95 3.99 185 11.50 +34.5 IntraCellu ITCI ... ... ...dd 45.20 10.43 306 15.42 +2.2 IntriCon IIN ... ... ...dd 8.25 4.12 11 8.00 +15.9 Intuit INTU 1.36 1.1 37 128.45 98.71 1323 124.67 +8.8sIntSurg ISRG ... ... 36 746.28 561.02 471 746.67 +17.7 Inventrgy rs INVT ... ... ...dd 3.30 .38 216 .39 -48.0 Inventure SNAK ... ... ...dd 10.15 4.73 118 4.93 -49.9 Investar ISTR .05f .2 22 21.85 14.40 4 21.55 +15.5 InvestBncp ISBC .32 2.2 23 15.11 10.67 1803 14.36 +2.9 InvTitl ITIC .80 .6 13 174.10 82.13 2 128.96 -18.5tInVivoTh rs NVIV ... ... ...dd 9.15 3.85 297 3.90 -7.1 Invuity n IVTY ... ... ...dd 14.25 4.50 28 7.95 +38.3 IonisPhm IONS ... ... ...dd 57.00 19.59 1258 41.47 -13.3 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 32.96 22.50 0 31.51 -2.0 iPUST5yBull DFVL ... ... ... 74.46 62.60 63.72 +1.1 iRadimed IRMD ... ... 11 22.53 7.85 42 8.30 -25.2 Iridex IRIX ... ... ...dd 16.64 9.60 29 13.29 -5.5 IridiumCm IRDM ... ... 10 11.54 6.80 848 8.85 -7.8 Iridium pfB IRDMB 16.88 5.3 ... 384.60 272.50 0 321.00 -14.1 IronwdPh IRWD ... ... ...dd 18.53 9.06 1007 17.54 +14.7 iSh USA Op ESGU ... ... ... 51.90 48.26 51.87 +5.6 iShHYlexOG HYXE ... ... ... 52.28 49.53 51.29 +1.0 iShFallAn n FALN ... ... ... 27.60 24.79 4 27.13 +1.4siSh ESG Opt ESGD ... ... ... 59.16 53.81 10 59.52 +6.8siSh GlImp n MPCT .23p ... ... 50.80 45.35 3 50.89 +6.7 iSh UAE UAE .53e 3.2 ...q 18.00 15.34 16.68 +.8 iSh Qatar QAT .85e ... ...q 21.11 17.55 11 19.17 +.6 iShCmdSel COMT .39e 1.2 ...q 35.41 27.67 23 33.25 -3.0sIsleCapri ISLE ... ... 17 26.42 11.38 70 26.81 +8.6 Isramco ISRL ... ... ...dd 129.05 72.97 1 113.00 -9.1 Iteris ITI ... ... ...dd 5.61 2.20 31 5.08 +39.6 Itron ITRI ... ... 31 66.45 39.01 270 60.80 -3.3 IturanLoc ITRN .86e 3.0 19 29.34 17.88 43 29.15 +10.0 IvyNxFoc ef IVFGC ... ... ... 100.01 99.99 99.99 IvNxFcVl ef IVFVC ... ... ... 100.01 99.99 99.99 IvNxShEn ef IVENC ... ... ... 100.01 99.99 99.99 Ixia XXIA ... ... ...cc 19.65 9.10 927 19.55 +21.4sIxysCp IXYS .16 1.2 21 13.40 9.59 216 13.40 +12.6tIzea n IZEA ... ... ... 8.10 3.86 20 3.77 -16.4J -:sJ&J Snack JJSF 1.68 1.2 33 135.05 97.73 60 135.55 +1.6 j2Global JCOM 1.46f 1.7 28 90.88 56.93 396 86.27 +5.5 JA Solar JASO ... ... 5 9.15 4.42 289 5.00 +5.0 JD.com JD ... ... ...dd 32.47 19.51 4261 31.38 +23.3 JM Glbl n WYIG ... ... ... 10.05 9.55 52 9.95 +1.0 JM Glbl wt WYIGW ... ... ... .45 .13 .45 +36.4 JM Glbl un WYIGU ... ... ... 11.00 9.75 1 10.46 +3.1 JMU Ltd JMU ... ... ... 6.00 2.80 11 3.00 -20.2sJackHenry JKHY 1.24f 1.3 29 95.37 79.00 268 95.35 +7.4 JackInBox JACK 1.60 1.6 27 113.30 61.78 683 98.91 -11.4 JksvllBcIL JXSB .40 1.3 18 37.20 25.60 0 30.75 +2.5 JaguarAH h JAGX ... ... ... 3.79 .50 411 1.10 +53.6 JkksPac JAKK ... ... ...dd 9.75 4.63 1125 5.60 +8.7 Jamba JMBA ... ... ...dd 13.62 9.08 251 9.68 -6.0 JRiverGrp JRVR 1.20 2.9 17 46.20 25.86 90 41.19 -.9 JanusSmC JSML ... ... ... 31.85 25.41 1 31.05 +1.8 JanSmMid JSMD ... ... ... 33.17 26.11 2 32.65 +4.3 JanHltFit n FITS ... ... ... 27.50 23.39 25.94 +3.7 JanLTCar n OLD ... ... ... 27.57 22.17 4 23.93 +2.0 JanObes n SLIM ... ... ... 29.58 21.15 23.74 +5.7 JanOrgan n ORG ... ... ... 37.52 23.82 24.17 -1.3 JanGlQua n SGQI ... ... ... 26.84 25.60 26.67 +4.2 Jason Inds JASN ... ... ...dd 4.20 1.15 35 1.50 -16.7 Jason wt JASNW ... ... ... .35 .04 10 .05 -20.0 JazzPhrm JAZZ ... ... 22 160.00 95.80 654 138.82 +27.3 JensynAc n JSYN ... ... ... 12.00 9.75 10.17 JensynAc rt JSYNR ... ... ... 1.00 .04 0 .29 +152.2 JensynAc wt JSYNW ... ... ... .39 .08 .35 +48.9 JensynAc un JSYNU ... ... ... 10.85 9.94 0 10.79 +2.9 JetBlue JBLU ... ... 9 23.15 14.76 10146 20.09 -10.4 JetPay JTPY ... ... ...dd 3.25 1.89 30 2.65 +17.8 JewettCam JCTCF ... ... 17 14.95 9.64 0 12.05 -6.6 JiveSoftw JIVE ... ... ...dd 4.59 3.40 101 4.35 JohnsnOut JOUT .36 1.0 27 45.35 20.55 28 35.98 -9.3 JointCorp JYNT ... ... ...dd 4.74 1.85 119 4.06 +53.2 JounceTh n JNCE ... ... ... 26.31 16.33 131 21.84 +26.6 JunprPhm JNP ... ... 6 8.00 4.30 72 4.90 -12.5 JunoThera JUNO ... ... ...dd 49.72 17.52 1348 23.81 +26.3K -:K2M Grp KTWO ... ... ...dd 23.10 10.10 348 19.85 -.9 KBS Fash rs KBSF ... ... ... 18.00 2.16 25 5.25 +25.0 KCAP Fin KCAP .48 12.2 ... 4.89 3.13 151 3.95 -.8 KEYW Hld KEYW ... ... ...dd 13.57 6.06 418 9.93 -15.8sKLA Tnc KLAC 2.16 2.3 17 93.39 66.88 748 93.61 +19.0 KLREn A n KLRE ... ... ... 10.65 9.90 2 10.38 KLR En wt KLREW ... ... ... 1.75 .15 31 1.17 -16.4 KLR En un KLREU ... ... ... 13.20 9.96 3 11.20 -10.3 KLX KLXI ... ... 35 52.40 28.65 502 46.67 +3.5 KVHInd KVHI ... ... ...dd 12.75 7.31 91 8.40 -28.8 KaiserAlu KALU 2.00f 2.5 16 96.06 69.41 199 79.25 +2.0 Kalvista rs KALV ... ... ... 20.02 6.09 15 8.34 +18.0 Kamada KMDA ... ... ... 7.25 3.47 22 6.95 +27.5 KandiTech KNDI ... ... ... 9.50 3.40 197 4.05 -17.3 Karyophm KPTI ... ... ...dd 14.63 6.27 236 10.04 +6.8 KearnyF s KRNY .12f .8 73 16.10 11.76 298 15.35 -1.3 KellySA KELYA .30 1.4 7 23.61 16.63 64 21.68 -5.4 KellySB KELYB .30 1.4 7 27.80 15.04 21.42 -4.5 KemPhm n KMPH ... ... ...dd 19.75 2.90 22 4.20 +42.4 KY FstFd KFFB .40 4.0 71 10.15 8.00 9.92 +10.4 KeryxBio KERX ... ... ...dd 7.80 3.99 1481 5.71 -2.6 KewnSc KEQU .60 2.6 14 27.60 16.20 2 23.45 -4.1 KeyTech KTEC ... ... 86 13.95 6.82 2 12.86 +11.2 KeyTrn KTCC ... ... 11 8.97 6.85 11 7.16 -8.4 Kforce KFRC .48 1.9 20 26.95 15.78 98 24.80 +7.4 KimballEl KE ... ... 16 19.00 9.98 189 15.65 -14.0 KimballInt KBAL .24 1.5 21 18.00 10.69 84 16.30 -7.2 KindredBio KIN ... ... ...dd 7.10 3.12 681 6.95 +63.5 KingldJw KGJI ... ... 1 2.84 1.00 112 1.16 -10.1 Kingstone KINS .25 1.7 15 15.55 7.82 67 14.90 +8.4 KingtoneW KONE ... ... ... 13.85 1.15 21 3.27 -22.7 KinsaleCp n KNSL .24f .7 ... 35.08 18.00 24 32.38 -4.8 Kirklands KIRK 1.50e ... 18 18.19 10.10 157 12.11 -21.9 KitePharm KITE ... ... ...dd 88.58 39.82 1646 83.56 +86.4 KitovPh n KTOV ... ... ... 6.95 1.51 32 2.14 -31.1 KitovPh wt KTOVW ... ... ... 3.00 .39 119 .54 -59.9 KonaGrill KONA ... ... ...dd 14.44 6.00 58 6.20 -50.6 KongZhg KZ ... ... 12 7.48 4.70 179 7.30 +5.2 KopinCp lf KOPN ... ... ...dd 3.89 1.57 327 3.67 +29.2 KornitDig n KRNT ... ... 78 18.50 8.10 244 16.45 +30.0 Koss h KOSS ... ... 12 3.69 1.93 4 2.21 -3.1 KraftHnz n KHC 2.40 2.6 41 97.77 75.86 1864 91.84 +5.2 KraChiItnt KWEB .12e .3 ...q 42.91 31.80 210 41.87 +20.6 KratosDef KTOS ... ... ...dd 9.19 3.75 2080 7.68 +3.8 Kulicke KLIC ... ... ... 21.23 10.55 501 20.47 +28.3 KuraOnc n KURA ... ... ...dd 10.47 2.50 156 8.65 +46.6L -:LCNB Corp LCNB .64 2.9 19 25.00 15.69 38 22.05 -5.2 LGI Homes LGIH ... ... 10 40.47 21.44 269 31.64 +10.1 LHC Grp LHCG ... ... 24 54.11 32.04 166 50.46 +10.4 LKQ Corp LKQ ... ... 20 36.35 29.37 2537 30.18 -1.5 LM FdgA n LMFA ... ... ... 9.50 3.87 2 4.11 +1.0 LM FdgA wt LMFAW ... ... ... 1.10 .04 .30 +35.5 LMI Aer LMIA ... ... ...dd 13.94 7.01 42 13.83 +60.4 LPL Fincl LPLA 1.00 2.5 19 42.86 20.51 948 39.63 +12.6 LRAD h LRAD .04 2.5 ...dd 2.18 1.43 31 1.57 -8.2 LSI Ind lf LYTS .20 2.1 39 13.45 8.12 31 9.69 -.5 LaJollaPh LJPC ... ... ...dd 37.67 14.24 418 35.16 +100.6 LakeShBc h LSBK .32f 2.1 26 16.59 12.97 1 15.31 -5.9 LakeldB LBAI .38 1.9 21 20.88 9.90 160 20.20 +3.6 Lakelnd s LKFN .76 1.7 22 48.88 28.94 48 44.47 -6.1 LakeInd LAKE ... ... 50 12.75 8.00 9 10.05 -3.4sLamResrch LRCX 1.80 1.4 20 122.65 72.00 2155 124.17 +17.4 LamarAdv LAMR 3.32f 4.4 25 79.09 57.34 377 76.02 +13.1 LancastrC LANC 2.20 1.7 27 149.30 103.13 63 132.23 -6.5 Landcad n LCA ... ... ... 10.56 9.65 10.00 +2.2 Landcad wt LCAHW ... ... ... .75 .50 .65 -7.1 Landcad un LCAHU ... ... ... 12.28 9.95 10.70 +3.0 Landec LNDC ... ... 36 15.50 9.65 52 12.65 -8.3 LandBncp LARK .80 2.7 11 32.40 22.91 1 30.01 +7.1 LandmInfr LMRK 1.40f 9.3 43 18.44 12.55 49 15.10 -1.0 LandIn pfA LMRKP 2.00 7.9 ... 26.41 24.01 1 25.37 +2.1 LndInf un B LMRKO 1.98 7.9 ... 25.89 22.53 11 25.16 +3.5 LandsEnd LE ... ... ...dd 27.60 14.03 41 19.20 +26.7 Landstar LSTR .36 .4 26 90.80 62.13 193 85.85 +.6 Lantheus n LNTH ... ... 15 14.25 1.82 604 12.30 +43.0 Lantronix LTRX ... ... ... 3.18 .83 278 3.04 +78.8 Lattice LSCC ... ... ...dd 7.99 4.89 1170 7.03 -4.5 LaureatE n LAUR ... ... ... 13.55 12.19 624 13.06 +.5 Lawsn LAWS ... ... ...dd 28.10 15.28 12 26.75 +12.4 Layne LAYN ... ... ...dd 11.42 6.35 135 9.26 -14.8 LeMaitreV LMAT .22f .9 44 27.04 13.01 365 24.08 -5.0 LeadgBr g LBIX ... ... ...dd 3.34 1.31 5 1.73 +13.1 LeapTh n LPTX ... ... ... 10.10 6.01 27 8.55 +8.8 LegacyRes LGCY .60m 29.1 ...dd 3.89 .78 378 2.06 -2.8 LegcyR pf LGCYP 2.00 21.3 ... 12.44 2.11 47 9.38 +19.0 LegcyR pfB LGCYO 2.00 21.7 ... 12.14 2.01 55 9.20 +15.9 LegacyTxF LTXB .60 1.4 20 44.94 17.83 199 41.77 -3.0 LM DevDvr DDBI ... ... ...q 26.46 23.17 0 25.46 +5.1 LM EMDvr EDBI ... ... ...q 29.49 25.12 27.95 +8.1sLM USDvrs UDBI ... ... ...q 28.64 24.99 0 28.80 +6.5 LM LoVHiD LVHD ... ... ...q 30.25 26.23 39 30.09 +5.4 LM Gl Inf n INFR ... ... ... 26.91 25.12 1 26.24 +3.9 LendgTree TREE ... ... 42 130.20 64.07 99 121.20 +19.6 LexiPhm rs LXRX ... ... ...dd 19.62 10.77 601 15.41 +11.4 LianlouSm LLIT ... ... ... 2.88 .79 120 1.50 -.1 LibBrdbdA LBRDA ... ... 14 87.47 52.07 79 84.62 +16.8 LibBrdbdC LBRDK ... ... 14 88.12 52.24 264 85.96 +16.1sLibExpA n LEXEA ... ... ... 45.62 35.96 656 46.11 +16.2 LibExpB n LEXEB ... ... ... 41.00 41.00 41.00 LibtyGlobA LBTYA ... ... ...dd 37.69 26.16 6658 36.78 +20.2 LibtyGlobB LBTYB ... ... ... 44.39 27.34 0 36.70 +16.7 LibtyGlobC LBTYK ... ... ... 38.74 25.86 5258 36.24 +22.0 LibGLiLA n LILA ... ... ... 42.63 19.10 345 22.48 +2.4 LibGLiC n LILAK ... ... ... 44.95 19.33 1351 23.15 +9.4 LibQVC A QVCA ... ... 35 27.25 17.24 3577 19.84 -.7 LibQVC B QVCB ... ... 19 26.98 17.62 19.87 -1.9 LibVentA LVNTA ... ... 12 45.17 34.26 303 44.29 +20.1 LibVentB LVNTB ... ... ... 46.61 36.85 44.86 +21.5 LibMSirA n LSXMA ... ... ... 40.18 28.00 329 39.23 +13.6 LibMSirB n LSXMB ... ... ... 41.20 28.60 38.80 +11.0 LibMSirC n LSXMK ... ... ... 39.80 28.04 356 38.95 +14.8 LibMBrA n BATRA ... ... ... 36.00 14.23 41 22.63 +10.4 LibMCFor FWONK ... ... ... 35.20 17.47 423 34.52 +10.2 LibMAFor FWONA ... ... ... 33.63 17.72 237 32.81 +4.7 LibMBrC n BATRK ... ... ... 27.00 13.51 109 22.49 +9.2 LibertyTax TAX .64 4.4 14 19.99 9.95 22 14.45 +7.8 LibTripA A LTRPA ... ... ...dd 24.64 13.05 438 13.65 -9.3 LibTripA B LTRPB ... ... ... 25.12 14.20 14.31 -18.3 LifePtHlth LPNT ... ... 20 75.70 50.60 277 62.60 +10.2 LifetimeBr LCUT .17 .8 19 21.20 12.03 123 20.10 +13.2 Lifevant rs LFVN ... ... 31 15.97 4.61 63 5.21 -36.1 LifewayFds LWAY ... ... 47 18.48 8.68 99 10.80 -6.2 LigandPh LGND ... ... ...cc 139.79 87.50 154 108.82 +7.1 LightPath LPTH ... ... 18 2.56 1.21 206 2.35 +52.6 Lightbrdg rs LTBR ... ... ...dd 3.90 .86 57 1.10 -3.5 LilisEn n LLEX ... ... ... 5.22 4.14 295 4.50 +1.4 Limbach n LMB ... ... ... 16.05 12.65 19 14.11 +.1 LimelghtN LLNW ... ... ... 2.90 1.17 263 2.20 -12.7 Limoneira LMNR .22f 1.1 32 21.78 13.90 55 19.99 -7.1 LincEdSv LINC .08 3.4 ...dd 2.90 1.30 176 2.34 +21.9sLincElec LECO 1.40f 1.6 30 87.73 55.91 214 88.15 +15.0 LindbladEx LIND ... ... 89 10.70 7.75 28 8.91 -5.7 Lindblad wt LINDW ... ... ... 2.63 1.50 1 2.07 -5.9 LionBiotch LBIO ... ... ...dd 9.58 4.24 105 7.65 +10.1 Lipocine LPCN ... ... ...dd 12.66 2.51 221 4.24 +15.2 Liquidity LQDT ... ... ...dd 11.49 4.94 98 7.80 -20.0 Littelfuse LFUS 1.32 .8 32 167.21 106.26 147 161.48 +6.4 LivaNova n LIVN ... ... 51 63.21 40.84 381 49.96 +11.1 LiveOakB n LOB .07e .3 ... 24.59 12.68 139 22.55 +21.9 LiveVent rs LIVE ... ... 4 32.98 7.98 38 14.78 -38.5 LivePrsn LPSN ... ... ...dd 8.85 5.40 294 6.80 -9.9 Logitech LOGI .57e 1.8 64 31.07 14.36 303 30.86 +24.6 LogMeIn LOGM .50p ... ...cc 110.10 47.36 960 99.35 +2.9 Lombard EVAR ... ... ... 1.94 .50 372 .75 +24.8 LoneRs n LONE ... ... ... 16.00 4.48 14 5.60 -34.4 LI IcedT n LTEA ... ... ... 5.91 3.73 7 3.99 -4.3 LoralSpac LORL ... ... 32 42.20 32.04 37 39.65 -3.4 LoxoOncol LOXO ... ... ...dd 47.46 16.50 139 43.56 +35.6 lululemn gs LULU ... ... 31 81.81 54.00 1332 63.94 -1.6 Lumentm n LITE ... ... 59 53.70 20.80 2610 45.65 +18.1 Luminex LMNX .06p ... 21 23.75 17.64 103 18.20 -10.0 LumosNtw LMOS .56 3.2 ... 17.75 10.67 131 17.75 +13.6 LunaInn h LUNA ... ... ...dd 2.33 .87 158 1.83 +24.5M -:M III Aq un MIII ... ... ... 10.09 9.43 20 9.79 +.4 M III Aq wt MIIIW ... ... ... .35 .18 .34 +41.7 M III Ac un MIIIU ... ... ... 10.11 9.63 17 10.06 +1.9 MACOM MTSI ... ... ... 53.80 29.56 328 46.10 -.4 MAM Soft MAMS ... ... 21 7.77 5.10 8 6.14 -5.0 MB Fncl MBFI .76 1.7 19 48.47 30.53 402 44.19 -6.4 MB Finl pf MBFIP 2.00 7.6 ... 27.97 26.35 8 26.45 -1.7 MBT Fnl MBTF .20f 1.9 17 12.25 6.96 22 10.75 -5.3sMCBC n MCFT 4.30e ... 14 16.18 8.71 104 16.11 +10.5 MDC Pr gs MDCA .84 9.5 ...dd 23.90 2.75 359 8.80 +34.4 MEI Phrm MEIP ... ... ...dd 2.28 1.13 149 1.65 +14.6 MER Tele MTSL ... ... ...dd 1.45 .69 2 .75 -17.6 MFRI MFRI ... ... ...dd 9.30 6.06 10 7.85 -3.1 MGC Diag MGCD .70e ... ... 10.60 5.20 2 8.51 +7.9 MGE Engy MGEE 1.23 2.0 30 66.85 47.90 86 62.65 -4.1sMGP Ing MGPI .16f .3 30 53.22 21.44 174 53.46 +7.0 MI Acq n MACQ ... ... ... 10.25 9.80 10 10.01 +.1 MI Acq wt MACQW ... ... ... .48 .17 1 .32 +29.0 MI Acq un MACQU ... ... ... 10.32 9.97 0 10.20 +.4 MKS Inst MKSI .70f 1.0 22 68.85 34.23 353 68.50 +15.3 MMA Cap MMAC ... ... 4 22.75 14.15 10 21.45 +12.9 MOCON MOCO .48f 2.4 24 21.10 13.02 3 20.40 +4.6 MRV Com MRVC ... ... ...dd 13.09 7.05 26 10.15 +24.5 MSB Fin MSBF ... ... ...cc 17.00 12.52 1 16.60 +12.9 MTGE Inv MTGE 1.60 9.8 19 17.77 13.78 308 16.30 +3.8 MTGE pfA MTGEP 2.03 8.0 ... 26.24 23.50 2 25.50 +2.1 MTS MTSC 1.20 2.2 27 62.27 41.53 40 54.80 -3.4 MYOS MYOS ... ... ...dd 6.98 1.02 256 2.99 +153.4 MYR Grp MYRG ... ... 19 43.77 21.84 71 41.24 +9.4 MabVxTh n MBVX ... ... ... 6.05 2.51 22 2.75 -18.6 Macatawa MCBC .16f 1.6 21 10.67 6.03 41 9.86 -5.3 MackFn MFNC .40 2.9 19 14.07 10.00 0 13.58 +.8 MacroGen MGNX ... ... ...dd 33.30 14.90 198 19.49 -4.6 MadrigP rs MDGL ... ... ... 18.24 6.60 6 15.73 +5.6 Magal MAGS ... ... 99 7.90 4.08 50 6.92 +36.5 MagellnHlt MGLN ... ... 17 84.71 49.50 152 68.40 -9.1sMagicSft MGIC .19e 2.4 20 7.90 6.35 68 7.90 +18.5 MagicJack CALL ... ... ... 8.73 5.27 372 8.10 +18.2 MagneGas MNGA ... ... ...dd 1.36 .40 43 .47 +4.0 MagyarBc MGYR ... ... 74 14.95 9.60 13.25 +10.4 MaidenH MHLD .56 3.8 46 18.95 11.64 589 14.85 -14.9 MainSrce MSFG .64 1.9 19 35.64 19.98 61 33.82 -1.7 MMyTrip MMYT ... ... ...dd 36.65 13.69 920 34.05 +53.4 MalibuBoat MBUU ... ... 18 22.95 11.38 149 21.63 +13.4 MalvernBc MLVF ... ... 25 21.50 15.00 5 20.60 -2.6 MamEngy n TUSK ... ... ... 24.54 11.91 70 19.13 +25.9 ManTech MANT .84 2.3 25 45.52 29.43 229 36.87 -12.7 ManhAssc MANH ... ... 29 68.57 46.11 531 51.28 -3.3 ManhBrCa LOAN .40 7.0 16 7.65 4.04 56 5.70 -25.0 Manitex MNTX ... ... ...dd 9.89 4.98 134 8.49 +23.8 MannKd rs MNKD ... ... ... 11.20 1.74 854 2.02 -36.6 Mannatech MTEX .13e .8 8 24.49 15.99 5 17.00 -16.3 MaraPatnt MARA ... ... ...dd 3.44 1.28 33 1.32 -23.3 MarchxB MCHX ... ... ...dd 4.60 2.46 40 2.59 -2.3 MarPet MARPS .33e 7.7 9 6.00 2.91 4.27 -2.7 MarinusPh MRNS ... ... ...dd 6.76 .82 589 1.58 +56.4 MktAxess MKTX 1.32f .7 57 200.90 117.60 120 191.12 +30.1sMarlinBs MRLN .56 2.1 19 25.90 13.70 29 26.05 +24.6 MarIntA MAR 1.20 1.4 24 91.07 60.87 1899 87.82 +6.2 Marrone MBII ... ... ...dd 2.79 .60 12 1.92 -10.3 MartenTrn MRTN .10 .4 24 27.05 16.90 72 24.20 +3.9 MartinMid MMLP 2.00 10.7 29 25.38 15.58 270 18.65 +1.6 MarvellTch MRVL .24 1.5 ...cc 16.72 9.05 3715 16.00 +15.4 Masimo MASI ... ... 17 96.68 37.29 1022 96.47 +43.1 Match n MTCH ... ... ... 19.74 10.06 758 16.75 -2.0 Materialise MTLS ... ... ... 9.50 6.07 33 8.41 +9.5sMatlnPrt un MPACU ... ... ... 10.07 10.00 18 10.08 +.7 MatrixSv MTRX ... ... 15 23.45 14.07 295 15.70 -30.8 Mattel MAT 1.52 5.9 24 34.76 24.92 3086 25.59 -7.1 Mattersight MATR ... ... ...dd 4.65 3.00 27 3.60 -2.7 MatthInt MATW .68 1.0 24 77.85 47.50 86 68.20 -11.3sMaximIntg MXIM 1.32 2.9 27 45.84 33.38 2154 46.00 +19.3 MaxPoint n MXPT ... ... ...dd 11.94 1.45 155 6.03 +.5 MaxwellT MXWL ... ... ...dd 6.72 4.20 132 5.37 +4.9 MaysJ MAYS ... ... 70 57.87 39.00 41.39 -2.6 MazorRbt MZOR ... ... ...dd 26.55 9.66 63 23.00 +4.9 McGrathR MGRC 1.04f 3.0 22 39.86 22.40 133 34.30 -12.5 MedalFin MFIN .20 9.6 3 10.00 1.60 164 2.09 -30.8 MedalF 9 21 MFINL 2.25 12.8 ... 28.40 13.20 4 17.60 -4.7 MedTrBil h MTBC ... ... ...dd 1.33 .64 3 .67 -8.1 MedTBill pf MTBCP 2.75 10.9 ... 40.03 23.46 3 25.24 -.9sMediCo MDCO ... ... ...dd 54.70 29.48 1553 54.41 +60.3 MediciNova MNOV ... ... ...dd 10.16 5.44 23 5.91 -2.0 Medidata MDSO ... ... 88 58.77 34.25 295 58.00 +16.8 Medigus rs MDGS ... ... ... 32.50 4.10 38 7.14 +26.4 MediWound MDWD ... ... ... 8.90 4.25 12 5.95 +29.9 Medovex h MDVX ... ... ... 2.48 1.00 35 1.36 +2.3 Medov wt h MDVXW ... ... ... 1.10 .02 5 .15 +77.6 Medpace n MEDP ... ... 59 38.94 26.51 115 28.32 -21.5 MeetMe MEET ... ... 14 8.11 2.71 2660 4.96 +.6 MelcoCrwn MPEL 1.40e 8.1 56 20.00 11.91 3183 17.31 +8.9 Mellanox MLNX ... ... 36 55.80 38.75 449 51.10 +24.9 MelroseBn MELR ... ... 63 18.10 14.60 2 16.45 -8.4 MemorialP MEMP .12 108.1 ...dd 3.07 .10 510 .11 -11.2sMentorGr MENT .22 .6 25 37.18 18.79 2042 37.20 +.8 Menus n MRUS ... ... ... 33.63 7.26 21 29.99 +42.1 MercadoL MELI .60 .3 57 216.70 110.87 296 215.13 +37.8 MercBank MBWM .72f 2.2 17 38.68 21.05 203 32.63 -13.4 MercerIntl MERC .46 4.1 21 12.98 7.03 287 11.35 +6.6 MerchBsh MBVT 1.12 2.2 20 54.80 28.16 6 50.00 -7.7sMercSys MRCY ... ... 50 39.17 16.33 365 39.22 +29.8 MeridBcp EBSB .16f .9 28 20.55 13.41 81 18.50 -2.1 MeridBio VIVO .50m 3.8 17 21.49 10.75 238 13.30 -24.9 MeridWs wt MRDNW ... ... ... .71 .39 5 .65 MeridWs n MRDN ... ... ... 3.45 2.50 52 2.99 -8.0 MeritMed MMSI ... ... 39 31.60 17.13 155 30.55 +15.3 MerrimkP MACK ... ... ...dd 9.02 2.83 1835 3.21 -21.3 MerusLb hg MSLI ... ... ... 1.76 .70 12 .96 +10.3 MesaLabs MLAB .64 .5 33 137.20 87.04 11 122.36 -.3 Mesoblast n MESO ... ... ... 10.89 3.50 32 7.98 +49.1 MetaFincl CASH .52 .6 25 106.90 43.14 48 88.15 -14.3 Methanx MEOH 1.10 2.3 ...dd 53.35 26.83 661 47.70 +8.9 Michaels MIK ... ... 12 31.37 19.00 1989 22.35 +9.3 Microbot rs MBOT ... ... ... 39.85 2.97 35 6.17 +1.1 Microchp MCHP 1.44 1.9 ...cc 76.50 46.98 2189 74.52 +16.2sMicronT MU ... ... ...dd 25.92 9.35 29114 26.12 +19.2 MicronetE MICT ... ... ...dd 2.80 1.14 9 1.21 -9.0 Micronet wt MICTW ... ... ... .72 .05 22 .18 +114.3 MicroSemi MSCC ... ... ...dd 57.97 29.68 777 52.60 -2.5 Microsoft MSFT 1.56 2.4 28 65.91 48.04 18250 64.75 +4.2 MicroStr MSTR ... ... 24 207.28 161.90 35 190.02 -3.7 Microvisn MVIS ... ... ...dd 2.37 .89 2268 1.83 +45.2 MidPenn MPB .52 1.9 15 28.95 14.70 4 27.60 +15.8 MidConEn MCEP ... ... ...dd 4.05 1.32 76 2.61 +.4 Midatech n MTP ... ... ... 5.44 2.40 2 2.80 +1.4 MiddlbgF MBRG .52 1.5 31 37.17 19.87 21 35.29 +1.6 Middleby MIDD ... ... 28 150.87 99.54 499 141.35 +9.7 MiddledB MBCN 1.08 2.6 12 42.50 31.19 2 41.50 +7.2 MdsxWatr MSEX .84 2.3 27 44.48 29.64 50 37.03 -13.8 MidlStBc n MSBI .80f 2.4 16 37.58 20.80 32 33.94 -6.2 MidWOne MOFG .66f 1.8 15 39.20 25.49 27 36.93 -1.8 MillerHer MLHR .68 2.2 14 36.46 26.99 431 30.70 -10.2 Mimecast n MIME ... ... ...dd 24.60 7.08 169 19.78 +10.5 MiMedx MDXG ... ... 43 10.02 6.64 1613 8.64 -2.5 Mind CTI MNDO .27m 11.4 11 2.68 1.74 91 2.36 +7.9 Mindbody n MB ... ... ...dd 27.41 11.91 433 27.25 +27.9 MinervaN NERV ... ... ...dd 15.84 3.45 153 8.50 -27.7 Miragen rs MGEN ... ... ...dd 18.00 1.80 31 12.36 +146.7 MiratiTher MRTX ... ... ...dd 24.43 4.40 317 5.60 +17.9 MirnaTh n MIRN ... ... ...dd 5.27 1.12 51 2.30 +27.8sMisonix MSON ... ... 43 11.75 3.83 16 11.65 +11.5 Mitcham MIND ... ... ...dd 5.14 2.65 23 4.75 +14.5 Mitchm pfA MINDP 2.25 9.7 ... 24.99 22.21 2 23.25 +1.2 MitekSys MITK ... ... 66 9.49 5.26 265 5.90 -4.1 MitelNet g MITL ... ... ...cc 8.52 5.81 301 7.03 +3.4 MobileMini MINI .91f 3.0 27 38.13 23.40 186 30.60 +1.2 MobileIron MOBL ... ... ...dd 5.00 2.56 182 4.30 +14.7tModSysIntl MDSY ... ... ...dd 2.25 .63 139 .65 -27.8 ModusLink MLNK ... ... ...dd 2.08 1.05 243 1.87 +28.1 Moleculin n MBRX ... ... ... 9.58 .95 268 1.07 -53.1 Momenta MNTA ... ... ...dd 19.90 7.86 787 13.80 -8.3 Momo MOMO ... ... ... 34.35 8.88 5350 33.85 +84.2 MonarCas h MCRI ... ... 22 28.76 18.50 49 28.56 +10.8 Mondelez MDLZ .76 1.7 32 46.40 39.21 7692 44.55 +.5sMoneyGrm MGI ... ... 42 16.41 5.61 2702 16.39 +38.8sMonPwSys MPWR .80 .9 74 91.76 58.74 247 92.72 +13.2 Monotype TYPE .45f 2.3 33 25.37 17.31 233 19.60 -1.3 MonroMuf MNRO .68 1.2 27 73.86 52.05 639 55.10 -3.7 MonroeCap MRCC 1.40 8.9 10 16.37 13.08 139 15.72 +2.2 MonstrBv s MNST ... ... 40 55.50 40.30 1901 47.09 +6.2 MnstrDg wt MSDIW ... ... ... 2.39 .12 2 .15 -59.5 MonsterDg n MSDI ... ... ... 4.15 .95 41 1.33 -24.0 Mornstr MORN .92f 1.1 22 89.44 67.74 56 80.59 +9.6 MoSys rs MOSY ... ... ... 9.00 1.82 90 2.25 -2.2 MotifBio n MTFB ... ... ... 6.69 5.15 5.95 -3.9 MotifBi un MTFBW ... ... ... 1.50 .72 1 1.46 +13.0 MotorcarP MPAA ... ... 15 38.78 21.75 227 28.46 +5.7 MtnPDia g MPVE ... ... ... 5.53 3.35 34 3.75 -25.7 Moxian n MOXC ... ... ... 4.39 2.55 54 3.01 -5.3 MultiColor LABL .20 .3 22 81.20 48.78 57 72.40 -6.7 MutualFst MFSF .64 2.0 18 36.75 24.12 3 31.25 -5.6 MySize n MYSZ ... ... ... 16.70 2.25 68 2.30 -57.8 Mylan NV MYL ... ... 9 50.40 33.60 5889 42.83 +12.3 MyoKard n MYOK ... ... ...dd 22.83 8.45 251 14.35 +10.8 MyriadG MYGN ... ... 22 39.74 15.15 1473 19.07 +14.4N -:NBT Bcp NBTB .92 2.3 22 42.56 25.67 139 39.84 -4.9 NCI Inc NCIT .15e ... 15 15.31 10.98 16 14.75 +5.7 NETgear NTGR ... ... 20 60.82 38.25 199 53.55 -1.5 NF EngSv NFEC ... ... ... 2.19 .64 21 1.03 +19.1 NIC Inc EGOV .73e ... 25 25.90 16.77 820 21.15 -11.5 NICE Ltd NICE .64 1.0 15 70.84 59.07 193 66.67 -3.0 NII Hldg n NIHD ... ... ...dd 5.72 1.20 1042 1.50 -30.2 NMI Hldg h NMIH ... ... 11 12.00 4.56 417 11.45 +7.5 NN Inc NNBR .28 1.2 31 23.20 11.19 95 22.90 +20.2 NV5 Global NVEE ... ... 28 41.80 23.06 46 36.35 +8.8 NVE Corp NVEC 4.00 4.9 32 88.34 52.16 18 81.96 +14.7 NXP Semi NXPI ... ... ... 107.54 73.62 2586 103.75 +5.9 Nabriva n NBRV ... ... ... 12.75 3.52 20 11.70 +96.3 NakedBr n NAKD ... ... ... 4.75 .82 2002 2.26 +126.0 NanoDim n NNDM ... ... ... 9.40 5.10 19 6.49 +9.1 NanoString NSTG ... ... ...dd 23.45 11.89 103 18.82 -15.6sNanomtr NANO ... ... 17 28.87 13.58 288 29.25 +16.7 NantHlth n NH ... ... ... 18.79 3.86 109 4.21 -57.6 NantKwst n NK ... ... ... 10.26 3.52 366 3.81 -33.4sNapco NSSC ... ... 33 10.50 5.57 50 10.45 +22.9 Nasdaq NDAQ 1.28 1.8 20 72.52 61.19 924 70.82 +5.5 Natera n NTRA ... ... ...dd 13.80 7.55 191 8.80 -24.9 Nathans s NATH 25.00e ... 39 66.80 40.04 14 61.65 -5.0 NatAmUnv NAUH .18 6.6 ...dd 2.77 1.20 9 2.72 +39.5 NatlBnksh NKSH 1.16e 3.1 17 45.35 32.32 8 37.20 -14.4sNatlBevrg FIZZ ... ... 37 73.84 39.14 404 75.56 +47.9 NatCineM NCMI .88 7.1 30 16.10 11.52 734 12.48 -15.3 NatlCmce n NCOM ... ... 23 39.99 21.37 39 36.25 -2.4 NatGenHld NGHC .16f .7 16 26.99 18.04 134 24.16 -3.3 NatGnH pfA NGHCP 1.88 7.4 ... 26.95 24.61 1 25.29 +.8 NatGnH pfB NGHCO 1.88 7.4 ... 26.96 24.12 20 25.17 +1.5 NatGnH pfC NGHCN 1.88 7.5 ... 26.49 24.12 13 25.20 +.8 NatGnH 55 NGHCZ 1.91 7.6 ... 26.59 23.99 11 25.06 +.1 NatlHld wt NHLDW ... ... ... 1.21 .28 1 .72 -4.0 NatlHld rs NHLD ... ... ... 3.88 1.80 22 3.02 +12.7 NatInstrm NATI .84f 2.6 40 32.91 25.90 388 32.61 +5.8 NatResh A NRCIA .40 2.2 32 20.15 12.53 42 18.40 -3.2 NatlReshB NRCIB 2.40 6.1 17 46.37 32.18 0 39.05 -6.3 NSecGrp NSEC .20f 1.2 9 20.84 14.33 0 16.76 -5.6 NatWstnLf NWLI .36 .1 11 331.70 184.60 12 308.80 -.6tNaturlAlt NAII ... ... 5 14.50 8.40 61 8.60 -23.9 NatHlTr n NHTC .32f 1.2 6 38.98 20.59 75 27.81 +11.9 NaturesSun NATR .40 4.0 83 16.45 8.50 26 9.95 -33.7 NatusMed BABY ... ... 30 44.39 29.54 214 38.30 +10.1 NavCpi18 ISM .86 3.4 ... 27.86 22.41 1 25.20 -.2 Nav43 JSM 1.50 6.7 ... 24.92 17.67 24 22.29 +.5 Navient NAVI .64 4.4 8 17.95 11.01 1709 14.66 -10.8 NavgGp s NAVG .04p ... 21 62.04 40.08 101 55.10 -6.4 NektarTh NKTR ... ... ...dd 19.98 11.41 865 15.68 +27.8 Neogen NEOG ... ... 64 69.09 43.79 97 65.66 -.5 NeoGenom NEO ... ... 72 9.88 6.15 239 7.95 -7.2 Neonode NEON ... ... ...dd 2.26 .96 338 1.53 -16.8 NeosTher n NEOS ... ... ...dd 11.50 4.85 570 7.45 +27.4 Neothetics NEOT ... ... ...dd 1.98 .53 57 1.44 +28.6 Neovasc g NVCN ... ... ...dd 4.68 .37 1504 1.65 -4.6 NeptuneT g NEPT ... ... ...dd 1.53 .86 166 1.01 +3.9 Net1UEPS UEPS ... ... 8 13.81 8.37 118 13.25 +15.4 NetElem rs NETE ... ... ... 4.60 .70 81 .85 +13.6 NetApp NTAP .76 1.8 38 43.14 22.50 2071 42.22 +19.7 NetEase NTES 3.30e 1.2 21 308.66 130.82 801 286.86 +33.2 Netix s NFLX ... ... ...cc 145.95 84.50 5545 145.25 +17.3 Netlist NLST ... ... ...dd 2.19 .90 98 .95 -7.3 NtScout NTCT ... ... ...cc 38.40 18.81 422 37.75 +19.8 NetSolTch NTWK ... ... ...cc 7.46 4.35 17 5.15 -1.0 Neuralst rs CUR ... ... ... 13.00 2.47 440 5.65 +59.2 NeuroDerm NDRM ... ... ... 30.45 12.74 203 27.35 +23.2 NeuM wt rs NUROW ... ... ... .40 .01 .05 -28.6 NeuroMx rs NURO ... ... ...dd 2.36 .58 113 .63 -14.7 Neurcrine NBIX ... ... ...dd 55.15 32.35 738 47.26 +22.1 NewAgeB n NBEV ... ... ... 4.50 3.50 109 4.32 +11.3 NewLink NLNK ... ... ...dd 22.11 9.23 203 21.90 +113.0 NYMtgTr NYMT .96 14.9 13 7.04 4.40 1107 6.44 -2.4 NYMtT pfB NYMTP 1.94 8.2 ... 24.39 19.41 5 23.79 +.2 NYMtT pfC NYMTO 1.97 8.3 ... 24.24 19.50 3 23.72 +3.5 NewStarFn NEWS .02p ... 17 11.37 6.53 123 10.58 +14.4 NewsCpA NWSA .20 1.6 ...dd 14.68 10.54 1748 12.60 +9.9 NewsCpB NWS .20 1.6 ... 15.22 10.90 381 12.90 +9.3sNewtekBsn NEWT 1.53e 8.8 ... 17.37 11.72 216 17.39 +9.4 Newtek 22 NEWTZ 1.88 7.0 ... 27.40 24.55 26.72 +2.4 Newtek21 n NEWTL 1.75 6.9 ... 25.96 24.65 6 25.37 -.6 Nexeo Sol NXEO ... ... ... 10.39 7.13 96 9.09 -2.4 Nexeo wt NXEOW ... ... ... .98 .30 90 .75 +7.1 Nexeo un NXEOU ... ... ... 11.03 7.34 9.85 -2.7 NexstarM NXST 1.20f 1.7 24 73.90 41.91 429 69.30 +9.5 Nexvet n NVET ... ... ... 5.70 2.61 1 3.96 +6.1 NichFncl h NICK ... ... 9 12.50 8.56 33 10.62 -10.7 NicoletBc n NCBS ... ... ... 49.75 33.20 39 48.21 +1.1 Nivalis n NVLS ... ... ...dd 9.35 2.00 636 2.90 +29.5 Noodles NDLS ... ... ...dd 13.38 3.16 368 4.15 +1.2sNordson NDSN 1.08 .9 28 125.96 72.71 280 126.83 +13.2 NorSys NSYS ... ... ...cc 5.52 1.69 33 3.62 -6.9 NorestB NBN .04 .3 16 15.90 10.31 26 15.25 +16.4 NthnTech NTIC ... ... ...dd 15.85 10.00 0 15.60 +13.5 NorTrst NTRS 1.52 1.7 21 91.14 61.32 1203 89.53 +.5 NthnTr pfC NTRSP 1.46 5.7 ... 28.12 24.84 21 25.86 +3.2 NorthdBc NFBK .32 1.8 30 20.59 14.31 116 18.18 -9.0 Nthrim NRIM .80 2.8 14 33.00 22.50 10 28.75 -9.0 NwstBcsh NWBI .64f 3.7 36 19.10 13.06 471 17.42 -3.4 NwstPipe NWPX ... ... ...dd 19.55 8.37 85 16.23 -5.7 NorwCruis NCLH ... ... 20 55.59 34.16 934 51.41 +20.9 NorwoodFn NWFL 1.28f 3.4 19 40.00 26.53 1 37.23 +12.3 NovaLfstyl NVFY ... ... 42 5.15 .38 59 1.69 -12.4 NovaMeas NVMI ... ... 17 18.28 9.94 62 17.02 +29.3 Novadaq g NVDQ ... ... ...dd 13.22 6.00 196 7.72 +8.9 Novan n NOVN ... ... ... 30.90 3.52 74 6.57 -75.7 Novanta NOVT ... ... 32 26.70 12.83 93 26.55 +26.4 Novavax NVAX ... ... ...dd 8.49 1.16 5613 1.39 +10.3 Novelion rs NVLN ... ... ...dd 13.80 5.51 185 11.10 +31.8 NovoCure n NVCR ... ... ...dd 17.00 5.95 285 7.25 -7.6 Novogen h NVGN ... ... ... 2.85 1.39 24 1.44 -1.7 NuVasive NUVA ... ... 83 76.28 44.02 534 74.90 +11.2 NuanceCm NUAN ... ... 63 20.11 13.44 1563 16.94 +13.7 Numerex NMRX ... ... ...dd 9.01 4.88 57 5.01 -32.3 Nutanix n NTNX ... ... ... 46.78 20.00 760 20.27 -23.7 Nutractl NUTR .13 .4 17 37.90 22.03 31 33.65 -3.7sNutriSyst NTRI .70 1.3 44 50.00 18.65 678 52.10 +50.4 Nuvectra NVTR ... ... ... 11.64 4.02 61 6.06 +20.5 NvNq100Dy QQQX 1.40 6.7 ...q 21.25 16.91 124 20.98 +13.0 Nvidia NVDA .56 .5 38 120.92 31.57 14827 102.55 -3.9 NxStageMd NXTM ... ... ...dd 29.99 13.49 519 28.35 +8.2 Nxt-ID wt NXTDW ... ... ... .40 .11 0 .17 -36.3tNxt-ID rs NXTD ... ... ... 6.70 1.81 65 1.73 -37.3 NymoxPh NYMX ... ... ...dd 5.79 1.62 45 3.33 +24.7O -:O2Micro OIIM ... ... ... 2.80 1.37 45 2.29 +27.2sOFS Cap OFS 1.36 9.1 ... 14.98 11.83 70 14.99 +8.9tOHA Inv OHAI .24 15.5 ...dd 3.41 1.65 1269 1.55 -10.4 OReillyAu ORLY ... ... 25 292.84 248.02 1487 270.71 -2.8 OSI Sys OSIS ... ... 50 81.55 48.76 151 72.64 -4.6 OakVlyBcp OVLY .24e 1.7 14 15.28 9.27 0 13.81 +10.0 OasmiaPh n OASM ... ... ... 5.25 1.39 1 1.73 -38.4 ObalonT n OBLN ... ... ... 15.88 8.27 34 10.06 +13.7 ObsEva n OBSV ... ... ... 14.70 10.57 3 13.00 +11.6 OceanBio OBCI .06e ... ... 4.92 2.02 5 4.51 +19.9 OceanPw rs OPTT ... ... ...dd 15.65 1.37 189 2.09 -29.2 OceanRig ORIG ... ... ... 3.38 .64 2083 .74 -57.5 OceanFst OCFC .60 2.1 28 30.70 16.77 88 29.01 -3.4 OceraTher OCRX ... ... ...dd 3.74 .52 2618 1.50 -28.6 Oclaro OCLR ... ... ... 11.30 4.06 18546 8.73 -2.5 OconeeFed OFED .40 1.6 27 25.75 18.53 25.00 +6.4 OcularTher OCUL ... ... ...dd 14.50 4.04 1139 8.90 +6.3 OdysMr rsh OMEX ... ... ...dd 9.36 1.85 9 3.69 +7.9 OfficeDpt ODP .10 2.1 12 7.91 3.01 4559 4.71 +4.2 OhioValB OVBC .84 3.0 17 29.50 21.40 2 28.10 +3.3 OhrPharm OHRP ... ... ...dd 4.05 .74 72 .78 -47.9 OldDomFrt ODFL .10p ... 25 94.97 56.74 647 88.35 +3.0 OldLnBc OLBK .32f 1.2 22 29.26 17.11 29 27.77 +15.8 OldNBcp ONB .52 2.9 17 18.95 11.51 795 17.90 -1.4 OldPoint OPOF .44f 1.5 21 29.70 18.30 6 28.47 +13.9 OldSecBc OSBC .04 .4 21 11.64 6.37 67 10.95 -.9 OlScCTrI pf OSBCP .78 7.5 ... 10.87 10.05 1 10.38 +2.0 Ollies n OLLI ... ... 38 33.45 20.89 330 31.75 +11.6 OlympStl ZEUS .08 .4 ...dd 31.19 14.41 175 20.96 -13.5 OmegaFlex OFLX .85e ... 29 64.91 31.53 19 42.76 -23.3 Omeros OMER ... ... ...dd 16.62 7.20 379 11.45 +15.4 Omnicell OMCL ... ... ...cc 40.50 25.06 281 38.90 +14.7 OnSmcnd ON ... ... 28 16.06 8.11 19330 15.22 +19.3 OnTrack OTIV ... ... ...dd 2.09 .80 128 1.58 -9.2 OncoMed OMED ... ... ...dd 15.49 7.41 245 10.28 +33.3 Oncobio n ONS ... ... ... 5.49 1.80 15 3.13 +4.0 Oncobi wtA ONSIW ... ... ... 1.09 .05 3 .68 +258.7 Oncobi wtB ONSIZ ... ... ... 1.90 .15 0 .39 -50.6 OncoGnx h OGXI ... ... ...dd 1.42 .33 104 .51 +2.0 Onconov wt ONTXW ... ... ... 1.30 .50 .67 -16.3 Onconva rs ONTX ... ... ...dd 8.17 2.11 36 2.96 +30.4 OncoSec rs ONCS ... ... ...dd 3.49 1.03 112 1.32 +7.3 OneGpHosp STKS ... ... 6 3.43 1.47 3 1.75 -21.2 OneHoriz h OHGI ... ... ...dd 1.27 .22 74 .29 -3.3 1800Flowrs FLWS ... ... 23 11.40 6.74 119 9.60 -10.3 Onvia Inc ONVI ... ... ...dd 5.25 3.32 1 4.33 -2.7 OpenText s OTEX ... ... 26 35.07 23.96 661 34.60 +12.0 OpexaTh wt OPXAW ... ... ... .14 .01 331 .02 -5.0 OpexaTh rs OPXA ... ... ...dd 4.93 .50 264 .87 -5.4 OpGen n OPGN ... ... ...dd 4.65 .87 677 .99 -13.9tOpGen wt OPGNW ... ... ... .68 .07 13 .08 -50.0 Ophthotech OPHT ... ... ...dd 65.96 3.43 1460 3.49 -27.7 OpkoHlth OPK ... ... ...dd 12.15 7.13 3941 8.09 -13.0 Optibase OBAS ... ... 10 9.80 5.75 6 7.96 +2.7 OptCable OCC .08 2.3 ...dd 3.80 2.14 12 3.45 +14.5 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 12 www.sunnewspapers.net The Sun/Thursday, March 16, 2017
PAGE 65
OptimB rs OPHC ... ... ...dd 6.45 3.25 3.88 +2.6 OpusBank OPB .80f 4.0 19 38.19 18.21 335 19.90 -33.8 OramedPh ORMP ... ... ...dd 10.51 5.70 11 6.10 -.3 OraSure OSUR ... ... 32 12.07 5.57 506 11.32 +28.9 Orbcomm ORBC ... ... ...dd 10.98 7.15 447 9.40 +13.7 Orbotch ORBK ... ... 17 36.86 22.51 511 31.84 -4.7 Orexign rs OREX ... ... ...dd 8.30 1.65 494 4.16 +139.1 Organovo ONVO ... ... ...dd 4.35 2.00 1139 3.05 -10.0 OriginAg SEED ... ... ...dd 3.19 1.24 131 1.96 -16.9 OrigoAc un CNLMU ... ... ... 10.60 10.21 10.60 +1.0 OrigoAc wt OACQW ... ... ... .43 .03 29 .09 -70.0 OrigoAcq OACQ ... ... ... 11.30 10.10 10.45 +.5 OrigoAc rt OACQR ... ... ... .50 .05 3 .18 -56.4 OrionEngy OESX ... ... ...dd 2.57 1.04 46 2.06 -5.1 Oritani ORIT 1.03a 6.1 17 19.00 15.27 133 16.80 -10.4 OrrstownF ORRF .40f 1.9 23 23.75 16.95 4 21.20 -5.4 Orthox OFIX ... ... 81 48.25 32.51 2580 39.62 +9.5 OssenInn rs OSN ... ... 10 3.54 1.92 5 2.01 -2.4 Otelco OTEL ... ... 4 7.15 3.76 13 6.50 +2.4 Otonomy OTIC ... ... ...dd 19.38 10.50 149 12.75 -19.8 OttawaBc n OTTW .04e .3 ... 13.99 11.00 2 13.53 +6.3 OtterTail OTTR 1.28f 3.5 24 42.55 27.15 79 36.85 -9.7 OvaScience OVAS ... ... ...dd 11.66 1.30 513 1.53 Overstk OSTK ... ... 36 20.50 13.05 61 17.55 +.3 Oxbridge OXBR .48 7.4 15 6.90 4.38 5 6.50 +8.3 Oxbrdge wt OXBRW ... ... ... .96 .16 7 .55 +69.2 OxfordImm OXFD ... ... ...dd 15.76 7.73 104 15.00 +.3 OxfordLn OXLC 2.40 22.2 ... 11.80 7.53 308 10.80 +2.8 Oxford 23pf OXLCO 1.88 7.4 ... 25.85 24.44 6 25.32 -1.0 Oxford 24pf OXLCN 2.03 7.9 ... 26.05 24.74 4 25.60 -1.2P-Q:P&F Inds PFIN .20a 2.4 4 11.85 6.69 1 8.42 +1.8 PAM PTSI ... ... 7 31.94 14.75 7 17.42 -32.9 PB Bncp PBBI .12 1.1 ...cc 10.85 8.20 28 10.50 +6.1 PC Cnnctn CNXN .34e ... 15 29.74 21.59 61 28.25 +.6 PC-Tel PCTI .20 3.4 ...dd 6.22 4.36 35 5.97 +11.0 PCM Inc PCMI ... ... 18 29.85 7.73 132 27.85 +23.8 PDC Engy PDCE ... ... ...dd 84.88 50.12 1734 65.47 -9.8 PDF Sol PDFS ... ... 54 24.44 12.04 114 21.60 -4.2 PDL Bio PDLI .20 9.3 4 3.84 1.93 1648 2.16 +1.9 PHI vtg PHII ... ... ...dd 21.70 12.51 1 13.05 -26.9tPHI nv PHIIK .20 1.5 ...dd 22.79 12.24 67 12.97 -28.0 PICO Hld PICO ... ... ...dd 16.20 8.47 109 14.05 -7.3 PRA Grp PRAA ... ... 18 42.70 21.93 591 34.00 -13.0 PRA Hlth PRAH ... ... 59 61.92 39.25 292 60.10 +9.0 PRGX Glbl PRGX ... ... ...cc 6.59 4.25 24 6.30 +6.8sPTC Inc PTC ... ... 50 56.18 30.76 868 56.43 +22.0 PTC Thera PTCT ... ... ...dd 16.50 4.03 1415 10.90 -.1 PacWstBc PACW 2.00 3.6 19 57.53 35.28 648 54.81 +.7 Paccar PCAR .96a 1.4 47 70.12 48.17 1646 68.87 +7.8 PaceHldg n PACE ... ... ... 10.90 9.45 10.38 +2.6 PaceHld wt PACEW ... ... ... .95 .18 .75 +25.0 PacBiosci PACB ... ... ...dd 10.75 3.76 575 4.79 +26.1 PacifCntl PCBK .44 1.8 26 26.85 14.35 130 24.55 +12.4 PacEthanol PEIX ... ... ... 10.95 3.67 1421 6.75 -28.9 PacMerc PMBC ... ... ...dd 7.91 5.30 12 7.45 +2.1 PacPreBc PPBI ... ... 26 41.90 20.05 80 38.95 +10.2 PacSpec n PAAC ... ... ... 13.00 9.97 0 10.30 -.5 PacSpec rt PAACR ... ... ... .55 .09 .50 -5.7 PacSpec wt PAACW ... ... ... .51 .05 0 .32 +14.3 PacSpAc un PAACU ... ... ... 13.63 10.09 11.04 -.1 PaciraPhm PCRX ... ... ...dd 65.64 29.95 838 48.00 +48.6 PainTher h PTIE ... ... ...dd 3.00 .51 249 .69 +21.1 PanASlv PAAS .10f .6 33 21.59 9.78 2389 17.11 +13.5 PaneraBrd PNRA ... ... 38 238.24 185.69 323 236.49 +15.3 PangaeaL PANL ... ... 3 4.44 2.22 20 3.34 -1.8 PapaJohns PZZA .80 1.0 30 90.49 53.23 353 76.68 -10.4 PapaMurph FRSH ... ... 18 12.96 3.56 223 4.12 -2.4 ParagCm n PBNC ... ... ... 54.20 33.65 6 52.99 +21.2 ParatekPh PRTK ... ... ...dd 18.92 9.80 994 16.90 +9.7 Parexel PRXL ... ... 22 72.32 51.16 1677 64.15 -2.4 ParkCity PCYG ... ... 94 17.00 8.30 59 14.05 +10.6 ParkOh PKOH .50 1.4 14 47.00 23.21 59 36.53 -14.3 ParkStrlg PSTB .16 1.4 31 12.37 6.41 86 11.79 +9.3 ParkeBcp PKBK .40f 1.9 10 21.65 12.52 8 21.30 +5.7 ParkrVs rs PRKR ... ... ...dd 8.18 1.84 460 1.98 +7.6 PrtnrCm PTNR ... ... 54 6.41 4.00 2 5.89 +25.6 PathfdBcp PBHC .20 1.4 21 15.19 10.76 0 14.55 +7.9 PatrkInd s PATK ... ... 20 86.10 42.28 232 70.70 -7.3 PatrNBc rs PNBK ... ... 22 16.50 12.80 0 14.34 +2.0 PatriotTr n PATI ... ... 14 27.32 17.89 0 21.35 -2.6 PatternEn PEGI 1.63f 8.1 ...dd 25.13 17.70 849 20.06 +5.6 Patterson PDCO 1.04f 2.3 22 50.40 36.46 863 45.80 +11.6 PattUTI PTEN .08 .3 ...dd 29.76 16.06 4807 26.21 -2.6 Pavmed n PAVM ... ... ... 15.24 4.50 4 5.92 -14.2 Pavmed wt PAVMW ... ... ... 8.00 2.00 2.70 -53.4sPaychex PAYX 1.84 2.9 29 63.01 51.06 1374 62.86 +3.3 Paylocity PCTY ... ... ...cc 49.65 29.02 122 36.40 +21.3 PayData rs PYDS ... ... ... 3.80 1.01 17 1.37 -25.9 PayPal n PYPL ... ... 34 44.52 34.00 4179 42.39 +7.4 pdvWirelss PDVW ... ... ...dd 43.04 18.60 16 21.60 -4.2 PeakRsts SKIS .07e ... ...dd 6.20 2.60 94 5.75 +3.6 PeapkGl PGC .20 .7 20 33.30 16.46 22 29.76 -3.6 Pegasyst PEGA .12 .3 99 45.50 23.80 460 43.75 +21.5 Pendrell rs PCO ... ... ... 7.61 4.80 32 6.51 -3.6 PnnNtGm PENN ... ... 21 17.40 11.93 910 15.25 +10.6 PennVa n PVAC ... ... ... 61.97 43.40 38 45.60 -6.9 PennantPk PNNT .72m 8.9 8 8.68 5.83 403 8.06 +5.2 PenPkFR PFLT 1.14 8.2 13 14.22 11.36 252 13.89 -1.6 PennsWd PWOD 1.88 4.2 17 52.65 37.26 7 44.65 -11.6 PennTex n PTXP 1.18 7.3 28 18.00 9.01 47 16.10 +7.4 PeopUtdF PBCT .68 3.6 20 20.13 13.80 2754 18.78 -3.0 PeopUtd pf PBCTP ... ... ... 28.20 24.06 24 25.68 -.7 PeBcOH PEBO .80f 2.5 19 33.56 18.43 51 31.97 -1.5 PeopBNC PEBK .48f 1.7 17 29.94 18.41 2 28.81 +14.9 PplsFnMS PFBX .20 1.4 ...cc 16.40 8.90 4 14.80 -8.4 PeopFSvc PFIS 1.24 3.1 16 50.54 35.26 13 40.61 -16.6 PeopUtah n PUB .32 1.2 21 27.85 14.73 37 26.60 -.9 Percptr PRCP .15 1.8 ...dd 8.87 4.18 46 8.27 +24.5 PeregrinP PPHM ... ... ...dd .77 .28 2614 .70 +126.9 PeregP pfE PPHMP 2.63 11.9 ... 23.98 9.75 8 22.14 +11.2 Percient PRFT ... ... 25 22.66 14.15 181 17.83 +1.9 Performnt PFMT ... ... ... 4.07 1.51 11 1.53 -34.9 Perfuman lf PERF ... ... ...dd 3.00 1.30 7 1.30 -13.3 PerionNwk PERI ... ... ... 2.56 .94 33 1.85 +30.3 PermaFix PESI ... ... ...dd 5.64 2.85 14 3.00 -23.1 PernixT rs PTX ... ... ... 17.10 1.83 160 3.66 +88.7 PerryEllis PERY ... ... 18 29.00 16.24 58 22.85 -8.3 PershGld rs PGLC ... ... ...dd 5.02 2.67 78 2.98 -8.9 PetMed PETS .76 3.8 19 23.78 17.17 143 19.82 -14.1 PFSweb PFSW ... ... 96 15.87 6.71 41 7.67 -9.8 PhaseRx n PZRX ... ... ... 5.77 .96 20 1.57 +1.3 PhibroAH PAHC .40 1.4 14 30.85 16.80 64 28.05 -4.3 PhotMdx rs PHMD ... ... ... 5.60 .90 151 1.87 -15.0 PhotrIn PLAB ... ... 28 12.10 8.20 137 10.80 -4.4 PierisPhm PIRS ... ... ... 3.09 1.30 210 2.72 +93.6 PilgrimsP PPC 2.75e ... 12 26.50 17.15 934 21.86 +15.1 PingtanM PME .04 .9 ...dd 5.18 .84 371 4.35 +150.0 PinnclEnt PNK ... ... ... 18.49 9.72 491 18.01 +24.2 PinnaclFn PNFP .56 .8 23 71.85 44.61 220 67.30 -2.9 PioneerPw PPSI ... ... 17 9.40 3.68 32 7.15 +20.2 Pixelwrks PXLW ... ... ...dd 4.70 1.55 339 4.56 +62.9 PlanetP h PLPM ... ... 8 4.97 2.75 192 3.71 -9.1tPlayaHot n PLYA ... ... ... 12.00 10.35 334 10.50 -1.4 Plexus PLXS ... ... 20 58.74 36.77 153 56.86 +5.2 PlugPowr h PLUG ... ... ...dd 2.28 .83 4712 1.03 -14.2 PlumasBc PLBC .20 1.1 15 19.50 8.60 3 17.85 -6.1 PluristemT PSTI ... ... 5 1.85 1.04 126 1.15 -19.6 PoageBksh PBSK .32 1.6 23 20.90 15.50 6 19.50 +3.7 PointrTel h PNTR ... ... 15 9.75 5.23 13 8.90 +30.9 PointsInt g PCOM ... ... ...dd 9.99 6.50 95 6.71 -12.2 PolarPwr n POLA ... ... ... 11.50 7.09 264 8.49 -5.1 Polarity rs COOL ... ... ... 8.98 2.61 430 8.30 +156.2sPool Corp POOL 1.24 1.0 35 119.20 81.35 202 119.75 +14.8 PopeRes POPE 2.80 4.0 88 71.00 53.60 0 70.00 +5.5 PopeyLaK PLKI ... ... 41 79.16 49.11 433 78.99 +30.6 Popular BPOP 1.00f 2.5 20 45.96 26.49 619 40.57 -7.4 Popular pf BPOPN 1.68 6.9 ... 24.60 19.80 10 24.10 +.5 PopCpII pf BPOPM 1.53 6.9 ... 24.42 18.25 4 22.04 -1.8 PorterBc rs PBIB ... ... ...dd 13.75 5.55 0 9.15 -25.7sPortolaPh PTLA ... ... ...dd 39.97 15.68 1053 40.86 +82.1 Potbelly PBPB ... ... 41 14.99 11.58 116 13.05 +1.2 Potlatch PCH 1.50 3.4 ...cc 45.50 28.64 339 44.65 +7.2 PowellInds POWL 1.04 3.1 23 47.24 26.22 28 33.26 -14.7 PwrInteg POWI .56f .8 36 72.65 44.81 175 66.40 -2.1 PowerSolu lf PSIX ... ... ...dd 20.97 2.76 58 5.81 -22.5 PS VarRate VRIG ... ... ... 25.24 24.97 8 25.09 +.4 PS MStrAlt LALT ... ... ...q 23.20 20.60 22.45 -.4 PSOpYCmd PDBC ... ... ...q 18.45 14.85 187 16.35 -5.4 PwSGDrChi PGJ .20e .6 ...q 34.43 26.57 7 33.55 +17.3 PwShDiv PFM .50e 2.1 ...q 24.15 20.49 30 24.07 +5.2 PwShHiYD PEY .51 3.0 ...q 17.46 13.21 585 17.12 +1.1 PwSIntlDv PID .65e 4.4 ...q 15.19 12.56 177 14.80 +2.7 PwSNsdMo DWAQ .06e .1 ...q 85.27 66.68 1 84.90 +8.5 PwS Utils PUI .63e 2.3 ...q 28.17 23.35 6 27.32 +6.6 PwSWtr PHO .18e .7 ...q 26.45 20.36 37 26.13 +6.3sPSNasIntnt PNQI ... ... ...q 93.96 72.03 10 93.90 +13.6 PSMoment PDP .11e .2 ...q 45.75 38.74 91 45.42 +8.1 PSBuybk PKW .52e 1.0 ...q 53.41 42.53 77 52.34 +3.7 PSh Tech PTF .26e .6 ...q 44.29 34.76 8 44.06 +10.4sPSh Hlthcr PTH ... ... ...q 54.76 39.54 3 54.87 +14.3 PSh Inds PRN .19e .4 ...q 53.30 42.18 4 52.24 +4.6 PSh Fincl PFI .14e .4 ...q 32.78 28.16 7 31.67 +3.3 PSh Engy PXI .69e 1.8 ...q 47.35 28.28 30 38.56 -11.4 PSh CnsStp PSL .67e 1.1 ...q 59.15 52.31 8 58.86 +9.8 PSh CnsCyc PEZ .30e .7 ...q 44.89 39.37 0 43.52 +3.3 PSh BasM PYZ .61e 1.0 ...q 65.30 44.97 5 62.72 +5.9 PwShSMid PRFZ 1.30e 1.1 ...q 119.83 90.18 51 116.05 +.7 PSDvMom PIZ .26e 1.1 ...q 24.17 21.02 51 23.10 +8.0 PSEmMom PIE .12e .7 ...q 16.76 14.22 115 16.46 +11.7 PShTact n DWIN ... ... ... 28.86 25.11 22 27.60 +.8 PS Rs1KLB USLB ... ... ...q 28.62 24.94 4 28.54 +5.2 PS IntlLB IDLB ... ... ...q 26.23 23.45 3 25.83 +5.5 PS DWAtac DWTR ... ... ...q 26.00 22.96 24 24.83 +2.5 PS SC CnDs PSCD .35e .7 ...q 55.75 45.02 21 51.75 -1.1 PShLadR0-5 LDRI .41a 1.7 ...q 26.09 24.70 24.82 PS SC CnSt PSCC 1.34e 2.0 ...q 70.99 56.02 4 67.69 -2.0sPS IntBybk IPKW .29e .9 ...q 30.79 24.69 4 31.05 +9.8 PS GlbAgr PAGG .74e 3.0 ...q 26.05 21.86 5 24.80 +.8 PS SC Egy PSCE .14e .8 ...q 22.69 13.75 121 17.60 -16.3 PSKBWRgB KBWR .79e 1.4 ...q 58.72 36.17 19 55.42 -.9 PS SmCMo DWAS .07e .2 ...q 42.46 32.69 22 40.71 +.8 PS KBWBk KBWB .58e 1.2 ...q 51.45 30.84 196 49.47 +4.7 PS P&CIns KBWP .69e 1.1 ...q 58.86 46.20 14 58.32 +4.9 PSKbwHiDv KBWD 1.92 8.1 ...q 24.49 19.10 95 23.70 +3.1 PS SC Fin PSCF .97e 1.7 ...q 54.16 39.09 17 52.03 -.4 PSKbwReit KBWY 1.92 5.3 ...q 38.94 29.16 57 36.49 -3.1 PS SC Util PSCU 1.21e 2.5 ...q 50.88 43.10 23 47.69 -.3 PS SCMatl PSCM .41e .9 ...q 51.32 30.34 25 47.15 -1.2 PS SC Info PSCT .08e .1 ...q 74.79 51.75 44 72.56 +4.2 PS GlbGold PSAU .10e .5 ...q 27.14 15.80 11 19.49 +10.9 PS SC Ind PSCI .44e .8 ...q 57.92 42.31 41 56.09 +1.4 PS SC HCre PSCH ... ... ...q 79.67 61.47 9 79.16 +8.4 PSh1-30Tr PLW .67 2.1 ... 35.81 31.40 19 31.74 -.4 PShGlbWtr PIO .34e 1.5 ...q 22.63 19.32 15 22.32 +7.3sPwShs QQQ QQQ 1.52e .9 ...q 131.68 101.75 21401 132.10 +11.5 PranBio rs PRAN ... ... ... 6.69 1.52 23 2.34 +43.6 PfdBkLA PFBC .72f 1.3 21 58.12 27.07 42 53.96 +2.9 PrefrmdLn PLPC .80 1.7 16 61.21 34.78 2 46.66 -19.7 PremFin PFBI .60 3.2 13 21.24 13.27 36 19.01 -5.4 Premier PINC ... ... ...dd 35.11 28.27 369 31.30 +3.1tPresbia n LENS ... ... ... 5.50 3.02 30 3.20 -8.6 Presidio n PSDO ... ... ... 14.67 13.26 309 14.12 -.9 PriceTR TROW 2.28f 3.2 16 79.00 62.97 1638 71.75 -4.7 PrSmrt PSMT .70 .8 31 94.86 75.80 52 90.55 +8.4sPriceline PCLN ... ... 41 1772.49 1148.06 334 1767.98 +20.6 PrimBio rs PBMD ... ... ... 4.09 1.68 26 2.33 -.6 PrmEgy PNRG ... ... ...dd 63.00 27.50 52.00 -3.7 PrimoWtr PRMW ... ... ... 15.39 8.80 205 14.98 +22.0 Primoris PRIM .22 .9 46 29.19 16.13 122 24.09 +5.8sPrinPrice PSET .16e ... ... 27.16 24.91 1 28.00 +7.3 PrinShHld PY .33e ... ... 29.52 24.25 0 28.79 +3.0 PrinHlIn ef BTEC ... ... ... 27.83 21.63 0 27.30 +18.7 PrinMill ef GENY .06e ... ... 26.46 24.23 26.42 +5.9 Prin US SC PSC ... ... ... 29.99 23.66 27.90 +1.0 PrivateB PVTB .04 .1 22 58.30 34.00 376 57.38 +5.9 PrivBcp pf PVTBP 2.50 9.3 ... 28.59 25.52 2 26.78 +.8 ProDex PDEX ... ... 78 6.68 3.10 13 4.65 -1.1 ProPhaseL PRPH ... ... ...dd 2.45 1.08 6 1.99 -.5 ProQRTher PRQR ... ... ...dd 8.70 3.55 51 4.65 -5.1 PrUltBio s BIB ... ... ...q 52.80 33.97 426 51.32 +28.6sPrUltPQ s TQQQ ... ... ...q 86.60 40.90 2596 87.25 +37.2 ProDvrs h rs IPDN ... ... ... 13.90 2.32 151 11.08 +1.5 ProrEng PFIE ... ... ... 1.72 .85 54 1.51 +9.4sPrognicsPh PGNX ... ... 73 11.63 3.80 784 11.60 +34.3 ProgrsSoft PRGS .13p ... 25 32.47 22.57 226 29.01 -9.1 Proofpoint PFPT ... ... ...dd 88.00 46.58 479 80.29 +13.6tPShtQQQ rs SQQQ ... ... ...q 87.40 37.91 3108 37.56 -27.9 PrUlNBio rs UBIO ... ... ... 33.01 17.37 118 30.43 +44.1tProUNShBio ZBIO ... ... ... 46.25 15.37 73 15.43 -35.7tProUShBio BIS ... ... ...q 51.07 26.20 132 26.31 -24.8 ProspctCap PSEC 1.00 10.9 9 9.58 6.72 1685 9.21 +10.3 ProtagTh n PTGX ... ... ... 26.36 10.02 25 12.71 -42.2 ProteonTh PRTO ... ... ...dd 11.63 1.40 16 1.70 -10.5 Proteos n PTI ... ... ... 20.63 6.61 146 12.38 +1.0 Prothena PRTA ... ... ...dd 68.18 32.69 330 55.24 +12.3 ProvidSv PRSC ... ... 10 55.28 34.88 113 46.44 +22.0 PrvWor PWX .16 .6 78 25.03 13.25 25.03 ProvidBc n PVBC ... ... ... 19.95 12.92 5 19.15 +7.0 ProvFnH PROV .52 2.8 21 20.66 16.81 13 18.66 -7.7 PrudntlBcp PBIP .12a .7 43 17.95 13.80 5 17.27 +.9 pSivida PSDV ... ... ...dd 4.25 1.50 250 1.70 -.6 PsychmCp PMD .60 2.9 23 27.46 10.81 19 20.38 -17.4 Pulmatrix PULM ... ... ...dd 6.98 .50 1359 2.52 +327.1sPulseBio n PLSE ... ... ...dd 22.41 4.03 332 21.95 +237.7 PumaBiotc PBYI ... ... ...dd 73.27 19.74 714 43.30 +41.0 PureCycle PCYO ... ... ...dd 5.93 4.29 23 5.45 -.9 PyxisTnkr PXS ... ... ... 4.27 1.41 0 2.25 -13.5 QAD Inc B QADB .24 1.0 ...cc 26.20 13.79 1 23.15 -9.4 QAD A QADA .29 1.1 ... 31.10 18.35 16 27.30 -10.2 QCR Hld QCRH .20f .5 19 45.00 22.75 31 42.75 -1.3 QIAGEN QGEN ... ... ... 30.25 19.94 944 30.22 +7.9sQIWI plc QIWI 1.16e 7.0 ... 16.65 10.42 1017 16.67 +30.5sQorvo QRVO ... ... ...dd 68.66 43.79 1601 68.95 +30.8 Qualcom QCOM 2.12 3.6 16 71.62 49.67 8518 58.52 -10.2 QualitySys QSII .70 4.6 ...cc 15.90 10.61 509 15.18 +15.4sQualstar rs QBAK ... ... ... 8.70 2.16 203 8.60 +194.5 Qualys QLYS ... ... 58 39.67 23.77 256 34.50 +9.0 Quantenn n QTNA ... ... ... 24.14 13.75 109 22.00 +21.3 QuestRes rs QRHC ... ... ... 5.60 1.60 71 2.15 -12.2 QuickLog h QUIK ... ... ...dd 2.48 .75 623 2.26 +62.6 Quidel QDEL ... ... ...dd 23.94 15.15 447 21.15 -1.3 QuinStreet QNST ... ... ...dd 4.32 2.61 91 3.30 -12.2 QuinAcq2 n QPAC ... ... ... 10.24 9.73 3 10.00 +.5 QuinAc2 wt QPACW ... ... ... .71 .10 340 .60 +200.0 QuinAc2 un QPACU ... ... ... 10.80 9.88 1 10.60 +4.6 Qumu Cp QUMU ... ... ...dd 5.50 1.80 31 2.30 -3.4 Quotinet QTNT ... ... ... 12.96 3.75 23 6.64 +37.2R -:R1 RCM n RCM ... ... ... 228 2.70 RBC Bear ROLL ... ... 31 99.92 67.98 148 91.25 -1.7 RCI Hosp RICK .12 .7 12 18.00 8.47 24 16.36 -4.3 RCM RCMT 1.00e ... 35 7.23 4.84 7 4.91 -22.8 RDA Micro RDA ... ... ... 18.45 RF Inds RFIL .08 5.0 ...dd 4.24 1.40 22 1.60 -8.6 RGC Res s RGCO ... ... 24 21.48 14.00 7 19.06 +14.5 RLJ Ent rs RLJE ... ... ... 3.63 1.09 95 2.28 +42.5 RMG Net h RMGN ... ... ... 1.30 .59 49 .86 +20.3 RMR Gp h RMR 1.00 2.0 27 54.95 23.64 40 49.45 +25.2 RMR RE RIF 1.32 6.3 ...q 21.41 17.41 21.08 RPX Corp RPXC ... ... 28 12.67 8.60 325 12.26 +13.5 RTI Surg RTIX ... ... ...dd 4.65 2.50 146 3.70 +13.8 RXI Ph wt RXIIW ... ... ... .34 .11 56 .23 +12.5 RXI Phr rs RXII ... ... ...dd 3.27 .60 1089 .81 +13.3 RaPhrm n RARX ... ... ... 24.12 12.05 162 22.42 +47.6 RadNet RDNT ... ... 34 7.98 4.66 134 5.40 -16.3 RadaElc rs RADA ... ... ...dd 1.78 .53 45 1.16 -.2 Radcom RDCM ... ... 60 22.35 11.11 28 18.10 +1.7 RadiSys RSYS ... ... ...cc 5.81 3.43 398 4.00 -9.7 RadioOne ROIA ... ... ...dd 3.57 1.25 2 2.90 -1.9 RadioOneD ROIAK ... ... ... 3.56 1.26 38 2.90 RadiusHlth RDUS ... ... ...dd 59.88 28.00 1231 39.19 +3.1 Radware RDWR ... ... ...dd 16.53 10.02 266 15.96 +9.5 RamacoRs n METC ... ... ... 14.78 10.08 151 10.59 -21.8 Rambus RMBS ... ... 73 14.50 11.13 570 13.14 -4.6 RandCap RAND ... ... 22 4.70 2.83 42 3.01 -4.7 RandLog h RLOG ... ... ...dd 2.95 .61 96 .64 -22.9 Randgold GOLD .66f .7 38 126.55 67.54 1072 88.27 +15.6 RandBcp n RNDB ... ... ... 16.50 12.11 2 15.37 -4.7 Rapid7 n RPD ... ... ...dd 19.29 10.63 201 15.05 +23.7 RaveRest RAVE ... ... ...dd 5.86 1.66 12 2.05 +9.0 RavenInds RAVN .52 1.7 66 31.35 13.12 172 30.40 +20.6 ReadIntlA RDI ... ... 38 17.18 11.12 22 15.23 -8.3 ReadgIntB RDIB ... ... 10 20.42 11.45 16.95 -10.2tRealGSol rs RGSE ... ... ...dd 511.80 1.30 564 1.27 -82.4 RealIndust RELY ... ... ...dd 9.63 3.35 499 3.60 -41.0 RealNetwk RNWK ... ... ...dd 5.45 3.97 15 4.78 -1.6sRealPage RP ... ... 50 35.85 19.17 536 36.20 +20.7 ReataPh n RETA ... ... ... 41.60 11.03 15 27.65 +26.7 ReconTech RCON ... ... ...dd 2.22 .86 14 1.35 +3.8 RecroPhm REPH ... ... ... 12.50 5.59 105 7.99 -.9 RedRobin RRGB ... ... 41 67.23 40.85 316 52.85 -6.3 RedRkRs n RRR .40 1.8 ... 24.67 18.25 301 21.95 -5.3 RedhillBio RDHL ... ... ... 16.54 8.78 74 10.48 +.2 Regenrn REGN ... ... 52 452.96 325.35 786 397.80 +8.4 RegnxBio n RGNX ... ... ...dd 24.55 7.07 393 20.60 +11.1 RegulusTh RGLS ... ... ...dd 8.90 .94 1051 1.30 -42.2 Reis Inc REIS .68 3.8 75 26.59 16.90 20 18.05 -18.9 Reliv In rs RELV ... ... ... 55.37 3.84 30 5.10 +9.9 RemarkMd MARK ... ... ...dd 5.00 2.86 56 2.99 -23.7 Renasant RNST .72 1.8 19 44.65 30.21 141 40.82 -3.3 RenewEn REGI ... ... 8 10.60 7.90 191 9.90 +2.1 RennovH wt RNVAZ ... ... ... .12 .01 46 .03 +37.5 Rennova rs RNVA ... ... ... 34.80 1.41 1291 1.96 -21.3 RentACt RCII .32 3.4 12 16.37 7.76 4382 9.40 -15.8 Rentech rs RTK ... ... ...dd 4.15 .69 1676 .74 -70.2 Replgn RGEN ... ... ...cc 34.06 21.11 236 33.69 +9.3 ReprosTh RPRX ... ... ...dd 3.48 .81 82 1.21 -8.3 RepBncp RBCAA .84 2.5 16 40.74 24.36 11 34.10 -13.8 RepFBcp FRBK ... ... 83 9.15 3.70 263 8.25 -1.2 RschFrnt REFR ... ... ...dd 5.03 1.40 37 1.43 -21.4 Resonant RESN ... ... ...dd 6.76 1.84 52 4.82 -4.6 ResConn RECN .44 2.6 24 19.80 12.30 114 16.80 -12.7 RetailOpp ROIC .75f 3.6 42 23.05 18.45 1143 21.01 -.6 RetailMNot SALE ... ... ... 12.93 6.69 232 8.35 -10.2 Retrophin RTRX ... ... ...dd 24.57 11.60 240 19.25 +1.7 RevanceTh RVNC ... ... ...dd 24.30 12.35 182 19.40 -6.3 RevenHo n RVEN ... ... ... 6.09 4.52 1 5.96 +10.3 RevolutL rs RVLT ... ... ... 7.61 5.16 91 6.65 +20.9tReWalkRob RWLK ... ... ...dd 10.79 1.95 154 1.95 -30.4 RexEngy REXX ... ... ...dd 1.95 .23 692 .52 +10.0 RiceBr wt RIBTW ... ... ... .49 .12 .14 -44.0 RiceBran RIBT ... ... ...dd 2.19 .74 7 .77 -25.2 RichrdElec RELL .24 4.0 ...dd 7.24 5.08 16 5.94 -5.7 RigelPh RIGL ... ... ...dd 4.38 1.88 1423 2.90 +21.8 Rightside NAME ... ... ...dd 12.85 7.17 16 8.83 +6.8 RigNet RNET ... ... ...dd 23.90 10.86 71 19.55 -15.6 RitterPh n RTTR ... ... ...dd 3.75 1.03 504 2.28 -15.9 RivrvwBcp RVSB .08 1.1 25 8.16 4.20 23 7.49 +7.0 RocketFuel FUEL ... ... ...dd 4.06 1.70 799 3.92 +129.2 RockwllM RMTI ... ... ...dd 10.58 3.55 305 5.60 -14.5 RockyBr RCKY .44 4.0 ...dd 13.95 9.95 17 11.05 -4.3 RkyMChoc RMCF .48 4.3 13 12.17 9.50 11 11.29 +10.8 RokBio h rs ROKA ... ... ...dd 16.00 3.66 87 3.93 -7.3 Root98 n RTNB ... ... ... 11.50 5.31 36 6.50 -39.2 RosettaG h ROSG ... ... ... 1.55 .41 380 .45 +7.1 RossStrs s ROST .54 .8 24 69.81 52.00 1324 67.54 +3.0 RoyalBcPA RBPAA ... ... 25 4.66 1.90 108 3.97 -4.3 RoyGld RGLD .96 1.5 ...cc 87.74 45.53 655 65.05 +2.7 RubicnTc h RBCN ... ... ...dd .99 .46 257 .63 +5.0 RushEntA RUSHA ... ... 34 36.14 16.54 326 33.89 +6.2 RushEntB RUSHB ... ... 31 33.32 16.47 7 31.37 +1.6 RuthsHosp RUTH .36f 1.9 20 19.65 13.74 379 19.30 +5.5 Ryanair RYAAY 1.55e 1.9 ... 89.67 66.09 783 80.20 -3.7S -:S&T Bcp STBA .80f 2.3 17 39.84 23.06 72 35.00 -10.3 S&WSeed SANW ... ... ...dd 5.35 4.06 28 4.50 -2.2 SB FinGp SBFG .26 1.5 13 20.75 10.10 3 17.51 +9.1 SB FnGp pf SBFGP .65 3.7 ... 19.00 11.00 0 17.70 +11.7 SBA Com SBAC ... ... ...cc 118.57 92.62 1347 116.69 +13.0sSEI Inv SEIC .56f 1.1 25 52.54 38.58 672 51.96 +5.3 SGOCO rs SGOC ... ... ... 5.12 2.11 16 2.73 -27.3 SI Fincl SIFI .20f 1.4 15 16.23 12.30 4 14.00 -9.1 SLM Cp SLM ... ... 23 12.60 5.56 3188 12.22 +10.9 SLM Cp pfA SLMAP 1.74 3.4 ... 51.77 50.00 1 50.95 -.2 SLM Cp pfB SLMBP ... ... ... 66.11 61.01 3 64.50 -1.1 SMTC hg SMTX ... ... ... 1.85 1.18 11 1.36 -11.1 SORL SORL ... ... 4 5.05 1.50 47 3.13 +3.0 SP Plus SP ... ... 26 38.55 20.41 98 35.20 +25.0 SPAR Grp SGRP ... ... ... 1.60 .85 12 1.04 +4.0 SpdDorWrF DWFI ... ... ... 26.91 23.61 6 24.95 +3.1 SPI Eng n SPI ... ... ... 9.79 1.10 83 1.35 -28.6 SPS Cmce SPSC ... ... 87 74.85 38.35 229 57.40 -17.9 SS&C Tch s SSNC .25 .7 33 37.48 26.15 976 36.40 +27.3 SVB II pf SIVBO 1.75 6.7 ... 26.84 25.41 1 25.95 +.7 SVB FnGp SIVB ... ... 26 198.83 82.90 507 191.77 +11.7 SabanCap n SCAC ... ... ... 14.29 9.82 10.00 SabanC wt SCACW ... ... ... 1.40 .30 1.25 +31.6 Saban un SCACU ... ... ... 11.25 10.02 25 10.60 +1.9 SabraHltc SBRA 1.68 6.3 12 27.65 18.80 559 26.75 +9.5 SabraH pfA SBRAP 1.78 7.0 ... 27.57 23.28 1 25.57 +1.7 SabreCorp SABR .56f 2.5 19 29.76 20.89 1167 22.01 -11.8 SAExplr rs SAEX ... ... ...dd 151.20 4.41 230 6.05 -17.1 SaftyInsGr SAFT 2.80 3.9 19 75.05 54.43 76 71.95 -2.4 SageThera SAGE ... ... ...dd 70.98 26.28 331 69.56 +36.2 Saia Inc SAIA ... ... 24 50.80 23.27 216 45.65 +3.4 Sajan SAJA ... ... ...dd 5.60 3.08 1 3.41 -9.0 SalemMda SALM .26 3.6 17 8.17 4.78 49 7.20 +15.2 SalisbryBc SAL 1.12 2.9 14 40.95 29.50 2 38.55 +2.8 SanderFm SAFM .96 1.0 11 99.40 74.07 338 95.43 +1.3 SndySpr SASR 1.04 2.4 21 44.57 26.38 49 42.49 +6.3 Sanlp JBSS 2.00e ... 22 72.84 40.75 45 65.85 -6.4 SangTher SGMO ... ... ...dd 7.60 2.65 486 4.40 +44.3 Sanmina SANM ... ... 15 41.25 20.95 597 40.20 +9.7 Sano rt GCVRZ ... ... ... .50 .09 4 .44 +15.8 Sapiens SPNS .20e ... 32 15.98 10.86 42 13.28 -7.4 SareptaTh SRPT ... ... ...dd 63.73 8.00 1512 31.63 +15.3 ScanSource SCSC ... ... 16 44.95 29.05 123 39.95 -1.0 Schmitt h SMIT ... ... ...dd 4.49 1.37 5 1.52 -6.7 Schnitzer SCHN .75 3.3 ...dd 30.60 14.83 715 22.80 -11.3 Scholastc SCHL .60 1.3 31 49.38 34.76 96 45.17 -4.9 Schulmn SHLM .82 2.5 32 37.70 19.58 354 32.65 -2.4 SciClone lf SCLN ... ... 19 15.03 8.55 179 9.60 -11.1 SciGames SGMS ... ... ...dd 23.05 7.90 1070 21.45 +53.2 ScrippsNet SNI 1.20f 1.5 16 83.42 58.73 951 79.76 +11.8 Scynexis SCYX ... ... ...dd 5.51 1.74 551 3.17 -.6 SeaChange SEAC ... ... ...dd 5.72 2.05 39 2.42 +5.2 SeacstBkg SBCF ... ... 23 25.13 14.61 315 23.45 +6.3 SeagateT STX 2.52 5.4 12 49.79 18.42 3952 47.06 +23.3 SeanrgM rs SHIP ... ... ... 8.65 .75 171 .81 -30.0 Seanrgy wtA SHIPW ... ... ... .35 .18 .19 -44.1 SearsCda g SRSC ... ... ...dd 3.92 1.25 36 1.30 -23.5 SearsHldgs SHLD ... ... ...dd 19.12 5.50 1255 8.76 -5.7 SearsH wt SHLDW ... ... ... 6.32 .51 6 2.74 -22.8 SearsH&O SHOS ... ... ...dd 7.25 3.05 67 3.40 -27.7 SeaSpine n SPNE ... ... ...dd 15.66 6.32 38 6.84 -13.4 SeattGen SGEN ... ... ...dd 75.36 31.23 1360 67.28 +27.5tSecndSight EYES ... ... ...dd 6.05 1.24 646 1.22 -38.1 SecWkA A n SCWX ... ... ... 16.23 10.15 255 11.72 +10.7 SecNtl lf SNFCA .34t ... 8 7.62 4.05 37 7.05 +13.9 SelectBc lf SLCT ... ... 19 11.12 7.78 1 10.95 +11.2 SelCmfrt SCSS ... ... 22 28.34 17.40 495 24.49 +8.3 SelIncREIT SIR 2.04 7.9 10 27.97 20.45 303 25.71 +2.0 SelectaB n SELB ... ... ... 28.00 10.26 15 13.91 -18.9 sSelectvIns SIGI .64 1.3 18 48.20 33.60 271 48.85 +13.5 SmLEDS rs LEDS ... ... ...dd 11.35 1.36 46 2.96 -15.7 Semtech SMTC ... ... 41 37.35 20.09 455 34.25 +8.6 SenecaB SENEB ... ... 15 46.00 32.89 41.00 -2.4 SenecaA SENEA ... ... 13 42.65 27.03 34 35.70 -10.9 SenesTc n SNES ... ... ... 10.69 7.05 34 9.01 +10.6 SenHous SNH 1.56 7.9 12 23.85 15.36 2455 19.85 +4.9 SenHous 42 SNHNI 1.41 5.8 ... 28.66 21.74 21 24.28 +4.2 SenHous 46 SNHNL 1.56 6.0 ... 26.92 23.35 49 25.80 +5.4 Senomyx SNMX ... ... ...dd 4.85 .78 298 .99 +3.1 SensusHlt n SRTS ... ... ... 6.69 3.61 0 4.69 -10.6 SensusHl wt SRTSW ... ... ... 1.50 .43 .60 +20.0 SeqentialB SQBG ... ... 46 9.14 3.30 225 3.69 -21.2 SeresTh n MCRB ... ... ...dd 35.98 8.05 88 9.27 -6.4 SvcSource SREV ... ... ...dd 6.25 3.52 321 3.76 -33.8 ServiFst s SFBS .16 .4 27 42.66 18.73 262 40.09 +7.1 Sevcon SEV ... ... ...dd 17.54 7.69 9 13.72 +60.7 SevernBc SVBI ... ... 33 8.08 5.05 11 7.25 -8.2 Sharps SMED ... ... ...dd 6.30 3.32 13 4.68 +22.2 SharpSprg SHSP ... ... 5 6.30 3.06 7 5.41 +2.7 ShndTele s SHEN .25f .9 ...cc 42.66 22.05 117 27.35 +.2 Shiloh SHLO ... ... 42 16.69 4.61 96 14.62 +111.6 Shineco n TYHT ... ... ... 34.88 3.02 20 3.81 -9.3 Shire SHPG .91e .5 ...cc 209.22 150.05 1380 178.25 +4.6 ShoeCarnvl SCVL .28 1.1 17 31.79 21.16 44 25.99 -3.7 ShoreBcsh SHBI .20 1.2 22 17.92 10.23 102 16.62 +9.0 ShoreTel SHOR ... ... ...dd 8.56 5.83 231 6.10 -14.7 Shuttery SFLY ... ... ...cc 54.60 41.91 281 47.16 -6.0 SiebertFn SIEB .10a 3.5 ...dd 3.75 .86 34 2.82 -5.4 Sientra SIEN ... ... ...dd 10.37 5.60 656 9.19 +7.9 SierraBc BSRR .56f 2.0 21 29.50 15.61 97 27.47 +3.3 SierOnc g n SRRA ... ... ...dd 8.24 1.31 306 1.49 SierraWr SWIR ... ... 42 29.84 12.30 341 28.00 +78.3 SifyTech SIFY .01e 1.6 ... 1.45 .71 58 .87 +19.2 SigmaDsg SIGM ... ... ...dd 8.60 5.20 201 6.05 +.8 SigmaL wt SGLBW ... ... ... 1.50 .55 36 1.02 +44.7 SigmaLb n SGLB ... ... ... 4.00 3.30 17 3.46 -6.2 Sigmatr SGMA ... ... 9 7.44 4.01 44 4.70 -.6 SignatBk SBNY ... ... 21 164.23 113.53 546 155.61 +3.6 SignatB wt SBNYW ... ... ... 121.45 81.96 120.00 SilganHldg SLGN .72f 1.2 22 61.13 47.16 244 60.87 +18.9 SilcLtd SILC 1.00 2.6 21 44.00 25.48 22 38.63 -6.0 SilcnLab SLAB ... ... 34 75.60 42.63 339 71.90 +10.6 SilicnMotn SIMO .80f 1.8 14 56.25 33.60 444 44.47 +4.7 Slcnware SPIL .58e 7.3 18 8.36 6.60 116 7.93 +8.6 SilvStd g SSRI ... ... 15 15.84 5.20 3459 10.93 +22.5 Silvercrest SAMG .48 3.5 21 14.50 11.01 10 13.85 +5.3 SimmnsFst SFNC 1.00 1.8 18 67.00 42.02 102 56.90 -8.4 Simplicity SMPL .36 2.1 26 17.16 Simulations SLP .20 2.0 33 10.75 6.74 12 10.10 +4.7 Sina SINA ... ... 42 85.24 44.57 573 70.56 +16.1 Sinclair SBGI .72 1.8 21 43.05 24.15 2566 40.45 +21.3 SinoGlobl SINO ... ... ...dd 14.20 .50 230 2.52 -18.7 Sinovac h SVA ... ... ...dd 6.47 5.25 83 5.93 +.5 SiriusXM SIRI .01p ... 41 5.53 3.74 31662 5.30 +19.1 SitoMobl rs SITO ... ... ...dd 6.08 1.71 64 2.17 -41.2 SkySolar SKYS ... ... ...dd 6.52 1.12 15 1.97 -11.7 SkyWest SKYW .32f .9 ...dd 39.60 18.46 491 36.55 +.3 SkylinMd rs SKLN ... ... ...dd 7.25 1.52 233 2.08 -25.7 SkyPFtJc lf SPU ... ... 3 20.95 1.62 83 5.60 -15.2sSkywksSol SWKS 1.12 1.1 19 99.34 57.11 1499 99.11 +32.7 SmartFn rs SMBK ... ... ... 23.20 14.21 3 21.20 +14.2 SmartSnd n SND ... ... ... 21.99 10.30 699 13.63 -17.6 SmthMc rs SMSI ... ... ... 3.20 1.11 113 1.14 -27.4sSnydLance LNCE .64 1.6 72 40.28 28.92 457 40.26 +5.0 SocilRltyA n SRAX ... ... ... 8.95 2.04 13 2.20 -64.2 SocketM n SCKT ... ... ... 4.90 2.39 8 4.50 +17.2 SodaStrm SODA ... ... 24 51.25 13.29 265 48.97 +24.1 Sohu.cm h SOHU ... ... ...dd 53.31 32.60 144 41.57 +22.7 SolarCap SLRC 1.60 7.2 9 22.54 16.87 177 22.20 +6.6 SolarSCap SUNS 1.41 8.0 9 17.69 13.78 53 17.65 +7.4 SolarEdg n SEDG ... ... 9 28.99 11.35 514 14.05 +13.3 Solignx wt SNGXW ... ... ... .72 .26 .60 +42.9 Soligenix n SNGX ... ... ... 3.10 1.90 79 2.68 +19.1 SonicCorp SONC .56 2.4 19 36.34 21.12 455 23.70 -10.6 SonicFdry SOFO ... ... ...dd 8.51 3.75 23 5.06 +2.2 SonomaPh SNOA ... ... ...dd 7.80 3.57 56 7.35 +45.8 Sonoma wt SNOAW ... ... ... .66 .14 24 .55 +44.5 Sonus rs SONS ... ... ...cc 10.00 5.51 414 6.62 +5.1 Sophiris SPHS ... ... ...dd 8.55 .80 316 2.54 -9.3 SorrentoTh SRNE ... ... ...dd 8.35 3.90 122 4.05 -17.3 SotherlyH SOHO .40f 6.1 41 7.66 4.65 89 6.55 -3.5 SothrlyH pf SOHOB 2.00 7.8 ... 26.90 23.76 2 25.68 +.8 Sotherly 19 SOHOM 1.75 6.8 ... 26.52 25.00 0 25.81 -.5 SouMoBc s SMBC .40 1.2 17 37.00 21.31 4 33.13 -6.4 SoundFin SFBC .40f 1.3 16 31.90 22.05 2 29.85 +6.6 SouthState SSB 1.32f 1.5 20 93.40 61.83 96 89.40 +2.3 SthnFstBsh SFST ... ... 17 38.55 22.30 4 33.05 -8.2 SoNatBcVa SONA .32 1.9 20 17.50 11.60 17 16.60 +1.6 SsdeBTX SBSI 1.00 3.0 18 38.99 23.46 143 33.69 -10.6 SwstBc OKSB .32 1.2 28 29.70 14.46 18 26.55 -8.4 SpanAm SPAN .64 3.0 14 21.98 16.92 4 21.08 +15.6 SparkEngy SPKE 1.45 5.1 30 35.63 17.70 115 28.35 -6.4 SparkTh n ONCE ... ... ...dd 65.99 28.38 326 59.50 +19.2 SpartnMot SPAR .10 1.4 26 10.50 3.71 196 7.15 -22.7 SprtnNash SPTN .66f 2.0 17 40.38 25.29 199 32.20 -18.6sSpectranet SPNC ... ... ...dd 28.80 13.40 252 28.90 +18.0 SpectPh SPPI ... ... ...dd 7.74 3.21 972 6.41 +44.7 Spher3D gh ANY ... ... ... 1.55 .18 3052 .29 -2.3 Spherix rs SPEX ... ... ...dd 4.69 .83 22 1.12 +7.7 SpiritAir SAVE ... ... 13 60.40 37.17 1606 50.83 -12.2 Splunk SPLK ... ... ...dd 66.46 45.07 1130 61.65 +20.5 SpokHldgs SPOK .50a 2.8 26 22.60 16.04 133 18.00 -13.3 SportsWhs SPWH ... ... 6 14.18 4.18 684 4.48 -52.3 SprBkPh n SBPH ... ... ... 13.25 6.31 23 9.76 +22.2 SprottFoc FUND .40e 5.5 ...q 7.71 5.80 48 7.23 +4.2 Sprouts SFM ... ... 21 30.00 17.38 2790 18.81 -.6 StaarSur STAA ... ... ... 11.50 4.98 48 9.80 -9.7 Staff360 rs STAF ... ... ... 4.76 .54 32 .57 -26.4 Stamps.cm STMP ... ... 17 136.00 68.82 405 132.80 +15.8 StanlFrn STLY 1.25e ... ...dd 2.95 .76 24 .80 -11.1 Staples SPLS .48 5.5 ...dd 11.37 7.24 5808 8.78 -3.0 StarBulk19 SBLKL 2.00 8.7 ... 23.40 6.39 28 23.05 +6.4 StarBulk rs SBLK ... ... ...dd 11.14 2.61 288 10.10 +97.7 Starbucks s SBUX 1.00 1.8 28 61.64 50.84 8446 54.54 -1.8 StatAutF STFC .40 1.5 ...dd 27.74 18.69 22 27.08 +1.0 StateBkFn STBZ .56 2.1 31 28.25 18.65 59 26.37 -1.8 StateNatl SNC .24 1.7 12 14.61 9.90 277 14.46 +4.3 SteadyM n STDY ... ... ... 5.21 2.25 33 4.15 +59.6 StealthGas GASS ... ... ... 5.18 2.65 27 4.18 +23.7 StlDynam STLD .56 1.6 19 40.17 20.61 2642 35.65 +.2 SteinMart s SMRT .30 11.1 ...cc 9.23 2.57 473 2.71 -50.5sStellrAcq n STLR ... ... ... 10.18 9.88 5 10.20 +2.0 StellAcq wt STLRW ... ... ... .60 .15 .36 +80.0 StellAcq un STLRU ... ... ... 10.40 9.93 10.40 +1.0 StellarB rs SBOT ... ... ... 5.98 1.47 75 1.83 -9.9 StemlineTh STML ... ... ...dd 14.60 4.06 283 9.80 -8.4 Stericycle SRCL ... ... 32 128.94 71.52 585 83.03 +7.8 Stericyc pf SRCLP 5.25 7.4 ... 100.79 60.37 8 71.04 +12.3 SterlCons STRL ... ... ...dd 10.92 4.19 112 9.66 +14.2 SMadden SHOO ... ... 19 40.55 31.68 461 38.00 +6.3 Stewrdshp SSFN .12 1.3 12 10.20 5.51 0 8.95 -8.7 StockYBc s SYBT .76 1.8 24 48.05 24.45 35 42.70 -9.1 StoneCastle BANX 1.48 7.5 14 20.74 15.95 41 19.64 +5.1 StonegteBk SGBK .32 .7 21 47.99 29.06 43 47.55 +13.9 StrataSk h SSKN ... ... ...dd 1.20 .43 15 .61 +38.9 Stratasys SSYS ... ... ...dd 30.46 16.38 599 19.72 +19.2 Strattec STRT .56 1.8 22 60.38 27.80 31 30.30 -24.8 StratusPrp STRS 1.00e ... 33 36.06 15.75 8 26.05 -20.5 Strayer STRA .25 ... 25 83.92 43.50 81 80.63 tStreamHlth STRM ... ... ...dd 2.11 1.04 76 1.01 -19.2 StrgbrBio n SBBP ... ... ... 6.39 2.00 43 3.80 +58.3 StudentTrn STB .44 8.0 ...cc 6.08 4.66 273 5.51 -1.4 SucampoPh SCMP ... ... 26 17.55 9.59 816 10.70 -21.0 SummerInf SUMR ... ... ...dd 2.44 1.22 39 2.04 +2.0 SumFWV SMMF .44f 2.1 13 30.06 12.62 15 20.69 -24.8 SmtStB s SSBI ... ... 17 15.28 10.48 22 13.85 +15.4 SumTher n SMMT ... ... ...dd 19.75 4.26 11 12.29 +43.6 SunBcpNJ SNBC .04 .2 8 26.80 20.27 48 24.90 -4.2 SunHydrl SNHY .36a 1.0 42 42.00 27.69 84 36.66 -8.3tSundEng n SNDE ... ... ... 17.99 8.75 10 8.75 -45.1 SunesisP rs SNSS ... ... ...dd 6.30 2.63 69 4.12 +13.8 SunOpta STKL ... ... ...dd 7.70 3.16 571 7.15 +1.4 SunPower SPWR ... ... ...dd 25.00 6.00 3174 7.11 +7.6 Sunrun n RUN ... ... 8 8.45 4.15 884 5.00 -5.8 SunshnBcp SBCP ... ... ...dd 19.51 13.85 33 19.31 +12.7tSunshHrt rs SSH ... ... ... 48.60 3.50 54 3.55 -66.2 Sunworks n SUNW ... ... 12 3.43 1.42 130 1.51 -24.5 SuperMicro SMCI ... ... 21 34.69 18.60 229 25.20 -10.2 SuperCom SPCB ... ... 12 4.86 2.44 41 2.73 -19.5 SupercdT rs SCON ... ... ...dd 4.50 1.04 181 1.10 -10.6 SupUnifm s SGC .35 2.0 18 21.02 15.53 14 17.85 -9.0 Supernus SUPN ... ... 17 30.37 13.42 717 28.50 +12.9 supprt.cm rs SPRT ... ... ...dd 3.00 1.89 55 2.01 -22.1 SurgPtrs n SGRY ... ... ...cc 22.85 11.76 384 19.80 +24.9 SurgCare h SCAI ... ... 53 57.44 37.51 829 56.62 +22.4 Surmodic SRDX ... ... 33 30.75 17.45 46 24.05 -5.3 SussxB SBBX .16 .7 27 25.25 12.10 18 23.85 +14.1 SykesEnt SYKE ... ... 18 31.37 25.77 143 28.64 -.8 Symantec SYMC .30 1.0 8 31.10 16.25 4773 30.72 +28.6 Synacor SYNC ... ... ...dd 3.98 1.33 86 3.15 +1.6 Synalloy SYNL .30 2.8 ...dd 12.40 6.56 7 10.70 -2.3 Synaptics SYNA ... ... 25 90.91 47.09 520 49.55 -7.5 Synchron SNCR ... ... 59 49.94 25.33 987 25.89 -32.4 SyndaxP n SNDX ... ... ... 18.03 6.31 84 14.72 +105.3 SynrgyP wt SGYPW ... ... ... 1.30 .03 .06 SynrgyPh SGYP ... ... ...dd 7.15 2.50 6312 5.28 -13.3 Syneron ELOS ... ... ...cc 10.85 6.18 344 10.50 +25.0 Synopsys SNPS ... ... 31 73.08 45.90 16158 70.25 +19.4 Syntel SYNT 15.00e ... ...dd 33.01 17.33 568 17.44 -11.9 SynthesEn SYMX ... ... ...dd 1.45 .71 41 .84 -15.9 Synutra SYUT ... ... ... 5.90 3.25 134 5.90 +10.3 Sypris SYPR .08 9.1 4 1.49 .75 2 .88 +.3 SyrosPhar n SYRS ... ... ... 21.50 8.16 76 14.95 +22.9T -:T-MobileUS TMUS ... ... 37 65.41 36.26 4983 62.99 +9.5 T-Mob pfA TMUSP 1.38 1.3 ... 106.98 61.53 85 102.54 +8.6 TAT Tch h TATT .34e 3.8 21 9.25 6.60 8 9.05 +3.4 TCP Cap TCPC 1.44 8.5 12 17.31 13.50 182 16.98 +.5 TD Ameritr AMTD .72 1.8 25 47.41 26.37 2337 39.42 -9.6 TESSCO TESS .80 6.0 58 18.18 9.75 27 13.30 +2.3 TFS Fncl TFSL .50 3.0 58 19.89 16.35 153 16.78 -11.9sTG Thera TGTX ... ... ...dd 13.85 4.10 6289 14.45 +210.8 THL Credit TCRD 1.08m 11.0 7q 11.84 8.75 234 9.81 -2.0 TICC Cap TICC 1.16 16.2 4 8.19 4.50 517 7.16 +8.3 TOP Ship rs TOPS ... ... ... 8.40 1.03 646 1.05 -53.3 TOR Min TORM ... ... 48 7.95 3.16 6 6.70 +9.8 TPI Co n TPIC ... ... ... 23.30 11.31 51 17.15 +6.9 TSR Inc TSRI ... ... 28 9.50 3.37 18 4.95 -13.9 TTM Tch TTMI ... ... 20 17.86 6.08 672 16.14 +18.4 Tabula n TRHC ... ... ... 16.85 10.39 102 13.05 -12.9 TactSys n TCMD ... ... ... 22.29 10.00 205 18.20 +10.9 Taitron h TAIT .03e 2.1 ...dd 1.69 .73 2 1.18 -1.7 TakeTwo TTWO ... ... ...cc 60.20 33.06 1606 59.02 +19.7 Talend n TLND ... ... ... 34.49 21.02 150 28.77 +29.6 TandemD TNDM ... ... ...dd 11.30 1.60 108 2.00 -7.0 TandyLthr TLF ... ... 11 8.26 6.57 27 7.35 -9.3 Tantech n TANH ... ... ... 6.00 1.39 101 1.55 -23.3 Tapimmu n TPIV ... ... ... 5.72 3.32 92 4.92 +26.8 Tarena TEDU .16f ... 28 18.80 9.68 431 18.31 +22.1 TASER TASR ... ... 72 30.15 17.18 813 23.01 -5.1 TaylrDv TAYD ... ... 12 20.45 13.10 1 14.20 -6.6 TearLab rs TEAR ... ... ...dd 9.10 2.95 39 3.10 -40.4sTechData h TECD ... ... 16 95.28 61.99 373 94.96 +12.1 TechComm TCCO ... ... ...dd 7.75 2.10 6 2.50 +2.0 TechTarg TTGT ... ... ... 9.43 6.73 102 8.92 +4.6 Tecnoglass TGLS .50 4.5 11 13.68 10.20 76 10.99 -10.3 Tecogen TGEN ... ... ...dd 6.50 3.50 7 3.75 -10.7 Telenav TNAV ... ... ...dd 10.15 4.47 65 8.60 +22.0 TeleTech TTEC .44f 1.5 43 31.97 24.45 101 30.10 -1.3 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 13 www.sunnewspapers.net The Sun/Thursday, March 16, 2017
PAGE 66
Teligent TLGT ... ... ...dd 8.66 4.46 426 7.71 +16.6 Tellurian rs TELL ... ... ...dd 21.74 .80 1342 12.81 +13.9 TenaxTher TENX ... ... ...dd 2.94 .42 553 .68 -64.9 TerraVia TVIA ... ... ...dd 3.15 .75 541 .85 -26.1 TerraFm lf GLBL 1.10 22.4 ... 4.95 1.92 1532 4.90 +24.1 TerrFmP lf TERP 1.40f 11.3 ... 14.69 7.23 677 12.44 -2.9 TerritBcp TBNK .80f 2.6 18 34.00 24.96 11 31.01 -5.6 Tesaro TSRO ... ... ...dd 192.94 36.68 2932 152.75 +13.6 TescoCp TESO .20 2.5 ...dd 9.77 5.72 162 7.85 -4.8 Tesla Inc TSLA ... ... ...dd 287.39 178.19 4781 255.73 +19.7 TetraTc TTEK .36 .9 24 44.85 27.84 490 39.90 -7.5 Tetraphase TTPH ... ... ...dd 7.98 3.11 890 7.71 +91.3 TexCapB 42 TCBIL 1.63 6.4 ... 28.76 23.91 1 25.34 -.1 TexCapB pf TCBIP 1.63 6.4 ... 27.17 22.60 12 25.22 +.6 TxCapBsh TCBI ... ... 28 93.35 34.54 512 85.70 +9.3 TxCapB wt TCBIW ... ... ... 64.03 21.54 64.03 +6.7sTexInst TXN 2.00 2.4 26 81.21 55.07 3504 81.82 +12.1 TexRdhse TXRH .84f 2.0 26 50.51 37.23 1572 42.56 -11.8 The9Ltd NCTY ... ... ...dd 2.71 .94 8 1.01 -19.2 TheravBio TBPH ... ... ...dd 38.92 15.00 145 31.49 -1.2 TheStreet TST .10 14.5 ...dd 1.47 .61 115 .69 -18.9 1347PrpIns PIH ... ... ...dd 7.90 5.32 11 7.20 -7.7 ThrshdPh THLD ... ... 1 1.48 .30 367 .61 +38.3 TiGenix n TIG ... ... ... 16.27 10.77 19 15.62 +7.1 TileShop TTS .05p ... 42 21.40 13.48 161 18.70 -4.3 TillCap n TIL ... ... ... 5.00 2.76 3 3.95 -5.9 TmbrlndBc TSBK .44f 2.1 14 22.75 12.31 6 21.00 +1.6 Tiptree TIPT .12f 1.8 9 7.15 4.74 52 6.70 +8.9 TitanMach TITN ... ... ...dd 15.93 8.68 49 13.93 -4.4 TitanPh rs TTNP ... ... 17 8.74 3.60 79 3.95 -1.3 TivityHlth TVTY ... ... ...dd 30.55 9.53 398 27.85 +22.4 Tivo Cp TIVO .18p ... ...dd 23.40 15.06 685 18.50 -11.5 TokaiPhm TKAI ... ... ...dd 8.80 .73 108 .85 -13.2 TonixPh h TNXP ... ... ...dd 3.77 .35 698 .49 +4.3 TopImage TISA ... ... ...dd 2.47 1.17 31 1.27 +3.3 Torchlght TRCH ... ... ...dd 1.88 .55 260 1.32 +11.9 TowerSemi TSEM ... ... 11 23.50 11.03 2157 23.08 +21.3 TownSprts CLUB ... ... 13 4.20 1.70 14 3.65 +46.0 TowneBank TOWN .52f 1.6 23 34.55 17.87 129 32.35 -2.7 TraconPh n TCON ... ... ...dd 7.90 3.60 270 4.50 -8.2 TractSupp TSCO .96 1.3 22 97.25 61.50 1204 72.26 -4.7 TradDsk A n TTD ... ... ... 46.21 22.00 789 41.55 +50.2 TrnWEnt TWMC ... ... 7 4.21 2.50 8 2.65 -18.8 TransAct TACT .32 3.9 17 8.98 5.90 12 8.30 +25.8 Transcat TRNS ... ... 20 14.05 8.26 14 12.65 +17.1tTransGlb TGA .20 12.9 ...dd 2.25 1.53 197 1.55 -8.3 TravelCtrs TA ... ... ...dd 9.58 5.65 139 5.90 -16.9 TravCtrs 28 TANNI 2.06 8.1 ... 26.28 24.49 1 25.41 +.6 TravelC 29 TANNL 2.00 7.9 ... 26.00 23.75 4 25.25 -.2 Travelct 30 TANNZ 2.00 7.9 ... 26.27 23.42 29 25.33 +1.0 Travelzoo TZOO ... ... 20 13.27 7.43 9 9.20 -2.1 Trevena TRVN ... ... ...dd 9.49 3.50 944 3.85 -34.5 TriCoBsh TCBK .60 1.7 19 37.45 23.51 72 36.11 +5.6 TrilliumTh TRIL ... ... ... 17.70 4.50 87 6.25 +10.6 TriMas h TRS ... ... 18 24.25 15.63 117 21.60 -8.1 Trimble TRMB ... ... 61 32.19 22.69 971 31.80 +5.5 TrinityBio TRIB .88 16.2 14 13.68 5.20 116 5.43 -21.5 TripAdvis TRIP ... ... 53 71.69 40.45 1725 42.71 -7.9 TriStCap TSC ... ... 23 24.90 11.65 45 23.15 +4.8 TriumphBc TBK ... ... 22 27.95 14.40 22 25.45 -2.7 Trivago n TRVG ... ... ... 14.20 10.88 473 12.00 +2.1 Tronc TRNC ... ... ... 17.93 6.74 46 13.40 -3.4 TrovaGn wt TROVW ... ... ... 5.10 .19 1 .22 -59.8 Trovag un TROVU ... ... ... 12.74 3.71 3.71 -70.9 Trova gne TROV ... ... ...dd 6.67 1.50 178 1.75 -16.7 TrueCar TRUE ... ... ...dd 15.26 5.05 2072 14.90 +19.2 TruettHrst THST ... ... ...dd 3.73 1.18 59 2.01 +12.9 TrstNY TRST .26 3.4 18 9.00 5.74 273 7.80 -10.9 Trustmk TRMK .92 2.9 20 36.79 21.93 397 31.95 -10.4 T2 Biosys TTOO ... ... ...dd 11.30 4.89 66 6.05 +15.0 Tucows grs TCX ... ... 32 52.75 21.47 58 48.10 +36.5 TuesMrn TUES ... ... ...dd 9.23 3.35 326 3.45 -36.1 Tuniu TOUR ... ... ... 12.13 7.62 149 8.57 -2.1 TurtleBch HEAR ... ... ...dd 2.00 .83 679 .97 -26.0 21stCFoxA FOXA .36 1.2 19 31.75 23.33 3979 30.74 +9.6 21stCFoxB FOX .36 1.2 16 31.30 23.88 2287 30.32 +11.3 21Vianet VNET ... ... ...dd 21.12 5.20 1128 5.55 -20.8 TwinDisc lf TWIN .36 2.0 ...dd 21.75 8.50 15 18.08 +23.8 TwoRvrBc TRCB .16b .9 17 18.15 8.57 60 18.06 +27.1 2U TWOU ... ... ...dd 39.07 20.70 211 38.41 +27.4U -:US AutoPts PRTS ... ... ...cc 4.49 2.40 78 3.21 -8.8 US Concrte USCR ... ... ...cc 70.40 42.82 297 69.65 +6.3 UFP Tch UFPT ... ... 23 27.50 20.40 28 25.65 +.8 UMB Fn UMBF 1.02f 1.3 23 81.55 48.49 273 76.77 -.5 USEcology ECOL .72 1.5 31 54.00 38.00 92 48.50 -1.3 USGlobInv GROW .03 1.9 ... 2.33 1.25 24 1.57 +15.4 USA Tc pf USATP ... ... ... 23.25 15.10 0 21.81 -.4 USA Tech h USAT ... ... ...dd 5.81 3.50 170 4.15 -3.5 USA Trk USAK ... ... ...cc 21.46 6.85 45 8.62 -1.0 UTStarcm UTSI ... ... 30 2.27 1.59 81 1.80 -10.0 Ubiquiti UBNT .17 .3 18 64.62 31.13 545 51.92 -10.2 UltaBeauty ULTA ... ... 44 288.59 186.60 512 287.78 +12.9 UltimSoft ULTI ... ... ...cc 224.07 174.01 234 195.22 +7.1 UltraClean UCTT ... ... ...dd 14.95 4.95 478 14.68 +51.3 Ultragenyx RARE ... ... ...dd 91.35 46.52 467 88.11 +25.3 Ultralife ULBI ... ... 24 6.15 3.73 36 5.55 +12.1 Ultratech UTEK ... ... 58 29.51 19.52 118 29.42 +22.7 Umpqua UMPQ .64 3.6 16 19.50 14.61 1599 18.01 -4.1 UniPixel UNXL ... ... ...dd 2.88 .65 375 .90 -8.4 UniQure QURE ... ... ... 15.00 5.25 80 6.33 +13.0 UnicoA UNAM ... ... ...dd 12.39 8.64 3 9.40 -12.6 Unilife lf UNIS ... ... ...dd 9.40 1.58 75 1.75 -23.9 UnionBkVA UBSH .80 2.2 20 39.37 22.49 66 35.67 -.2 UnionBkVT UNB 1.12 2.7 22 50.15 28.25 5 41.20 -9.4 UnBnOH UBCP .44a 3.6 17 15.25 8.72 4 12.15 -10.0 UtdBOH UBOH .44 2.1 11 23.78 17.18 5 20.90 -2.4 UBSI UBSI 1.32 3.0 22 49.35 34.50 508 43.50 -5.9 UtdCmtyBc UCBA .24 1.4 28 17.70 13.60 3 17.55 +5.1 UtdCmBks UCBI .36f 1.3 20 30.47 17.07 416 28.61 -3.4 UCmntyFn UCFC .12 1.4 21 9.50 5.53 82 8.52 -4.7 UtdFnBcp UBNK .48 2.8 17 18.66 12.00 104 16.94 -6.7 UtdFire UFCS 1.00 2.3 23 50.75 37.54 58 43.50 -11.5 UtdInsur UIHC .24 1.4 11 19.73 9.52 202 17.25 +13.9 UtdNtrlF UNFI ... ... 17 52.18 33.16 691 43.04 -9.8 USecBcCA UBFO .08t ... 17 8.25 4.42 10 7.35 -5.2 US Engy rs USEG ... ... ...dd 2.84 .75 133 .81 -36.7 USLime USLM .54f .7 25 79.50 50.75 7 78.18 +3.2 UtdTherap UTHR ... ... 11 169.89 97.52 487 146.03 +1.8 UtdGrdian UG .75e 5.0 31 22.99 13.52 2 15.05 -2.9 UnitGrp UNIT 2.40 9.3 16 32.73 20.71 1387 25.89 +1.9 UnityBcp UNTY .20 1.2 12 18.00 9.42 17 16.80 +7.0 UnivDisp OLED .03p ... 84 88.50 47.88 1085 85.75 +52.3 UnvElc UEIC ... ... 38 80.42 52.90 58 67.60 +4.7 UnivFor UFPI .90f .9 20 110.97 76.11 93 97.96 -4.1 UnvLogist ULH .28 2.0 10 18.31 11.09 5 13.90 -15.0 UnvStainls USAP ... ... ...dd 17.56 9.00 9 14.04 +3.9 UnivstPa UVSP .80 2.9 ... 31.50 18.81 112 27.45 -11.2sUplandSoft UPLD ... ... ...dd 14.00 6.10 113 13.93 +55.6 UranmRs rs URRE ... ... ... 4.00 .97 1144 1.78 +29.9 UrbanOut URBN ... ... 13 40.80 22.87 3453 24.09 -15.4 UtahMed UTMD 1.06 1.7 19 75.00 56.30 20 61.55 -15.4V -:VBI Vac n VBIV ... ... ... 6.60 2.75 245 6.28 +102.6 VCA Inc WOOF ... ... 34 91.58 53.81 1236 91.46 +33.2 VOXX Intl VOXX ... ... ...dd 5.90 2.47 165 5.00 +6.4 VSE Corp s VSEC .24 .6 15 42.69 26.16 19 37.89 -2.4 VWR VWR ... ... 19 31.75 23.94 1378 28.06 +12.1 ValueLine VALU .68 3.8 17 25.25 14.05 0 17.89 -8.3 VanE GenD GNRX ... ... ...q 62.22 23.42 27 56.10 +6.8sVanE VecBi BBH ... ... ...q 123.04 95.77 50 122.82 +14.2 VandaPhm VNDA ... ... ...dd 18.00 6.95 416 15.05 -5.6sVangIntHi VYMI 1.36e 2.2 ... 60.24 49.75 29 60.61 +7.0 VangIntDiv VIGI .56e 1.0 ... 58.36 51.50 47 57.27 +8.5 VangEMGv VWOB 3.64 4.6 ...q 82.08 75.31 69 78.92 +1.8 V exUSRE VNQI 2.57e 4.9 ...q 57.58 48.61 313 52.91 +6.7tVanShTGv VGSH .59a 1.0 ...q 61.44 60.58 84 60.67 -.4 VanSTCpB VCSH 1.68 2.1 ...q 81.18 78.94 962 79.52 +.2 VangR3K VTHR 1.94e 1.8 ...q 110.46 90.70 10 109.68 +6.2 VanR2KGr VTWG 1.07e .9 ...q 118.55 91.48 3 117.47 +5.3 VanR2KV VTWV 1.62e 1.6 ...q 106.10 77.77 10 102.52 -.6 VangR2K VTWO 1.38e 1.3 ...q 112.82 84.63 86 110.35 +2.2sVanR1KGr VONG 1.59e 1.4 ...q 117.22 97.57 36 117.30 +9.1 VanIntTGv VGIT 1.04a 1.6 ...q 67.45 63.42 64 63.95 VanR1KV VONV 2.34e 2.3 ...q 103.67 84.87 23 102.30 +4.6 VangR1K VONE 1.94e 1.8 ...q 110.33 91.03 16 109.60 +6.8 VanMtgBSc VMBS 1.09a 2.1 ...q 54.01 51.82 253 52.13 -.3 VanLTCpB VCLT 4.08 4.6 ...q 97.64 86.60 180 88.70 -.7 VanLTGvB VGLT 2.03 2.8 ...q 87.92 72.09 139 73.23 -.6 VanIntCpB VCIT 2.81 3.3 ...q 90.14 84.64 1439 85.71 VangSTIn VTIP .37e .8 ...q 49.76 48.49 441 49.32 +.3 VanTIntBd BNDX .55a 1.0 ...q 56.31 53.56 1061 53.93 -.7sVanTIntStk VXUS 1.34e 2.7 ...q 49.15 41.60 889 49.48 +7.8 VarexImag VREX ... ... ... 35.96 25.00 393 30.94 +9.9 Varonis VRNS ... ... ...dd 32.05 17.05 418 28.45 +6.2 VascoDta VDSI ... ... 24 19.30 12.40 166 13.10 -4.0 VascuBio VBLT ... ... ... 7.58 3.03 132 5.90 +21.6 VeecoInst VECO ... ... ...dd 30.45 15.53 385 29.30 +.5 VBradley VRA ... ... 17 20.69 8.40 288 9.27 -20.9 Veracyte VCYT ... ... ...dd 9.61 4.21 151 9.15 +18.2 Verastem VSTM ... ... ...dd 1.93 1.05 295 1.44 +28.6 Vericel VCEL ... ... ...dd 6.69 1.96 532 2.90 -3.3sVerintSys VRNT ... ... ...dd 40.10 29.80 426 40.10 +13.8 Verisign VRSN ... ... 25 91.99 74.01 732 86.95 +14.3 Verisk VRSK ... ... 22 87.40 75.03 898 80.07 -1.4 Veritex VBTX ... ... 24 29.43 13.04 79 27.57 +3.2 Vermillion VRML ... ... ...dd 2.85 .76 91 2.20 +131.6 Versartis VSAR ... ... ...dd 24.00 6.28 622 19.00 +27.5 VertexEn VTNR ... ... ...dd 2.20 .90 23 1.13 -13.7 VertxPh VRTX ... ... ...cc 103.73 71.46 988 94.57 +28.4 VestRMII h VRTB ... ... ...dd 3.75 1.20 2.61 +17.0 ViaSat VSAT ... ... ...cc 82.19 63.00 1299 65.13 -1.6 ViacomA VIA .80 1.7 13 50.81 37.90 21 45.75 +18.8 ViacomB VIAB .80 1.8 13 46.69 33.94 3317 43.96 +25.2 Viavi VIAV ... ... 26 10.89 5.93 4289 9.90 +21.0 Vical rs VICL ... ... ...dd 4.80 2.05 128 2.23 -3.0 Vicor VICR ... ... ...dd 16.65 8.75 30 15.95 +5.6 VictSCHiDv CSB .52e ... ...q 33.42 Vict500VW CFA .44e 1.0 ...q 43.36 35.27 104 43.14 +7.0 VictDisEnV CSF .38e .9 ...q 41.72 31.71 3 40.62 Vict500EV CFO .47e 1.1 ...q 43.30 35.26 93 43.08 +6.9 VictDevVol CIZ .01j ... ...q 31.82 26.07 15 30.24 +6.2 VictIncEV CDC 1.09e 2.5 ...q 43.44 36.58 35 43.30 +4.8 VictSCVol CSA .16e ... ...q 42.44 32.21 11 41.50 -.1 VictIntlVol CIL .15e ... ...q 35.15 30.42 34.49 +5.8 VicEmMkt CEZ ... ... ... 27.52 23.90 0 26.64 +9.1 VictLCHiDv CDL .44e ... ...q 42.30 35.67 11 42.14 +4.9 VictIntHiD CID .33e ... ...q 33.65 28.81 0 32.66 +4.0 Videocon n VDTH ... ... ... 10.98 6.42 20 10.81 +31.5 ViewRay n VRAY ... ... ... 6.44 2.64 2686 6.20 +98.1 VikingTh n VKTX ... ... ...dd 2.89 .90 196 1.21 +1.7 VikngTh wt VKTXW ... ... ... .65 .05 92 .31 -31.1 VillagB&T VBFC ... ... 2 30.00 18.91 0 27.30 +2.2 VillSupMkt VLGEA 1.00 3.8 15 36.42 23.30 27 26.39 -13.9 VimpelCm VIP .04 .9 ...dd 4.51 3.12 3018 4.10 +6.5 ViperEPt h VNOM .80e 4.5 85 20.25 13.53 155 17.81 +11.3 Virco VIRC ... ... 13 4.94 3.02 8 3.90 -9.3 VirtuFin n VIRT .96 5.7 18 23.97 12.35 756 16.75 +5.0 VirtusInv VRTS 1.80 1.6 17 128.10 66.12 200 109.50 -7.2 VirtusIn pf VRTSP ... ... ... 104.50 97.00 70 100.00 -1.5 Virtusa VRTU ... ... 70 38.31 18.03 765 32.03 +27.5 VisnChina VISN ... ... ...dd 10.29 2.23 2.24 -45.6 VistaGn n VTGN ... ... ... 4.69 1.98 55 2.03 -45.6 VitalThera VTL ... ... ...dd 9.73 3.85 11 4.50 +3.4 ViveveMd n VIVE ... ... ... 10.00 3.75 44 4.25 -17.5 Vivopwr n VVPR ... ... ... 7.34 3.99 4.50 -18.2 Vivus VVUS ... ... 5 1.85 .93 823 1.11 -3.5 Vodafone VOD 1.53e 5.9 ... 34.70 24.17 12171 25.88 +5.9 VoyagerT n VYGR ... ... ... 18.25 8.30 96 11.21 -12.0 vTvThera n VTVT ... ... ...dd 7.50 4.65 14 6.09 +26.1 Vuzix VUZI ... ... ...dd 9.80 4.30 161 7.25 +6.6W -:WCF Bcp n WCFB .20 2.0 ... 10.30 8.15 2 9.80 -2.0 WD 40 WDFC 1.96f 1.8 31 125.00 99.32 70 111.10 -5.0 WMIH WMIH ... ... ...dd 2.50 1.05 1688 1.25 -19.4 WPCS Int rs WPCS ... ... ...dd 1.96 1.13 2 1.47 +15.7 WPP plc WPPGY 3.34e 3.2 ... 121.55 96.94 225 104.81 -5.3 WSFS s WSFS .28 .6 22 48.20 30.56 70 45.40 -2.0 WSFS 19 WSFSL 1.56 6.1 ... 28.30 25.31 1 25.62 +.9 WSI Inds WSCI .16 5.5 ... 3.99 2.73 2 2.90 -3.3 WVS Fn WVFC .24f 1.6 23 15.50 10.73 2 14.91 +1.3 WalgBoots WBA 1.50 1.7 18 88.00 75.74 3693 85.80 +3.7 WashFed WAFD .60f 1.8 18 35.95 21.63 429 32.90 -4.2 WashFd wt WAFDW ... ... ... 19.80 6.17 16.66 -3.2 WshTrst WASH 1.48 2.8 19 58.30 34.59 31 52.55 -6.2 WashFstBk WFBI .28f 1.0 22 30.58 18.57 9 27.92 -3.7 WaterstnF WSBF .48f 2.6 19 19.40 13.50 58 18.40 WaveLfSc n WVE ... ... ... 40.15 11.99 87 27.00 +3.3 WayneSvg WAYN .36 2.0 27 18.75 11.91 4 17.83 +8.1 WaysideT WSTG .68 3.7 9 19.38 16.00 16 18.60 -.5 Web.com WEB ... ... 7 22.50 12.90 260 20.30 -4.0 WebMD WBMD ... ... 27 67.55 48.10 1189 52.32 +5.5 WecastNtw WCST ... ... ...dd 2.43 1.10 138 2.06 +67.5 WeiboCorp WB ... ... ... 58.79 17.05 721 49.70 +22.4 WelleslyBc WEBK .16 .6 22 28.25 19.00 27.70 -.2 Wendys Co WEN .28f 2.1 35 14.47 9.15 1727 13.48 -.3 WernerEnt WERN .24 .9 25 29.05 21.35 559 27.60 +2.4 Wesbanc WSBC 1.04f 2.7 18 44.19 28.08 83 38.64 -10.3 WestBcp WTBA .68 3.0 16 25.05 17.33 17 22.40 -9.3 WestCorp WSTC .90 3.7 9 25.85 18.55 253 24.59 -.7 WestMar WMAR ... ... 36 11.42 7.77 113 9.04 -13.7 WAmBcp WABC 1.56 2.8 24 65.34 45.62 107 55.84 -11.3 WstbryBcp WBB ... ... 19 23.00 18.80 2 20.40 -1.4 WestellT h WSTL ... ... ...dd 1.30 .44 95 .65 +.6 WDigital WDC 2.00 2.6 17 81.67 34.99 2910 76.72 +12.9 WstNwEnB WNEB .12 1.1 44 10.65 7.35 27 10.50 +12.3 Westmrld WLB .80 6.6 ...dd 19.92 6.15 268 12.16 -31.2 WstptFuel g WPRT ... ... ...dd 3.09 .82 256 .85 -25.0 WeycoGp WEYS .84 3.3 17 32.30 23.75 16 25.76 -17.7 Wheeler WHLR .21 12.4 ...dd 1.95 1.10 149 1.69 -.6 Wheeler wt WHLRW ... ... ... .10 .02 3 .05 Wheelr pfB WHLRP 2.25 9.2 ... 24.89 18.48 6 24.35 +9.9 Wheelr pfD WHLRD 2.19 8.6 ... 30.00 23.01 25.60 +8.9sWhiteHFin WHF 1.42 10.9 13 13.20 9.63 53 13.04 +7.1 WhitHFin 20 WHFBL 1.63 6.4 ... 26.22 24.35 1 25.55 +.7 WholeFood WFM .56 1.9 20 35.58 27.67 3598 28.89 -6.1 Wi-LAN g WILN .05 ... 11 3.04 1.27 84 1.78 +9.2 Wilhelmina WHLM ... ... 29 14.12 6.00 0 7.25 -17.1 WillmValV WVVI ... ... 21 9.00 6.84 10 7.85 -2.0 WillVV pfA WVVIP .06p ... ... 6.49 4.15 5.84 +13.4 Willdan WLDN ... ... 34 36.39 8.40 254 33.00 +46.1 WillisLFn WLFC ... ... 12 28.06 20.85 45 25.15 -1.7 WillisTwW WLTW 2.12f 1.6 20 133.40 112.59 728 129.97 +6.3tWindstm rs WIN .60 10.0 ...dd 10.46 6.03 5206 6.03 -17.7 WindtreeT h WINT ... ... ... 4.42 1.15 126 1.25 Wingstop n WING 2.00p ... 49 33.42 19.57 562 26.22 -11.4 Winmark WINA .40 .4 22 133.08 91.26 3 112.85 -10.5 WinsFin WINS ... ... ... 465.00 9.00 2 268.23 +49.0 Wintrust WTFC .56f .8 20 76.71 40.16 336 71.72 -1.2 Wintrust wt WTFCW ... ... ... 52.85 20.40 0 49.36 +1.8 Wintrst pfD WTFCM 1.64 6.0 ... 30.61 25.43 4 27.40 +5.9 WisdTrMdE GULF 1.10e 6.3 ...q 18.42 15.28 2 17.40 +4.3 WT UncBd UBND 1.80 3.6 ...q 50.22 47.25 0 49.87 +.5 WT SCQDv DGRS .66e 2.0 ...q 35.07 26.78 6 33.21 -2.3sWT USQDv DGRW .59e 1.6 ...q 35.87 29.98 462 35.93 +8.0 WT StCpBd CRDT 2.40 3.3 ...q 76.40 72.21 0 73.41 +.2sWTChixSte CXSE 1.54e 2.7 ...q 55.98 43.40 1 56.80 +17.6 WTEMCpBd EMCB 3.18 4.5 ...q 71.91 66.01 8 70.86 +1.9 WisdomTr WETF .32 3.5 25 13.32 8.00 2490 9.16 -17.8 WTEMQDv DGRE .67e 2.8 ...q 23.90 19.76 6 23.55 +11.5 WT UKHEq DXPS 1.09e 3.2 ...q 27.15 22.27 2 24.69 +5.9 WT NegAB AGND .78 1.8 ...q 44.62 41.42 0 44.33 -.1 WT KorHgd DXKW .11e .5 ...q 23.12 18.92 2 23.10 +5.0 WT IntHdg AGZD .84 1.7 ...q 48.41 46.64 3 48.14 -.3 WT NegHY HYND .90e 4.2 ...q 23.28 18.10 48 21.31 -.9 WT IntHY HYZD 1.02 4.2 ...q 26.10 20.81 55 24.02 +.6 WTGermH DXGE 1.39e 2.4 ...q 29.96 23.08 10 29.81 +4.6 WT JpSCEq DXJS 1.10e .6 ...q 38.78 27.26 22 38.20 +5.5 WTEMCnG EMCG .59e 2.7 ...q 23.51 19.48 0 21.99 +9.2 Wix.com WIX ... ... ... 69.65 19.07 788 68.50 +53.8 WolvBcp WBKC 1.60e 5.2 22 35.00 25.37 0 31.01 -1.9 Woodward WWD .50f .7 23 72.28 49.05 231 68.99 -.1tWorkhrs rs WKHS ... ... ...dd 11.70 2.61 407 2.28 -67.7 WldAccept WRLD ... ... 6 68.83 32.40 62 49.88 -22.4 WrightMed WMGI ... ... ...dd 29.47 15.52 1178 29.06 +26.5 WrightM rt WMGIZ ... ... ... 2.67 1.15 0 1.51 +14.4 Wynn WYNN 2.00 1.9 32 109.50 81.95 1698 104.75 +21.1X-Y-Z:xG Tch wt rs XGTIW ... ... ... 28.56 .10 17.38 +100.0 xG Tech rs XGTI ... ... ...dd 10.10 .68 281 1.42 +5.2 XOMA rs XOMA ... ... 4 19.00 3.96 57 5.78 +37.0 XTL Bio rs XTLB ... ... ... 7.85 1.93 58 2.56 -19.4 XBiotech n XBIT ... ... ... 25.00 7.96 56 15.29 +51.1 XcelBrnds XELB ... ... 10 6.75 3.50 11 3.70 -15.9 Xcerra XCRA ... ... ... 9.25 5.14 236 8.94 +17.0 Xencor XNCR ... ... 44 29.38 10.80 236 24.82 -5.7 XeneticB n XBIO ... ... ... 5.75 3.31 3 4.13 -3.9 XenithB rs XBKS ... ... 3 30.13 16.70 34 24.99 -11.4 XenonPhm XENE ... ... ... 8.95 5.65 53 8.15 +5.8 Xilinx XLNX 1.32 2.2 26 62.24 41.53 1469 60.32 -.1 Xperi XPER .80 2.3 27 45.95 28.57 409 34.40 -22.2 XploreTch XPLR ... ... ...dd 4.30 1.82 56 2.12 +5.0 Xunlei Ltd XNET ... ... ... 7.49 3.51 267 4.11 +6.5 YRC Wwde YRCW ... ... 98 16.97 7.91 521 11.74 -11.6 YY Inc YY ... ... 12 63.96 31.07 1866 47.06 +19.4 Yahoo YHOO ... ... ...dd 47.00 33.00 4574 46.29 +19.7 Yandex YNDX ... ... ... 25.00 13.94 2352 22.94 +14.0 Yatra n YTRA ... ... ... 10.68 7.71 11 8.45 -9.6 Yld10Bios s YTEN ... ... ...dd 2.25 .25 21 .35 YintechIn n YIN ... ... ... 20.95 10.92 182 19.01 +15.9 YorkWater YORW .64 1.8 38 39.85 26.54 31 35.05 -8.2 YulngE lfn YECO ... ... ... 5.10 .83 42 .95 +8.6 Zafgen ZFGN ... ... ...dd 8.28 2.89 258 4.30 +35.2 Zagg ZAGG ... ... ...dd 9.67 4.71 266 7.05 -.7 Zais Grp ZAIS 1.60 66.4 ...dd 7.25 1.29 133 2.41 +63.9 ZebraT ZBRA ... ... ...dd 93.61 46.13 337 90.89 +6.0 ZeltiqAes ZLTQ ... ... ... 56.18 23.18 686 55.79 +28.2 ZillowA s ZG ... ... ...dd 39.99 20.87 422 36.45 ZillowC n Z ... ... ... 39.88 19.63 751 36.75 +.8 ZionO&G ZN ... ... ...dd 2.00 1.07 109 1.19 -13.1 ZionsBcp ZION .32 .7 22 48.33 23.02 2808 44.07 +2.4 ZionsB wt20 ZIONW ... ... ... 15.03 1.62 1 12.89 +9.7 ZionB wt18 ZIONZ ... ... ... 11.51 .65 11.14 +28.8 Ziopharm ZIOP ... ... ...dd 9.19 4.45 961 6.41 +19.8 Zix Corp ZIXI ... ... 32 5.41 3.55 308 4.83 -2.2 Zogenix rs ZGNX ... ... ...dd 13.70 7.33 358 10.70 -11.9 ZosanoPh h ZSAN ... ... ...dd 3.54 .45 1285 2.04 +161.5 Zumiez ZUMZ ... ... 22 26.55 13.50 352 17.65 -19.2 Zynerba n ZYNE ... ... ... 23.75 6.02 205 20.68 +32.6 Zynga ZNGA ... ... ...dd 3.08 2.13 5589 2.84 +10.5 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 Money FundsAARP MM ... ... ... ... AAdvGovP ... ... ... ... AAdvMMPlat ... ... ... ... ABN AmroGvtS ... ... ... ... ABN Amro GvtI ... ... ... ... ABN AmroPrY ... ... ... ... ABN AmroPrYS ... ... ... ... ABN Amro TrsI ... ... ... ... ABN AmroInvN ... ... ... ... AIM MMCshRes 837 50 .05 .05 AIMMMInv 127 50 .20 .20 AZMunCTIns ... ... ... ... ActAsInsGv 5792 32 .50 .50 ActAsInst 8 1 .28 .28 ActiveAstGv ... ... ... ... ActiveAstMny ... ... ... ... AdvGovLiquid ... ... ... ... AdvPrimLiq p ... ... ... ... AlBernExRK p 53 ... .13 ... AllBrnExRsv I 11 ... .16 ... AlliBernExRsvA 153 ... .06 ... AlliBernExRsAd 90 ... .06 ... AlliBernExRsvB 2 ... .02 ... AlliBernExRsC 16 ... .04 ... ABGovMMSel 1262 32 .50 .50 ABMMktMile ... ... ... ... Ambassador ... ... ... ... AB MMktSel ... ... ... ... AmC CapPr 2217 53 .16 ... AmC Prime 1266 48 .35 ... AmCentUSGv 2085 41 .16 ... AmCPrime t 25 48 .35 ... AmPrfInstTrs ... ... ... ... American A 12651 ... ... ... BBH MM Inst 1883 ... .31 .31 BBH MMkt 59 ... .10 .10 BLFMuniDlr ... 43 .26 .26 BMOGov I p 2407 13 .38 .38 BMO Gov Y 916 13 .13 .13 BMOPrimeI p 226 12 .62 .62 BMO Prime Y 220 12 .37 .37 BNYMellon M 729 34 .30 .30 BR TFdCsMg ... 43 ... ... BRSummCR A 55 ... ... ... BRSumCR B p 16 ... ... ... BT InvMMkt ... ... ... ... BofAGvPRTr ... ... ... ... BdfdMM ... ... ... ... BishopGvMMI ... ... ... ... BishopStTrea ... ... ... ... BL FedTrDlr ... 49 .18 .19 BLFTrCsMg ... 46 .01 .01 BLFT Adm ... 50 .36 .36 BCF Insti I 57 24 .69 ... BLFFedFDlr ... 48 .24 .24 BLFedFdPCS p ... 48 .02 .02 BLFFedFnd ... 48 .49 .49 BRInst ... 27 .89 .89 BLCAMunPrem ... 6 .02 .02 BLFCASel p ... ... ... ... BLFedFdPS ... 39 .01 .01 BLFedFdSel p ... 48 .02 .02 BLMunFdPS ... 19 .02 .02 BLMunFdSel ... ... ... ... BLFTempFdSel ... 28 .05 ... BLFTempFdPS ... ... ... ... BLF FedTr ... 49 .43 .44 BLF TrsTr ... 49 .43 .43 BLFTrsTrDlr ... 49 .18 .18 BLFT FundDlr ... 50 .21 .21 BLFMunCsh 1 29 .22 ... BRInvB p ... 27 .01 .01 BRInvest ... 27 .54 .54 BROHMuniInvA p ... ... ... ... BLNYMfPCS p ... 5 ... ... BRSvc ... 27 .62 .62 BLFTempFdPCS 1 28 .37 ... BRUSTr ... ... ... ... BRUSTI ... ... ... ... BRUSTS ... ... ... ... BRLiqTrsTAd ... 49 .33 .33 BLFM MuniCsh 2820 29 .47 ... BLF TempFd 11387 28 .87 ... BLFTmpDlr 93 28 .62 ... BLFTmCsDlr 25 22 .39 ... BLFedTrAd ... ... ... ... BLCAMunPC p ... 12 ... ... BlkrkLqTmpAd 14 28 .77 ... BLFNYCshM ... ... ... ... BRNJMunInstl ... ... ... ... BlkNJMuniA ... ... ... ... BROHMunSvc ... ... ... ... BRLiqTmpCR 3 28 .47 ... BLMuAdm ... 43 .41 .41 BLF TmpCsh 171 22 .64 ... BLFT TrFund ... 50 .46 .46 BLFedAdm ... 48 .39 .39 BLFCADlr ... 6 .05 .05 BLMuCshMg ... 43 .01 .01 BLFTmCshMg 795 28 .37 ... 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 3656 36 .05 .05 CNIPrimeSvc ... ... ... ... CapOneCshA ... ... ... ... CapOneUSTr ... ... ... ... CapResFd p 7945 44 .03 .03 CashAcct Prem ... ... ... ... CashMgtInst 2303 26 .33 ... CashMgtA ... ... ... ... CashMgtB t ... ... ... ... CashMgtInv ... ... ... ... CashResInst 1069 26 .39 ... CavanalCshAd 730 20 .03 .03 CavanalTrAdm 912 27 .01 .01 CentnGv ... ... ... ... Centen ... ... ... ... CitiznSelPrB 8 28 .61 .61 CitizensSelPrC p ... ... ... ... CitiznSelTreA 190 26 .41 .41 CitiznSelTreB 88 26 .21 .21 CitizenSelPrA 5 28 .76 .76 CityNaRoGv p 868 36 .05 .05 CityNRoPrN p ... ... ... ... CityNRoPrS p ... ... ... ... CityNRochGv 1024 36 .07 .07ClassicUSTr ... ... ... ... ColPrResAdv ... ... ... ... ColPrResInst ... ... ... ... ColRsSv ... ... ... ... ColumbGvtA ... ... ... ... ColumbGvtB ... ... ... ... ColumbiaA 816 20 .01 .01 ColumbiaB t ... 20 .01 .01 Columbia I ... 20 .28 .28 Columbia Z 194 20 .01 .01 ColmPrRsCp ... ... ... ... CG CapGov ... ... ... ... DIFTrInst ... ... ... ... DWSMSerMgd 11210 26 .50 ... DWSMSerInst 11210 26 .50 ... DWS MMkt 562 31 .40 ... DIF MM Retl ... ... ... ... DIF MuniRtl ... ... ... ... DIFMuInvSv ... ... ... ... DIF TreasInv ... ... ... ... DIF USGvtRtl ... ... ... ... DIF MMktInv ... ... ... ... DIF MMInvSv ... ... ... ... DIF TrsInvSrv ... ... ... ... DavisGvtA 252 ... ... ... DelaCashA ... ... ... ... DAD Gvt ... ... ... ... DryBasic 139 45 .51 .51 DryInsPfGHm 1357 17 .46 .46 DryInsPfGvP 186 17 .21 .21 DryInstResGv ... ... ... ... DryRsTrsPm ... ... ... ... DryTrsAgcyC 296 18 .15 .15 DryInPfGClas 2 17 .01 .01 DryResInst 3252 17 .51 .51 DryInstAdv ... ... ... ... DryInstAdvPls ... ... ... ... DryResInv ... ... ... ... Dry100 US ... ... ... ... DryfLA 472 35 .13 .13 DryInTrAgcHm 208 18 .40 .40 DryInstAdv ... ... ... ... DryResR ... ... ... ... DryTrAgcyCC 2 18 .01 .01 DryTrPmCsh I 579 40 .40 .40 DryfGenTrPrA 3811 41 .01 .01 EV USGovA ... ... ... ... EdwJones IS 15991 43 .01 ... EdwJonesRS ... ... ... ... ElfunMM 1087 ... ... ... ExcelsiorGvt ... ... ... ... ExcelsrMnyIn ... ... ... ... ExcelsiorTry ... ... ... ... FFI Govt 1667 29 .12 ... FFI Inst 1946 40 .30 ... FFIPremInst 6672 35 .43 ... FFI Treas 2162 46 .34 ... FIMMDom I 776 21 .83 ... FIMMDomII 32 21 .68 ... FIMMDomIII 8 21 .58 ... FIMMGov I 32653 42 .46 ... FIMMGovII 905 42 .31 ... FIMMGovIII 2937 42 .21 ... FIMMMMkt I 7275 25 .92 ... FIMMMMktII 14 25 .77 ... FIMMMMktIII 90 25 .67 ... FIMMTrOnlyII p 152 45 .26 ... FIMMTrOnly3 977 45 .16 ... FIMMTrOnly I 7860 45 .41 ... FIMMTry I 8806 35 .43 ... FIMMTryII 276 35 .28 ... FIMMTryIII 2493 35 .18 ... FITPrMMII ... ... ... ... FedAutCshCII ... ... ... ... FedAutCashK ... ... ... ... FedCAMuniII 6 20 .04 ... FedCAMunCS p 59 20 .01 ... FedCAMunCap 36 20 .34 ... FedCshPr ... ... ... ... FCTMuCS p 54 31 .01 ... FedGovCash ... ... ... ... FedGovOblCp 2784 43 .35 ... FedGovOb IS 26575 43 .47 ... FedGovOblSv 8991 43 .21 ... FedMMEagle 7 27 .55 ... FedNJMuCS p 85 46 .01 ... FedNYMun WS 80 39 .43 ... FedPAMu WS 12 34 .27 ... FedPrCshObCp 172 39 .75 ... FedPrVlObSv 237 41 .62 ... FedPrVlOblCp 26 41 .77 ... FedPrVluObl 2988 41 .87 ... FedPrCshOblIS 2547 39 .85 ... FdPrCshObSv 1266 39 .60 ... FedPriOb IS 744 27 .72 ... FedPrObSvc 44 27 .50 ... FedTrstUSTr 294 47 .44 ... FedTreasCsh ... ... ... ... FedTrsOb IS 22740 47 .44 ... FedTreasObSv 4229 47 .19 ... FedTrsOblCp 1911 47 .34 ... FedUSTCshSv 2175 50 .20 .20 FedUSTrsIns 13873 50 .45 .46 FedVaMuCsCS p 96 9 .01 ... FederMuni p 246 ... ... ... FedMstr 9 17 .73 ... FedMIMuCsh WS 3 9 .24 ... FidTrAdvC t 121 38 .01 ... FidTrAdvB t ... ... ... ... FidGovPortS 652 42 .41 ... FidCashRes 136502 37 .28 ... FidGvRes ... ... ... ... FidPrimeDlyI ... ... ... ... FidRetGov 2799 39 .24 ...FidRetMM 9855 38 .25 ... FidSpGov 63402 35 .21 ... FidSpMM 2164 24 .69 ... FidSpUSTr 3846 45 .19 ... FidMMPortS 12 25 .87 ... FidPrime CR ... ... ... ... FidSelMM 3414 ... ... ... FidTrPortsS 263 35 .38 ... FidTrsyCR 1255 38 .01 ... FidTryDly M 3559 38 .01 ... FThrdUSTrPf ... ... ... ... FInvTrUSGvI ... ... ... ... FInvTrUSTrs ... ... ... ... FinSqFed 8316 32 .43 ... FinSq Gov 89749 34 .46 ... FinSq POF 825 33 .84 ... FinSqTrsy 46354 30 .45 ... FinSq TOF 16964 34 .42 ... FinSq MMF 1643 30 .83 ... FITPrMonMktI ... ... ... ... FstAmGvObD 3383 43 .03 ... FstAmGvObY 7633 43 .18 ... FstAmTrObD 1448 45 .01 ... FstAmGvObA p 508 43 .01 ... FstAmPrObA ... ... ... ... FstAmPrObY 331 23 .45 ... FstAmPrObD ... ... ... ... FstAmTrObA p 287 ... ... ... FstAmTrObY 2646 45 .15 ... FirstCshRsvI ... ... ... ... FirstCshRsvC ... ... ... ... FtInvCs 132 ... ... ... First Muni I ... ... ... ... First USGv ... ... ... ... FrnkIFT ... 42 .19 .19 FrkMnyC ... ... ... ... FrkMny ... 42 .03 .03 FstAmGvObZ 15122 43 .45 ... FsAmGvObII 1417 43 .33 ... FstAmTrObII 531 45 .30 ... FsAmISTrII 34 39 .26 ... FstAmPrObZ 222 23 .70 ... FstAmPrObl 122 23 .50 ... FsAmPrObII 63 23 .60 ... FstAmTrObZ 4822 45 .42 ... FstAmTreResA 100 ... ... ... GEInvMMInst ... ... ... ... GEInvMM ... ... ... ... GEMnyMktA ... ... ... ... GabelliUST 1757 50 .49 .50 GartmrMMPr 358 37 .04 ... GnAMTFrMu B 1 7 .02 .02 GnCAMuB 19 22 .01 .01 GnTrsAgcy A 216 16 .01 .01 GnTrsAgcy R 83 16 .12 .12 GnGvSec 90 18 .01 .01 GeneralB p 8356 31 .01 .01 GnGovB p 2519 18 .01 .01 GnMMkt 1233 31 .20 .20 GSILFdI ... ... ... ... GSILGvI ... ... ... ... GSILMMI ... ... ... ... GSILTrsOblgI ... ... ... ... GSILPOI ... ... ... ... GSILTrsInstI ... ... ... ... GlenGovtCash ... ... ... ... GovTxMgSvc 2808 51 .22 .22 GovObTR 1303 43 .01 ... GovTxMgIS 3235 51 .47 .47 GovResFd P 12031 39 .01 .01 GtHall Prime ... ... ... ... HSBCInvPrm A ... ... ... ... HSBCPrime D ... ... ... ... HSBCPrime I ... ... ... ... HSBCPrime Y ... ... ... ... HSBCUSGov A 1 25 .01 .01 HSBCUSGov D 1704 25 .15 .15 HnHrzGInstSwp ... ... ... ... HnHrzGovTr ... ... ... ... HanHzPrMMIns ... ... ... ... HancHrzTGovA ... ... ... ... Harbor 149 39 .60 .63 HarrisGvMMS ... ... ... ... HarrisMMktS ... ... ... ... Harris TE S ... ... ... ... HartfordR4 p ... ... ... ... HeritAdm 95 20 .62 ... HeritInst 824 20 .74 ... HtgCshA ... ... ... ... HewittMM p ... ... ... ... HmestdDly ... 45 .01 ... HuntgtnUST I ... ... ... ... ING MM A 171 50 ... ... ING MM I 39 50 ... ... IFT CashRes ... ... ... ... InvescoA5 102 50 .05 .05 InvescoB5 p ... 50 .01 .01 InvescoC5 p 4 50 .01 .01 InvCshTrTrs 1861 32 .52 ... IvyMonyyC t 30 17 .01 ... IvyMnyA 162 17 .01 ... IvyMM B ... ... ... ... JHanUS ... ... ... ... JPMGvMMAg 14006 36 .40 .40 JPMLqAsB ... ... ... ... JPMLqAsR 7 18 .33 .33 JPMGvPrem 7646 36 .21 .21 JPMGvCap 83003 36 .48 .48 JPMTrPlInv 68 36 .12 .12 JPMTrPlRs 103 45 .25 ... JPMorg100 Agcy 1817 47 .38 .38 JPM100 SecP 856 47 .19 .19 JPM100 TrInst 10410 47 .43 .43JPMorgan100 1303 47 .05 .05 JPMLqAstP 164 18 .58 .58 JPMCAMuEtr 2 ... .01 ... JPMorganFed 56 44 .06 .06 JPMorFedAgcy 146 44 .39 .39 JPMorgFedPr 110 44 .20 .20 JPMLqAstAg 45 18 .77 .77 JPMLqAstC p 31 18 .06 .06 JPMLqAstMrg 153 18 .44 .44 JPMLqAstInst 414 18 .82 .82 JPMMuEtrde p 3 ... .01 ... JPMMunInst 296 6 .46 .46 JPMMuMorg 307 6 .08 .08 JPMNYMuEtr ... ... .01 ... JPMNYMuR p 2 6 .01 .01 JPMOhMuMrg ... ... ... ... JPMPrCshMgt ... 18 .01 ... JPMorgPrm 528 22 .57 .57 JPMorgPrAgcy 973 22 .83 .83 JPMorgPrmPr 723 22 .64 .64 JPMTreasC t 591 45 .01 ... JPMTrsPlusP 645 36 .18 .18 JPMTrsPlsMrg 266 36 .04 .04 JPMTrsPlsInst 14832 36 .42 .42 JPMTrsPlsAg 908 36 .37 .37 JPMTrsSecR p 77 ... ... ... JPMUSGvInst 36915 36 .45 .45 JPMUSGvtR p 117 36 .01 .01 JPMUSGvtMrg 2366 36 .07 .07 JPMLqAsInv 3 18 .52 .52 JPMFedInst 2678 44 .44 .44 JPMPrInst 6637 22 .88 .88 JPMPrRsv 102 22 .38 .39 JanusGovt ... 38 .06 .06 Janus MM ... 23 .02 .02 JHan MMB 4 ... ... ... JHanMMA 488 ... ... ... LMPtrExRsC ... ... ... ... LMPtrExRxB ... ... ... ... LiqCshTr ... ... ... ... LordAbGvScC ... 53 .02 ... LordAbUSGB ... ... ... ... LordAbbUS A ... 53 .02 ... MFS CashA 120 ... ... ... MFSCashC p 45 ... ... ... MFSMonMkA 342 ... ... ... MS PrimAdv 342 24 2.46 ... MS PrimInv 173 4 .15 ... MS TFInst 56 6 .42 ... MTBInsPrMM ... ... ... ... MTB MM S p ... ... ... ... MoneyMktA2 ... ... ... ... MTB MM I ... ... ... ... MTB TrsMMI ... ... ... ... MainStay A 219 29 .20 .21 MainStay B 48 29 .05 .05 ManagersMM ... ... ... ... MarshalPrA ... ... ... ... MasMuPrMML ... ... ... ... MasMuPrMMS 311 ... ... ... Meeder Instl ... ... ... ... MeederRetl 37 45 .47 .47 ML CMAGv 242 ... ... ... ML CMAMn 5407 ... ... ... ML CMATr 1636 ... ... ... ReadyAstUSA 69 ... ... ... MilestnTOInst 430 43 .33 .33 MilestnTOInv 31 43 .33 .33 MHLIRSel ... ... ... ... MMktGS2 ... 44 .46 .46 MMktGS4 ... 44 .21 .21 MMktProFdInv 358 26 .02 ... MMktProFdSvc 12 26 .02 ... MStanLqPrIn 16825 20 .89 ... MorStLqTrIn 19149 28 .45 ... MrStLqGvInv 24 36 .38 ... MS InstlLiq 4596 23 .92 ... MrStLqGvIns 35537 36 .48 ... MS LiqAst 108 1 .01 .01 MS USGvt 1287 34 .09 .09 NatixisCMTA ... ... ... ... NatixisCMTB ... ... ... ... NatnwdMMInst 365 37 .19 ... NeubCashInstl ... ... ... ... Nicholas ... ... ... ... NorthInstGovSel 22727 44 .42 .42 Northern 163 12 .66 .66 NorthernGvSl 3286 46 .27 .27 NorthInstDivAst 7542 46 .38 .38 NorthInstGovt 5109 41 .36 .36 NorthInstPrObSv ... 43 .80 .81 NthnInstPrObSh 1660 39 .79 .79 NorthInstTreas 10700 44 .46 .46 NorthernUSGv 16501 42 .26 .26 OneGrpMuni A ... ... ... ... OppCshResN t 151 ... .01 .01 OppenhCshB p 6 ... .01 .01 OppenhCshC p 217 ... .01 .01 OppCshRes 405 ... .01 .01 OppMMFd A 1949 ... .02 .02 PIMCO MM ... ... ... ... PNC AdvMM I ... ... ... ... PNC Gov A 581 39 .45 .45 PNC Gov I 9390 39 .45 .45 PNC MM A ... ... ... ... PNC MM I ... ... ... ... PNC TrA p 132 41 .40 .40 PNC Tr I 992 41 .40 .40 PW PACE P 162 44 .03 .03 PfCapUSG SS ... ... ... ... PaxWldInv p ... ... ... ... PaxWrldMMInst ... ... ... ... PaxWMMAPrax ... ... ... ... PaydenCshRs 462 37 .38 ... PhoeInsMM ... ... ... ... PhoxInsgGvA ... ... ... ... PhoxInsgMMA ... ... ... ... PhoenixMM A ... ... ... ... PhoxInsgMME ... ... ... ... PhoeInsgGvI ... ... ... ... PIMCO MM P ... ... ... ... PiInsMM 1 ... ... ... ... PiInsMM 3 ... ... ... ... PiInsMM 2 ... ... ... ... PionrCs 242 ... .01 .01 PremGvtMP 37 37 .47 .47 PremierPort 32 17 .80 .81 PrimeObTR 1 27 .22 ... PrinCapPresJ ... ... ... ... PrincipalInstl ... ... .14 ... PrincipalMMB ... ... ... ... PrincMMktA 465 ... ... ... PrincMMktJ t 258 ... ... ... PrincpMMktI ... ... ... ... PruMMartD 457 32 .01 ... PruMMrtZ 95 32 .01 .01 PruGovMM D ... ... ... ... PruInstMM I ... ... ... ... PruInstMM A ... ... ... ... Putnm MMA 806 20 .34 ... PutnmMMC t 24 20 .01 ... RBCGvRBCI1 ... 46 .50 .50 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 7831 47 .40 .40 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, March 16, 2017
PAGE 67
SEI DIT MMC ... ... ... ... SEI DlIncGvB ... ... ... ... SEI DailyTr C ... ... ... ... SEI DITGvIIA 2191 48 .41 .41 SEI LqPr ... ... ... ... SEI DITPrmA ... ... ... ... SEI DITPrmB ... ... ... ... SEI DITTrsA 119 46 .40 .40 SEI DITTrIIA 551 51 .39 .39 SEI DITTrIIB ... ... ... ... SEIDITPrmH ... ... ... ... SSgAMMA f ... ... ... ... SSgAPrm ... ... ... ... SSgAUSGvtA ... ... ... ... SSgAUSTry ... ... ... ... STI CshRes ... ... ... ... SansomSt ... ... ... ... SaratgUSGvI 11 1 .01 ... SchwbACR-Pr 11462 38 .44 ... SchwbACR 4164 38 .37 ... SchwbCshRes 39671 38 .39 ... SchwbInv 614 36 .48 ... SchwbRetAdv 234 38 .53 ... SchbValAdv 8224 38 .57 ... SchwValAdUlt 2513 38 .77 ... SchbVlAdvSl 2186 38 .67 ... SchbValAPrm 1803 38 .74 ... SchwbGv 30962 37 .01 ... SchbMM 8955 36 .33 ... Schb UST 18527 46 .06 ... ScudCshAARP ... ... ... ... SecurityCsh ... ... ... ... SentinelGov A ... ... ... ... ShTrInUS ... ... ... ... SignalMM I ... ... ... ... SmBarPRDlyLiq ... ... ... ... StFrmMMLgA 141 36 .05 .05 StStInstLRS 8139 23 .77 .77 SunAmMMA 113 7 .01 .01 TAIDXTAmA p ... 26 .01 ... TAIDEXTAmB t ... 26 .01 ... TCW GalileoI ... ... ... ... TDAMMMInv 442 50 .19 .19 TDAMMMkPr 61 50 .18 .18 TDAMUSGv 867 43 .01 .01 TIAA-Cref Life ... ... ... ... TIAA-CREF Inst 451 49 ... ... TIAA-CREF MM ... ... ... ... TIAACREF Ret 322 49 ... ... TIAA-CREF Ret 118 49 ... ... TRowSumCR ... 38 .47 ... TRowPRF ... 53 .19 ... TRowUST ... 46 .18 ... TargetUSGvt ... ... ... ... Thriv MM Inst 81 31 .17 .17 Thriv MMk A 361 ... ... ... Touchstone Inst ... ... ... ... TouchstoneMM ... ... ... ... TouchstnMMS ... ... ... ... TouchstoneSTGvt ... ... ... ... TreasObTR 789 47 .01 ... TCU MMP ... ... ... ... UBS RMA ... ... ... ... UBS RMA US ... ... ... ... UBS Retire ... ... ... ... UPW Cash ... ... ... ... US Tr Am ... ... ... ... US Treas Tr 52 ... ... ... USAA Mutl 4769 27 .22 ... USAA Treas 2528 18 .10 ... VALIC MMktI 343 10 .01 .01 VALIC MMkII 137 10 .01 .01 VangAdmTry 14805 52 .50 .50 VangFdl 72334 49 .51 .51 VangPr 87421 40 .79 .80 VangPrInst 12244 40 .85 .86 VicFedMMI ... ... ... ... Vic Fed MMS ... ... ... ... VictoryFRF ... ... ... ... VictGvtResSel ... ... ... ... VictGvtResTr ... ... ... ... VictoryInstInv ... ... ... ... VictoryInstS ... ... ... ... VictoryNY ... ... ... ... VictoryPrOb ... ... ... ... W&RAdCsMB ... 15 .02 ... W&RAdCsMC ... ... ... ... W&R AdvCshM A 1423 15 .14 ... WeissTreasury ... ... ... ... WeitzGvMM ... ... ... ... WellsFargo A 527 18 .32 .32 WFCashInvAd 113 18 .64 ... WFCashInst 681 18 .77 ... WFGovAdm 467 45 .30 .30 WFGvtMMA 272 45 .03 .03 WellsFargoI 100 3255 46 .10 .10 WellsFargoInsCsh 195 18 .47 ... WellsFargoInsGv 2918 45 .13 .13 WellsFargoInv ... ... ... ... WellsF100TrA 345 ... ... ... WellsFargo TrsyS 1539 44 .17 .17 WellsFargoTrsyA 1446 44 .01 .01 WellsFargo TrsyI 11714 44 .42 .42 WFGvMMInst 22455 45 .43 .43 WA GvtRsvA 921 49 .04 ... WAInstGvInst 17068 49 .49 ... WstnUSTrN 621 45 .04 ... WstnInstCshL ... 14 .83 ... WstnInstCshS ... ... ... ... WstnInstLqRsI 981 17 .84 ... WstnLiqResN 26 17 .25 ... WstnPrmLiq 24 17 .55 ... WstnInstUSTR 7513 45 .43 ... WstnPrmUSTR 102 45 .17 ... Wilm GovSel 3794 40 .21 .21 Wilm MM Sel ... ... ... ... Wilm PriAdm ... ... ... ... Wilm TrAdm 516 42 .01 .01 Wilm TrSvc ... 42 .01 .01 Wilm GovAdm 1630 40 .01 .01 WilmPriMM ... ... ... ... WilmUSGov 383 40 .31 .31Tax ExemptABN Amro TxEI ... ... ... ... ABN AmroTxExS ... ... ... ... AIMTx 30 13 .04 .04 ActAsCal ... ... ... ... ActAstTx ... ... ... ... AdvCATExLq ... ... ... ... AdvMuLiq p ... ... ... ... AlpineMuni ... ... ... ... AmC CATF 175 16 .22 ... AmC TF 136 13 .25 ... BBH TxEx ... ... ... ... BMO TaxF I p 294 17 .45 .45 BMO TaxF Y 83 17 .20 .20 BNYMelNMuM 562 5 .33 .33 BLMunFdPCS p ... 43 .03 .03 BRLM Muni ... 43 .51 .51 BRMuInst ... ... ... ... BRMuSv ... ... ... ... BR NC ... ... ... ... BRNJSv ... ... ... ... BRF NYMuni ... 6 .43 .43 BROHInstl ... ... ... ... BRPASv ... ... ... ... BRVAInst ... ... ... ... BRFCAMuni ... 14 .42 .43 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 61 31 .23 ... Centn NY ... ... ... ... Centn CA ... ... ... ... CentenTx ... ... ... ... CityCATxEx I ... ... ... ... City CAMM S ... ... ... ... CityCATE N p ... ... ... ... CT DlySel ... ... ... ... DWSNYInsTxF ... ... ... ... DailTxA c ... ... ... ... DryNYAMTCs ... ... ... ... |
